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 3539,2000-02-04,9.40625,9.5625,9.25,9.5625,69000.0,0.016891891891891886,3.0,0.5,44.89795918367347,37.607312676999086,0.013285270204224986,0.19802416312758453,-0.03417861397675637,-0.3306600348949402,61.35145277362072,0.3125,-0.12973881710873236,-0.1519531726837151,-0.5793949774166993,0.2754886320492691,-0.3656740750502063,0.06176772968277611,0.5463009518423441,50.0,6.826150496871563,0.21372090236649208,2,0.03125,0.53125,0.203125,0.265625,-0.625,4,0.02657807308970095,1.0,9.25,-1.5,9.25,2.2,9.5625,0.02657807308970095 3540,2000-02-07,9.1875,9.5,8.9375,9.5,14000.0,-0.023255813953488413,2.6,2.0,39.285714285714285,37.157577227263644,0.215506194369107,0.36147062632586113,0.18457138602324363,-0.11191003489494022,61.55169499944015,0.5625,-0.182416034526943,-0.3238281726837151,-0.6909142071542167,0.04325786178678648,-0.5073711899189668,-0.14028515544846343,0.722897894731803,40.0,-3.0811474254291866,0.18354301723525085,2,0.09375,0.75,0.421875,0.484375,-0.21875,0,0.06802721088435382,3.0,9.40625,1.0,9.25,-1.5,9.25,0.06802721088435382 3541,2000-02-08,9.03125,9.3125,8.9375,9.3125,74400.0,-0.017006802721088454,1.6666666666666667,0.9,30.35714285714286,38.00534057502699,0.3771216970137008,0.4834376679220753,0.34082138602324363,0.044339965105059775,61.76275856396221,0.375,-0.2218776376329057,-0.44257817268371547,-0.8450874085022111,-0.04006893686521984,-0.6438327905929633,-0.24132355477446765,0.8013160631532585,15.0,-22.617309916574598,0.2012546179092474,2,0.25,0.90625,0.578125,0.640625,-0.28125,1,0.08304498269896188,2.6,9.1875,3.0,9.40625,1.0,9.25,0.08304498269896188 3542,2000-02-09,9.179688453674316,9.1875,8.9375,9.125,6000.0,0.016436091756325766,6.111207563036608,-0.19444783528645834,34.728066810733395,38.017860818954624,0.23229055345883864,0.3031643768454604,0.19238293234892723,-0.10409848856925663,61.98522826577689,0.25,-0.23891586323129843,-0.2640616416931145,-0.6596907032230988,0.1315674198368697,-0.46187617245810664,-0.06624711092812241,0.5812723244266813,38.750152587890625,6.629935369643931,0.1978145307649918,2,0.0859365463256836,0.4765615463256836,0.4296865463256836,0.4921865463256836,-0.1171884536743164,2,0.07574456909236105,1.6666666666666667,9.03125,2.6,9.1875,3.0,9.40625,0.07574456909236105 3543,2000-02-10,8.9375,9.1875,8.53125,9.1875,82400.0,-0.026383079872103532,4.25,-4.571348853430988,33.60323846622586,38.11907534938998,0.415270520838952,0.5229400214938238,0.43457138602324363,0.13808996510505978,62.38975368523694,0.65625,-0.2343342670661972,-0.47500009536743093,-0.9259960814069839,-0.024004109327877998,-0.7004980883872065,-0.24950210234765535,0.7575839158529174,39.39393939393939,6.7594742048946586,0.22549799301977616,2,0.109375,0.390625,0.671875,0.734375,0.125,3,0.08041958041958042,6.111207563036608,9.179688453674316,1.6666666666666667,9.03125,2.6,9.1875,0.08041958041958042 3544,2000-02-11,8.5,8.9375,8.40625,8.9375,59800.0,-0.04895104895104896,1.4285714285714286,1.75,29.020996929464758,36.73658449331425,0.7668473283031325,0.9241399925053084,0.8720713860232436,0.5755899651050598,62.858605546669125,0.53125,-0.21450404999980854,-0.8593750953674313,-1.4611004554198974,-0.25764973531496516,-1.1602377753936644,-0.5585124153411982,1.0787005242676262,8.571428571428571,-25.510683074845133,0.30086268002623334,2,0.484375,0.765625,1.109375,1.171875,1.375,4,0.15073529411764697,4.25,8.9375,6.111207563036608,9.179688453674316,1.6666666666666667,9.03125,0.15073529411764697 3545,2000-02-14,8.625,8.9375,8.5,8.671875,112800.0,0.014705882352941124,-1.9473684210526316,0.10714285714285714,35.61152342738009,36.08637435922911,0.5530354609568366,0.7644999802478001,0.7470713860232436,0.4505899651050598,63.35279474528457,0.4375,-0.23080589967514697,-0.6875000953674313,-1.3640160046575804,-0.010984186077282132,-1.0257580500125059,-0.3492421407223567,0.8130064613555117,24.137931034482758,-13.666465189668319,0.3382579546450748,2,0.359375,0.640625,0.984375,1.046875,1.625,0,0.018115942028985588,1.4285714285714286,8.5,4.25,8.9375,6.111207563036608,9.179688453674316,0.018115942028985588 3546,2000-02-15,8.5625,8.8125,8.5625,8.5625,44400.0,-0.007246376811594235,0.0,-0.0,32.7338281128561,35.430537078839386,0.5126820362869502,0.7886771209826691,0.8095713860232436,0.5130899651050598,63.873690542268655,0.25,-0.24681204980633353,-0.7000000953674324,-1.443243432224648,0.0432432414897832,-1.0716217637960401,-0.3283784269388246,0.7516956859928499,20.0,-20.440697610724854,0.371621668428608,2,0.421875,0.671875,1.046875,1.109375,1.3125,1,0.04744525547445266,-1.9473684210526316,8.625,1.4285714285714286,8.5,4.25,8.9375,0.04744525547445266 3547,2000-02-16,8.5625,8.75,8.5625,8.75,24000.0,0.0,1.0,-100.0,22.72730024121472,33.66286336826728,0.4524884288139237,0.7353121583736293,0.8095713860232436,0.5130899651050598,64.4227361953826,0.1875,-0.2893339838343749,-0.6421875953674316,-1.415279961249551,0.13090477051468774,-1.0287337783084922,-0.25564141242637106,0.6427422036737074,20.0,-17.830736462555706,0.38654618294106,2,0.421875,0.578125,1.046875,1.109375,0.9375,2,0.021897810218978186,0.0,8.5625,-1.9473684210526316,8.625,1.4285714285714286,8.5,0.021897810218978186 3548,2000-02-17,8.5625,9.0625,8.5625,8.8125,26800.0,0.0,-3.0,1.3333333333333333,23.109271282013935,31.241898045860665,0.38522092464645574,0.6764690691924216,0.8095713860232436,0.5130899651050598,64.25650354738266,0.5,-0.3381522324554993,-0.5828125953674324,-1.3619447111661138,0.19631952043124912,-0.9723786532667731,-0.19324653746809162,0.5468631392328618,23.809523809523807,-11.966268961408563,0.3895660578993404,2,0.390625,0.578125,1.046875,1.109375,1.0,3,0.058394160583941535,1.0,8.5625,0.0,8.5625,-1.9473684210526316,8.625,0.058394160583941535 3549,2000-02-18,8.625,9.0,8.5625,8.5625,18400.0,0.007299270072992803,-13.0,-0.25,25.609780303428778,29.722349825606724,0.22377914747197458,0.5686735565574956,0.7470713860232436,0.4505899651050598,64.08128748052548,0.4375,-0.36136750014099484,-0.4730469226837162,-1.2582912556854602,0.31219741031802783,-0.8656690891845891,-0.08042475618284328,0.4375,22.22222222222222,-7.226480227495276,0.392622166500872,2,0.234375,0.515625,0.984375,1.046875,1.0625,4,0.050724637681159424,-3.0,8.5625,1.0,8.5625,0.0,8.5625,0.050724637681159424 3550,2000-02-22,8.875,9.0625,8.796875,8.796875,79400.0,0.02898550724637672,-5.8,1.25,34.172675770118104,30.14629792704841,-0.08404935857971552,0.28919915326063084,0.49707138602324363,0.20058996510505978,63.760165491545095,0.4375,-0.38194558799868616,-0.1949219226837151,-0.9691913402908607,0.5793474949234305,-0.582056631487287,0.19221278611985682,-0.46875,62.5,38.220462230264005,0.3871347088035724,2,-0.078125,0.265625,0.734375,0.796875,0.625,1,0.11267605633802824,-13.0,8.625,-3.0,8.5625,1.0,8.5625,0.11267605633802824 3551,2000-02-23,8.71875,8.96875,8.625,8.96875,49800.0,-0.017605633802816878,1.75,-3.2,36.82171789672104,30.378925825491482,0.02593853768158283,0.4254200784218334,0.6533213860232436,0.3568399651050598,63.555086076740785,0.34375,-0.4322827137266607,-0.3246094226837162,-1.1092480789989132,0.46002923363148085,-0.7169287508413138,0.06770990547388145,-0.2993749999999995,31.25,3.7381894186614275,0.39231932815759835,2,0.078125,0.421875,0.890625,0.953125,1.0,2,0.17562724014336917,-5.8,8.875,-13.0,8.625,-3.0,8.5625,0.17562724014336917 3552,2000-02-24,8.625,8.96875,8.625,8.96875,24600.0,-0.010752688172043001,1.0,1.375,35.18519858109214,30.55469917158774,0.03657803190550801,0.49015388557421247,0.7470713860232436,0.4505899651050598,63.338923915530444,0.34375,-0.46010169331749395,-0.38398442268371547,-1.1791447565144626,0.41117591114703167,-0.781564589599089,0.013595744231658102,-0.19276249999999884,12.5,-17.72798953386245,0.39758016691537323,2,0.109375,0.515625,0.984375,1.046875,1.3125,3,0.14492753623188404,1.75,8.71875,-5.8,8.875,-13.0,8.625,0.14492753623188404 3553,2000-02-25,8.625,8.96875,8.59375,8.96875,14200.0,0.0,1.1818181818181819,1.0,30.000019531230933,30.66347946067287,-0.013870407729525525,0.4362216624726365,0.7470713860232436,0.4505899651050598,63.13530217796451,0.375,-0.46011190119639167,-0.3355469226837151,-1.0980772287857583,0.4269833834183281,-0.7168120757347367,0.04571823036730649,-0.18015724999999883,12.5,-14.597953042359713,0.38126515305102154,2,0.15625,0.515625,0.984375,1.046875,1.03125,4,0.10144927536231885,1.0,8.625,1.75,8.71875,-5.8,8.875,0.10144927536231885 3554,2000-02-28,8.625,8.9375,8.625,8.78125,8600.0,0.0,-3.0,0.45454545454545453,33.7838016172649,30.46039925954896,0.006398377223421292,0.381969092700821,0.7470713860232436,0.4505899651050598,62.920676468681826,0.3125,-0.48183083905505697,-0.2886719226837151,-1.0095191054407113,0.4321752600732811,-0.6490955140622141,0.07175166869478389,-0.16780410499999832,6.666666666666667,-18.02268599443198,0.3604235913784984,2,0.1875,0.515625,0.984375,1.046875,0.875,0,0.10869565217391308,1.1818181818181819,8.625,1.0,8.625,1.75,8.71875,0.10869565217391308 3555,2000-02-29,9.21875,9.21875,8.8125,8.96875,270800.0,0.06884057971014501,2.25,-1.6,54.31654297178597,32.85847868831895,-0.552357232335444,-0.2517622051878572,0.15332138602324363,-0.14316003489494022,62.077586297863185,0.59375,-0.46952897636649027,0.32226557731628347,-0.34806579328239984,0.9925969479149668,-0.012900107983059073,0.657431262615626,-0.7494480228999976,100.0,71.02463407433378,0.335165685299342,2,-0.328125,-0.078125,0.390625,0.453125,-0.21875,1,0.05084745762711873,-3.0,8.625,1.1818181818181819,8.625,1.0,8.625,0.05084745762711873 3556,2000-03-01,8.875,9.375,8.875,9.3125,38400.0,-0.037288135593220306,-1.2857142857142858,-1.75,43.56433888477735,35.17370520427034,-0.17837550413134728,0.039886140545053905,0.49707138602324363,0.20058996510505978,60.90297592086357,0.5,-0.4120041898914195,0.01289057731628418,-0.579630657325449,0.6054118119580174,-0.28337004000458244,0.3091511946371508,-0.3757201019839975,36.0,7.919822202033675,0.29626061732086667,3,0.09375,0.140625,0.734375,0.796875,0.59375,2,0.07042253521126751,2.25,9.21875,-3.0,8.625,1.1818181818181819,8.625,0.07042253521126751 3557,2000-03-02,9.375,9.554688453674316,9.0,9.3125,90600.0,0.05633802816901401,1.629622261907453,-0.14285714285714285,58.33333333333333,39.08748987663917,-0.6157552163436133,-0.47460211342596104,-0.002928613976756367,-0.2994100348949402,59.276557482620206,0.6796884536743164,-0.3672404272348757,0.5066405773162845,-0.10542290553849831,1.1187040601710674,0.2006088358888931,0.812672318743676,-0.8231768958649575,81.30073232190405,52.3940651928211,0.3060317414273912,3,-0.3164057731628418,-0.359375,0.234375,0.296875,-0.15625,3,0.036666666666666625,-1.2857142857142858,8.875,2.25,9.21875,-3.0,8.625,0.036666666666666625 3558,2000-03-03,9.4375,9.5625,9.0,9.0,47600.0,0.006666666666666599,-1.5714285714285714,7.0,70.83333333333333,44.11232910218412,-0.6046713812708884,-0.5505624729427243,-0.06542861397675637,-0.3619100348949402,57.55003835952181,0.5625,-0.30390885253805955,0.5597655773162842,-0.0819372170567334,1.2014683716893018,0.2389141801297754,0.880616974502793,-0.8054476679018148,86.66666666666667,52.907980480576825,0.32085139718650857,3,-0.359375,-0.421875,0.171875,0.234375,0.0625,4,0.052980132450331174,1.629622261907453,9.375,-1.2857142857142858,8.875,2.25,9.21875,0.052980132450331174 3559,2000-03-06,9.65625,9.75,8.96875,9.25,22600.0,0.023178807947019875,1.631578947368421,0.9285714285714286,72.0,48.31536512772655,-0.739523810772754,-0.7901333334666418,-0.28417861397675637,-0.5806600348949402,55.50982210741251,0.78125,-0.21150284737344904,0.7660155773162849,0.07325609887444351,1.4587750557581263,0.4196358380953651,1.1123953165372047,-0.9311529011116342,90.0,52.751353727413466,0.3463797392209203,3,-0.484375,-0.578125,-0.046875,0.015625,-0.15625,0,0.0,-1.5714285714285714,9.4375,1.629622261907453,9.375,-1.2857142857142858,8.875,0.0 3560,2000-03-07,9.8125,10.0,9.75,9.75,20000.0,0.016181229773462702,-7.0,0.15384615384615385,75.64102564102564,52.62862154376039,-0.8368031471751856,-0.9456427111371521,-0.44042861397675637,-0.7369100348949402,53.21594150553555,0.34375,-0.10930932730797593,0.8910155773162849,0.09335118769161532,1.6886799669409545,0.4921833825039492,1.2898477721286206,-0.9644145529782389,83.33333333333334,42.08926789299,0.398832194812335,3,-0.515625,-0.609375,-0.203125,-0.140625,-0.65625,1,-0.031847133757961776,1.631578947368421,9.65625,-1.5714285714285714,9.4375,1.629622261907453,9.375,-0.031847133757961776 3561,2000-03-08,9.78125,10.0,9.5,9.75,28000.0,-0.0031847133757961776,1.1333333333333333,0.5,74.68354430379746,57.017326624060985,-0.7140810128579638,-0.9015464050980526,-0.40917861397675637,-0.7056600348949402,50.45867169519879,0.5,-0.007970793672530618,0.8222655773162835,-0.06285096436885063,1.7073821190014176,0.37970730647371553,1.2648238481588514,-0.8125,78.78787878787878,33.416692499367606,0.44255827084256705,3,-0.484375,-0.578125,-0.171875,-0.109375,-0.59375,2,-0.07987220447284349,-7.0,9.8125,1.631578947368421,9.65625,-1.5714285714285714,9.4375,-0.07987220447284349 3562,2000-03-09,9.875,10.0625,9.53125,10.0625,11000.0,0.009584664536741228,4.666666666666667,-6.0,75.60975609756098,62.08507513143098,-0.6837783376659186,-0.9913621953234468,-0.5029286139767564,-0.7994100348949402,47.629776127812626,0.53125,0.06871839175776984,0.8812499999999996,-0.09072574152098234,1.8532257415209816,0.39526212923950865,1.3672378707604906,-0.7618749999999999,82.85714285714286,33.322711376830284,0.4859878707604909,3,-0.53125,-0.640625,-0.265625,-0.203125,-1.625,3,-0.04113924050632911,1.1333333333333333,9.78125,-7.0,9.8125,1.631578947368421,9.65625,-0.04113924050632911 3563,2000-03-10,9.65625,10.0,9.53125,9.53125,4200.0,-0.022151898734177222,-6.5,-0.6666666666666666,68.9655172413793,65.99415464522149,-0.33901275043976753,-0.7546981117163796,-0.28417861397675637,-0.5806600348949402,44.1608276697802,0.46875,0.1489120528966712,0.6265625000000004,-0.3888360071337633,1.641961007133764,0.11886324643311852,1.1342617535668822,-0.3912250000000004,62.857142857142854,9.460267796742585,0.5076992535668815,3,-0.21875,-0.421875,-0.046875,0.015625,-1.5,4,-0.04530744336569581,4.666666666666667,9.875,1.1333333333333333,9.78125,-7.0,9.8125,-0.04530744336569581 3564,2000-03-13,9.78125,9.78125,9.5,9.5,2600.0,0.012944983818770295,1.0,2.25,67.46987951807229,67.45563648369773,-0.31597898999618046,-0.8208751658208868,-0.40917861397675637,-0.7056600348949402,40.33911746349017,0.28125,0.2533646979429207,0.6875,-0.3486476601740769,1.723647660174077,0.16942616991296156,1.2055738300870384,-0.3886289999999999,50.0,-2.1526361925778517,0.5180738300870384,3,-0.3125,-0.546875,-0.171875,-0.109375,-1.78125,0,-0.028753993610223683,-6.5,9.65625,4.666666666666667,9.875,1.1333333333333333,9.78125,-0.028753993610223683 3565,2000-03-14,8.78125,10.0,8.625,10.0,80400.0,-0.10223642172523961,1.2564102564102564,-4.333333333333333,50.909090909090914,68.27172004195481,0.6877606438659658,0.201776051206755,0.5908213860232436,0.2943399651050598,37.11166933180138,1.375,0.35190585239171845,-0.3203125,-1.3438582832431045,0.7032332832431045,-0.8320853916215523,0.19146039162155226,1.28125,10.869565217391305,-42.11253011254194,0.5117728916215525,3,0.5625,0.453125,0.828125,0.890625,-0.78125,1,0.08185053380782925,1.0,9.78125,-6.5,9.65625,4.666666666666667,9.875,0.08185053380782925 3566,2000-03-15,8.96875,9.25,8.625,8.8125,207400.0,0.021352313167259718,-1.3529411764705883,-0.1282051282051282,54.86725663716815,67.88660040904756,0.575474925625592,0.048772376618099855,0.40332138602324363,0.10683996510505978,33.70980589267553,0.625,0.44922928325257594,-0.1531249999999993,-1.1473310770706515,0.8410810770706529,-0.6502280385353263,0.3439780385353277,1.0649999999999995,23.91304347826087,-32.77742074229843,0.49710303853532617,3,0.375,0.265625,0.640625,0.703125,-1.03125,2,0.020905923344947785,1.2564102564102564,8.78125,1.0,9.78125,-6.5,9.65625,0.020905923344947785 3567,2000-03-16,8.75,9.1875,8.75,9.0625,54800.0,-0.024390243902439046,-1.8,-2.0,51.66666666666666,65.75697077941793,0.7780673874947333,0.2975449243631161,0.610718709604118,0.3255899651050598,30.1241015261717,0.4375,0.4544935661992131,-0.38124999999999964,-1.3566041866797356,0.5941041866797363,-0.8689270933398685,0.10642709333986922,1.2555750000000003,9.090909090909092,-50.992154404088964,0.4876770933398682,3,0.59375,0.484375,0.859375,0.921875,-0.78125,3,0.050000000000000044,-1.3529411764705883,8.96875,1.2564102564102564,8.78125,1.0,9.78125,0.050000000000000044 3568,2000-03-17,9.0625,9.09375,8.9375,8.9375,11200.0,0.03571428571428581,-1.5,-0.4,55.38461538461538,63.91081693326409,0.45458396625252284,0.025744216403204234,0.27212941227483434,0.013089965105059775,28.479036253260308,0.34375,0.5264840571076661,-0.09375,-1.0326743565742813,0.8451743565742813,-0.5632121782871398,0.37571217828713976,0.9154634999999995,31.818181818181817,-33.574986466851044,0.4694621782871406,3,0.28125,0.171875,0.3984375,0.609375,-1.3125,4,-0.08965517241379306,-1.8,8.75,-1.3529411764705883,8.96875,1.2564102564102564,8.78125,-0.08965517241379306 3569,2000-03-20,9.0625,9.0625,8.75,9.0625,16800.0,0.0,1.0,0.0,47.747747747747745,60.81156383401098,0.4039868444576431,0.06345451339392483,0.2444947751167419,0.013089965105059775,26.89589498817212,0.3125,0.5177566550029464,-0.11562499999999964,-1.0222662494824863,0.791016249482487,-0.568945624741243,0.3376956247412437,0.888404229999999,31.818181818181817,-27.991338251457645,0.4533206247412437,3,0.28125,0.171875,0.125,0.609375,-1.15625,0,-0.09999999999999998,-1.5,9.0625,-1.8,8.75,-1.3529411764705883,8.96875,-0.09999999999999998 3570,2000-03-21,9.875,9.875,8.6875,8.9375,76000.0,0.08965517241379306,1.5333333333333334,100.0,62.6984126984127,59.47988254452379,-0.44557182997429656,-0.7065098696389303,-0.5877757424423784,-0.7994100348949402,24.64187490146482,1.1875,0.4927893973205091,0.6468749999999996,-0.2988346680883627,1.592584668088362,0.17402016595581848,1.1197298340441808,0.04938614539999975,100.0,35.64292054609771,0.472854834044181,3,-0.53125,-0.59375,-0.75,-0.203125,-2.09375,1,-0.189873417721519,1.0,9.0625,-1.5,9.0625,-1.8,8.75,-0.189873417721519 3571,2000-03-22,10.25,10.75,9.8125,10.0,34200.0,0.03797468354430378,-2.0,0.26666666666666666,61.47540983606557,57.909399626579855,-0.834884083447216,-1.0128393404559297,-0.967514567104061,-1.1744100348949402,22.493960656613538,0.9375,0.45434444127657514,0.9453125,-0.07198748519042297,1.962612485190423,0.4366625074047885,1.4539624925952115,-1.625,75.75757575757575,12.984275913445089,0.5086499925952115,3,-0.5625,-0.59375,-1.125,-0.578125,-2.28125,2,-0.2195121951219512,1.5333333333333334,9.875,1.0,9.0625,-1.5,9.0625,-0.2195121951219512 3572,2000-03-23,9.875,10.0625,9.625,9.8125,19600.0,-0.03658536585365857,1.0,0.25,55.30303030303031,56.39134552231886,-0.5139292326631395,-0.5685402637117036,-0.6017086288281241,-0.7994100348949402,20.062280137538092,0.625,0.37902432871278435,0.5078125,-0.487008587789429,1.502633587789429,0.010401956105285493,1.0052230438947145,-1.2074999999999996,57.57575757575758,-2.0853371176228777,0.4974105438947146,3,-0.1875,-0.21875,-0.765625,-0.203125,-1.96875,3,-0.19620253164556967,-2.0,10.25,1.5333333333333334,9.875,1.0,9.0625,-0.19620253164556967 3573,2000-03-24,9.5,9.9375,9.5,9.9375,17800.0,-0.03797468354430378,1.0,-7.0,48.175182481751825,54.24749029606102,-0.18262959464722073,-0.13136132496074993,-0.2333977397111262,-0.4244100348949402,17.32132892001918,0.4375,0.2940092357961088,0.08906250000000071,-0.8433303875267892,1.0214553875267907,-0.37713394376339515,0.5552589437633966,-0.7908499999999989,39.39393939393939,-15.750802624976401,0.46619644376339503,3,0.1875,0.15625,-0.4375,0.171875,-1.53125,4,-0.16118421052631582,1.0,9.875,-2.0,10.25,1.5333333333333334,9.875,-0.16118421052631582 3574,2000-03-27,9.5625,10.25,9.5625,10.0,28600.0,0.006578947368421018,-2.142857142857143,1.0,47.01492537313433,53.814805236510296,-0.3122599354479192,-0.12651130139482447,-0.30199851010954504,-0.4869100348949402,14.631709694744838,0.75,0.19141744808501748,0.10468750000000071,-0.752575155122944,0.9619501551229455,-0.32394382756147166,0.5333188275614731,-0.8125329999999984,42.42424242424242,-8.776655691031472,0.4286313275614728,3,0.125,0.09375,-0.515625,0.109375,-1.6875,0,-0.1895424836601307,1.0,9.5,1.0,9.875,-2.0,10.25,-0.1895424836601307 3575,2000-03-28,9.6875,9.9375,9.4375,9.9375,6800.0,0.013071895424836555,3.0,0.5714285714285714,48.90510948905109,53.15234444227506,-0.3298798538050498,-0.22619001941943218,-0.4317725542565185,-0.6119100348949402,13.45404315968568,0.5,0.12009047347031476,0.2062500000000007,-0.6491219566425759,1.0616219566425773,-0.2214359783212867,0.6339359783212881,-0.8975323399999979,19.047619047619047,-27.479643189316068,0.42768597832128796,3,0.03125,-0.015625,-0.6875,-0.015625,-1.75,1,-0.18387096774193545,-2.142857142857143,9.5625,1.0,9.5,1.0,9.875,-0.18387096774193545 3576,2000-03-29,9.5,9.75,9.4375,9.75,17200.0,-0.01935483870967747,1.5,1.0,45.714285714285715,52.49096878089941,-0.06604220663415816,0.011103477493438874,-0.2513237952336489,-0.4244100348949402,13.032057155700672,0.3125,0.03754487418448349,-0.01249999999999929,-0.8188787636875983,0.7938787636875997,-0.4156893818437979,0.3906893818437993,-0.6708316931999985,7.6923076923076925,-32.82507183436831,0.4031893818437992,3,0.21875,0.171875,-0.53125,0.171875,-1.40625,2,-0.18092105263157898,3.0,9.6875,-2.142857142857143,9.5625,1.0,9.5,-0.18092105263157898 3577,2000-03-30,9.71875,9.75,9.46875,9.71875,4600.0,0.023026315789473673,8.0,-0.0,50.714285714285715,51.97204326197388,-0.14854484831171533,-0.19033160410167227,-0.4797656985845613,-0.6431600348949402,13.425587217780151,0.28125,0.0878031869636775,0.18906250000000036,-0.6196266907506036,0.9977516907506043,-0.21528209537530252,0.5934070953753032,-0.8511650593359992,34.61538461538461,-2.9490918869363014,0.40434459537530204,3,0.0,-0.046875,-0.75,-0.046875,-1.59375,3,-0.180064308681672,1.5,9.5,3.0,9.6875,-2.142857142857143,9.5625,-0.180064308681672 3578,2000-03-31,9.9375,10.0,9.6875,9.8125,29000.0,0.022508038585209,1.5,100.0,51.74825174825173,52.41654370647433,-0.2571672403722527,-0.38968139939821356,-0.706872968909634,-0.8619100348949402,14.045665469816587,0.3125,0.11813606524122733,0.3828125,-0.4445751434296241,1.2102001434296241,-0.03088132171481206,0.7965063217148121,-1.0322667581492784,61.53846153846154,24.491675108397132,0.4136938217148118,3,-0.21875,-0.265625,-1.0,-0.265625,-1.75,4,-0.2044025157232704,8.0,9.71875,1.5,9.5,3.0,9.6875,-0.2044025157232704 3579,2000-04-03,9.65625,9.9375,9.25,9.6875,22800.0,-0.028301886792452824,1.588235294117647,-0.25,61.666666666666664,52.30190525850254,0.130932349285791,-0.11429116695766162,-0.43162797691426746,-0.5806600348949402,14.933361231831027,0.6875,0.178555782615204,0.1015625,-0.7258251434296241,0.9289501434296241,-0.31213132171481206,0.5152563217148121,-0.7141214229862936,54.166666666666664,13.238217221644625,0.4136938217148118,4,0.34375,0.03125,-0.6953125,0.015625,-1.75,0,-0.1747572815533981,1.5,9.9375,8.0,9.71875,1.5,9.5,-0.1747572815533981 3580,2000-04-04,9.5,9.9375,9.3125,9.3125,12400.0,-0.016181229773462813,-5.666666666666667,-6.0,57.14285714285714,51.82051051481272,0.2552352844757859,0.01828416369854935,-0.2790408041864758,-0.4244100348949402,14.957316423473815,0.625,0.19880777156660479,-0.0390625,-0.8577070291648905,0.7795820291648905,-0.44838476458244436,0.37025976458244436,-0.5217139945265679,33.33333333333333,-9.344793404337608,0.4093222645824449,4,0.25,0.1875,-0.5234375,0.171875,-1.59375,1,-0.17105263157894735,1.588235294117647,9.65625,1.5,9.9375,8.0,9.71875,-0.17105263157894735 3581,2000-04-05,9.0,10.0,9.0,9.5,15000.0,-0.052631578947368474,-3.0,-2.6666666666666665,53.125,51.57850714780935,0.6250016082644656,0.48143744187272475,0.21745541549914016,0.07558996510505978,15.783186172760939,1.0,0.24838183291956817,-0.5,-1.3441458623023212,0.34414586230232125,-0.9220729311511597,-0.07792706884884026,1.75,0.0,-44.98819097720475,0.42207293115116035,4,0.625,0.6875,0.015625,0.671875,-1.0,2,-0.11805555555555558,-5.666666666666667,9.5,1.588235294117647,9.65625,1.5,9.9375,-0.11805555555555558 3582,2000-04-06,9.46875,9.5,9.1875,9.34375,13000.0,0.05208333333333326,2.3333333333333335,-0.25,54.88721804511278,52.32428887707169,0.10344297911185052,-0.02035174286799446,-0.25143855928959624,-0.3931600348949402,16.431977714075302,0.5,0.1769473966054651,-0.01093750000000071,-0.8364345093828458,0.8145595093828444,-0.42368600469142415,0.4018110046914227,1.2462499999999999,46.875,0.21176664031928283,0.41274850469142293,4,0.15625,0.21875,-0.4765625,0.203125,-1.78125,3,-0.1452145214521452,-3.0,9.0,-5.666666666666667,9.5,1.588235294117647,9.65625,-0.1452145214521452 3583,2000-04-07,9.21875,9.5,9.0,9.0,17800.0,-0.02640264026402639,-3.5714285714285716,1.75,51.77304964539007,52.85296935176677,0.3457069185775463,0.20573968675972232,-0.013557439677983396,-0.14316003489494022,17.263887816124633,0.5,0.07214031057444892,-0.2390624999999993,-1.06803891187635,0.5899139118763514,-0.6535507059381747,0.17542570593817608,1.4619499999999999,21.875,-25.564486243094763,0.41448820593817565,4,0.28125,0.46875,-0.1816403865814209,0.453125,-1.46875,4,-0.11864406779661019,2.3333333333333335,9.46875,-3.0,9.0,-5.666666666666667,9.5,-0.11864406779661019 3584,2000-04-10,9.5,9.53125,9.25,9.25,23800.0,0.03050847457627115,-1.25,1.1428571428571428,45.16129032258064,52.436989444381155,0.06108242444655332,-0.10293894353346822,-0.3029006005202941,-0.4244100348949402,18.237914195568827,0.3125,0.022436828122859964,0.056250000000000355,-0.759053866504301,0.8715538665043017,-0.3514019332521503,0.463901933252151,1.1470859999999998,50.0,8.82864827026782,0.40765193325215054,4,0.0,0.1875,-0.453125,0.171875,-1.875,0,-0.13815789473684215,-3.5714285714285716,9.21875,2.3333333333333335,9.46875,-3.0,9.0,-0.13815789473684215 3585,2000-04-11,9.5,9.53125,9.375,9.5,47200.0,0.0,4.0,0.0,39.285714285714285,51.722703730095446,0.035412540555418204,-0.0488348852691729,-0.31116062480719897,-0.4244100348949402,16.970163899321793,0.15625,0.035811491923372074,0.02031249999999929,-0.7330448429550103,0.7736698429550088,-0.3563661714775055,0.39699117147750407,1.1141442799999997,50.0,12.658147022587627,0.3766786714775051,4,0.0,0.1875,-0.375,0.171875,-1.8125,1,-0.16776315789473684,-1.25,9.5,-3.5714285714285716,9.21875,2.3333333333333335,9.46875,-0.16776315789473684 3586,2000-04-12,9.15625,9.53125,9.0,9.4375,25000.0,-0.03618421052631582,1.2666666666666666,-100.0,39.63963963963965,50.49218749957922,0.36349960775421764,0.3264180000814427,0.020164642065399363,-0.08066003489494022,15.926659872005553,0.53125,0.04200653094057927,-0.3328124999999993,-1.063730665824055,0.3981056658240565,-0.6982715829120263,0.03264658291202771,1.4256113943999988,29.411764705882355,-5.148780011628325,0.36545908291202783,4,0.34375,0.53125,0.09375,0.515625,-1.59375,2,-0.13651877133105805,4.0,9.5,-1.25,9.5,-3.5714285714285716,9.21875,-0.13651877133105805 3587,2000-04-13,9.1875,9.375,9.0,9.0,21800.0,0.0034129692832765013,-3.0,-0.6666666666666666,45.00000000000001,49.74238174977347,0.27822527724967827,0.34743829312592034,-0.013328784070022692,-0.11191003489494022,14.826763590403589,0.375,0.028259670018364602,-0.3234375000000007,-0.9840277837813627,0.33715278378136126,-0.6537326418906808,0.006857641890679389,1.362724166511999,35.294117647058826,1.2894057390265914,0.3302951418906806,4,0.3125,0.5,0.0625,0.484375,-1.75,3,-0.12925170068027214,1.2666666666666666,9.15625,4.0,9.5,-1.25,9.5,-0.12925170068027214 3588,2000-04-14,8.25,8.9375,8.125,8.9375,708200.0,-0.10204081632653061,1.3636363636363635,-3.6666666666666665,33.59375,46.6231687868105,1.0629620779207247,1.2869282954105756,0.9109877032989413,0.8255899651050598,14.196812029504704,1.0625,0.020411718137987478,-1.2203125000000004,-2.069914525641245,-0.3707104743587557,-1.6451135128206218,-0.7955114871793789,2.2692196831817597,8.88888888888889,-23.05729492130214,0.4248010128206223,4,0.8125,1.1875,1.0390625,1.421875,-0.8125,4,-0.06818181818181823,-3.0,9.1875,1.2666666666666666,9.15625,4.0,9.5,-0.06818181818181823 3589,2000-04-17,8.15625,8.25,8.0,8.1875,70000.0,-0.011363636363636354,2.2,0.045454545454545456,30.708661417322844,43.6860359284178,1.0298619358917396,1.3800595533387074,0.9851558168339167,0.9193399651050598,13.161058839379574,0.25,-0.03864210309600047,-1.2687500000000007,-2.2893841552913994,-0.24811584470860204,-1.779067077645701,-0.7584329223543005,2.26720089585449,10.204081632653061,-22.40814110169892,0.5103170776456997,4,0.84375,1.21875,1.1796875,1.515625,-0.65625,0,-0.04980842911877392,1.3636363636363635,8.25,-3.0,9.1875,1.2666666666666666,9.15625,-0.04980842911877392 3590,2000-04-18,8.0,8.25,8.0,8.0625,64800.0,-0.019157088122605415,-7.0,2.0,30.95238095238095,41.22241158979346,1.0627168377926512,1.4636805696921904,1.1266566008786256,1.0755899651050598,14.866438724576426,0.25,-0.13317205839745583,-1.3312500000000007,-2.510044265787144,-0.1524557342128574,-1.9206471328935724,-0.7418528671064291,2.278043842103221,0.0,-34.28703291096018,0.5893971328935712,4,0.765625,1.375,1.3515625,1.671875,-0.5625,1,-0.046875,2.2,8.15625,1.3636363636363635,8.25,-3.0,9.1875,-0.046875 3591,2000-04-19,8.0,8.0625,7.875,8.0,50000.0,0.0,2.0,-0.0,26.890756302521012,38.11169361839438,1.0124157520872146,1.3559960133383164,1.1166404632128497,1.0755899651050598,14.97847860318983,0.1875,-0.2625908232320171,-1.21875,-2.456352999435012,0.018852999435011952,-1.837551499717506,-0.599948500282494,2.1413612115770277,8.333333333333332,-24.841760475917855,0.6188014997175061,4,0.703125,1.3125,1.2890625,1.671875,-0.5,2,-0.0390625,-7.0,8.0,2.2,8.15625,1.3636363636363635,8.25,-0.0390625 3592,2000-04-20,7.9375,8.125,7.9375,8.0,304400.0,-0.0078125,-5.0,-100.0,21.929824561403507,34.795779720173655,0.9329782764316725,1.3343118042322182,1.1634062118678763,1.1380899651050598,15.507052807400793,0.1875,-0.37148438533922956,-1.1843749999999993,-2.5061467624859706,0.137396762485972,-1.8452608812429858,-0.5234891187570128,2.0225523146508664,5.88235294117647,-22.725737928347666,0.6608858812429858,4,0.765625,1.375,1.3515625,1.734375,-0.5,3,-0.047244094488189003,2.0,8.0,-7.0,8.0,2.2,8.15625,-0.047244094488189003 3593,2000-04-24,7.96875,8.0,7.8125,8.0,8800.0,0.003937007874015741,11.0,0.5,24.52830188679245,32.503225449530525,0.7887103202122159,1.246364216893257,1.1242683343357438,1.1068399651050598,16.440946605881336,0.1875,-0.4325685791605238,-1.0765624999999996,-2.4809252687261623,0.32780026872616386,-1.778743884363081,-0.37438111563691834,1.8244981294787976,35.714285714285715,9.912081815427214,0.7021813843630816,4,0.703125,1.3125,1.3203125,1.703125,-0.53125,0,-0.06666666666666665,-5.0,7.9375,2.0,8.0,-7.0,8.0,-0.06666666666666665 3594,2000-04-25,7.75,8.0,7.75,7.90625,128800.0,-0.027450980392156876,-2.2,5.0,24.074074074074076,30.813043203792724,0.8192726059044606,1.3938261841623056,1.3465300222250054,1.3255899651050598,16.886720531956396,0.25,-0.5522783275290521,-1.2046875000000004,-2.699535422867072,0.29016042286707133,-1.952111461433537,-0.4572635385664636,1.8451733165309179,0.0,-23.82305670876106,0.7474239614335361,4,0.890625,1.5,1.5390625,1.640625,-0.53125,1,-0.040322580645161255,11.0,7.96875,-5.0,7.9375,2.0,8.0,-0.040322580645161255 3595,2000-04-26,7.90625,8.0,7.875,7.96875,200400.0,0.02016129032258074,1.0,0.4,31.95876288659794,29.959612453454753,0.46173042011217014,1.1565859310875908,1.1916500120253275,1.1693399651050598,17.67212495107478,0.25,-0.6445557548477812,-0.9593749999999996,-2.4823757386734897,0.5636257386734904,-1.7208753693367438,-0.1978746306632555,1.4675025185472084,41.66666666666667,14.217535160211298,0.7615003693367449,4,0.65625,1.34375,1.3828125,1.359375,-0.34375,2,-0.0513833992094862,-2.2,7.75,11.0,7.96875,-5.0,7.9375,-0.0513833992094862 3596,2000-04-27,7.78125,7.96875,7.75,7.84375,348800.0,-0.015810276679841917,-2.5,1.0,18.604651162790702,27.02679591598705,0.4147953868099723,1.208162454786688,1.3186106071951116,1.2943399651050598,18.56873043140276,0.21875,-0.7387536706033302,-0.9984374999999996,-2.5640889271852974,0.5672139271852981,-1.7812632135926485,-0.2156117864073508,1.3976522163215428,8.333333333333332,-15.970408671909414,0.782825713592649,4,0.5625,1.46875,1.53125,1.484375,-0.28125,3,-0.04417670682730923,1.0,7.90625,-2.2,7.75,11.0,7.96875,-0.04417670682730923 3597,2000-04-28,7.96875,8.0,7.84375,7.90625,101400.0,0.024096385542168752,1.5,-1.0,26.19047619047619,26.204209937151077,0.04049341106138726,0.9305441319232024,1.1352903919718322,1.1068399651050598,19.472068991482004,0.21875,-0.8172694008619299,-0.7234374999999993,-2.2635100963322863,0.8166350963322877,-1.4934737981661428,0.046598798166144206,1.038683950362957,87.5,60.291157157742035,0.7700362981661436,4,0.03125,1.03125,1.703125,1.609375,-0.5,4,-0.05882352941176472,-2.5,7.78125,1.0,7.90625,-2.2,7.75,-0.05882352941176472 3598,2000-05-01,7.90625,8.0,7.875,7.9375,20800.0,-0.007843137254901933,-1.6666666666666667,-0.5,16.883116883116884,24.668038322239298,0.05487533934679334,0.8780853214366822,1.2013300993955358,1.1693399651050598,19.93626744141841,0.125,-0.8843633999922496,-0.6843749999999993,-2.1444945201619205,0.7757445201619211,-1.41443476008096,0.04568476008096134,0.9502918763194028,62.5,36.597153173903386,0.7300597600809603,5,0.09375,1.09375,1.765625,1.671875,-0.25,0,-0.059288537549407105,1.5,7.96875,-2.5,7.78125,1.0,7.90625,-0.059288537549407105 3599,2000-05-02,7.96875,8.03125,7.8125,7.8125,43200.0,0.007905138339920903,-1.8,-5.0,18.987341772151893,23.33858952443607,-0.04136893720123069,0.7195728108236192,1.1411541733102322,1.1068399651050598,21.602281036024063,0.21875,-0.9884572879251419,-0.5374999999999996,-1.9318907837814745,0.8568907837814752,-1.234695391890737,0.15969539189073778,0.7550068511610739,77.77777777777779,52.65424386190702,0.6971953918907373,5,-0.03125,1.03125,1.703125,1.609375,-0.5,1,-0.06666666666666665,-1.6666666666666667,7.90625,1.5,7.96875,-2.5,7.78125,-0.06666666666666665 3600,2000-05-03,7.875,7.9375,7.84375,7.84375,29800.0,-0.0117647058823529,-5.0,0.2,21.126760563380273,22.698145553420428,0.03663801416619794,0.7223764666894663,1.2281273011288611,1.2005899651050598,23.35832807545704,0.125,-0.9694665709092263,-0.5500000000000007,-1.8888489262677837,0.7888489262677822,-1.2194244631338922,0.11942446313389077,0.7319060290217454,44.44444444444444,19.042808678391296,0.6694244631338915,5,0.0625,1.0,1.796875,1.703125,-0.703125,2,-0.08333333333333337,-1.8,7.96875,-1.6666666666666667,7.90625,1.5,7.96875,-0.08333333333333337 3601,2000-05-04,7.9375,7.96875,7.875,7.875,44000.0,0.007936507936507908,-2.0,2.0,22.222222222222214,22.73063418240029,-0.039850673501000244,0.6073336097215147,1.1644741351559453,1.1380899651050598,25.65233582550649,0.09375,-0.9290587902559162,-0.4343749999999993,-1.7614246807818184,0.8926746807818207,-1.0978998403909088,0.22914984039091024,0.5665773055391359,57.14285714285714,31.629665438742038,0.6635248403909099,5,-0.046875,0.9375,1.7578125,1.640625,-0.875,3,-0.047244094488189003,-5.0,7.875,-1.8,7.96875,-1.6666666666666667,7.90625,-0.047244094488189003 3602,2000-05-05,8.09375,8.09375,7.875,8.0,20000.0,0.019685039370078705,3.6666666666666665,1.5,44.680851063829785,24.969806313182218,-0.19177271409000163,0.3613151504996246,1.0118851371531967,0.9818399651050598,27.874572762852196,0.21875,-0.8740319239339174,-0.20937499999999964,-1.435814138533292,1.0170641385332928,-0.822594569266645,0.4038445692666466,0.3198380288744396,100.0,69.39383965965094,0.6132195692666462,5,-0.171875,0.78125,1.6015625,1.484375,-0.90625,4,-0.07335907335907332,-2.0,7.9375,-5.0,7.875,-1.8,7.96875,-0.07335907335907332 3603,2000-05-08,8.125,8.125,7.90625,7.90625,15000.0,0.0038610038610038533,1.0,2.3333333333333335,48.888888888888886,27.72700795927275,-0.22185860781765232,0.257104662502023,0.9847347488111993,0.9505899651050598,29.744286500581087,0.21875,-0.8022951176317026,-0.12343749999999964,-1.2731076114369912,1.026232611436992,-0.6982725557184963,0.45139755571849616,0.20895746540950633,100.0,64.05313309858658,0.5748350557184958,5,-0.1875,0.75,1.5703125,1.453125,-0.78125,0,-0.08076923076923082,3.6666666666666665,8.09375,-2.0,7.9375,-5.0,7.875,-0.08076923076923082 3604,2000-05-09,8.1875,8.1875,7.875,8.125,700000.0,0.007692307692307665,9.0,0.2857142857142857,57.142857142857146,30.525240654412663,-0.24113028836374717,0.09616419763757378,0.9271451410412972,0.8880899651050598,31.696755142124488,0.3125,-0.7033350902003708,0.0046874999999992895,-0.9825407687429628,0.9919157687429614,-0.4889266343714809,0.49830163437148034,0.07638256956036571,100.0,57.04796074071338,0.493614134371481,5,-0.21875,0.6875,1.5078125,1.390625,-0.9375,1,-0.06488549618320616,1.0,8.125,3.6666666666666665,8.09375,-2.0,7.9375,-0.06488549618320616 3605,2000-05-10,7.90625,8.28125,7.90625,8.0625,37000.0,-0.03435114503816794,-3.8,-2.5,47.05882352941176,33.686815361815,0.04483454278593868,0.2655050280722868,1.1909973596968122,1.1693399651050598,33.60982986887078,0.375,-0.6292726091007008,-0.19687500000000036,-0.9706484351522597,0.576898435152259,-0.5837617175761292,0.19001171757612934,-0.15625,7.6923076923076925,-38.0013285463177,0.3868867175761296,5,0.140625,0.96875,1.9375,1.671875,-0.6875,2,-0.055335968379446654,9.0,8.1875,1.0,8.125,3.6666666666666665,8.09375,-0.055335968379446654 3606,2000-05-11,7.90625,8.0,7.90625,8.0,19200.0,0.0,1.0,0.6,48.97959183673469,36.21893932251039,0.0720022788539989,0.17608454242728833,1.1843226591670941,1.1693399651050598,34.7874874900414,0.09375,-0.5310685044799177,-0.13437500000000036,-0.7318271011410467,0.46307710114104506,-0.4331010505705226,0.1643510505705219,-0.1456249999999999,7.6923076923076925,-41.25936628849594,0.2987260505705227,5,0.140625,0.96875,1.8125,1.671875,-0.03125,3,-0.09288537549407117,-3.8,7.90625,9.0,8.1875,1.0,8.125,-0.09288537549407117 3607,2000-05-12,8.0,8.0,7.90625,8.0,39000.0,0.011857707509881354,1.0,-0.0,50.98039215686275,40.007525464037705,-0.018828787494237886,-0.011796268504292051,1.0687307634129937,1.0755899651050598,36.02878719240777,0.09375,-0.4790855198901447,0.018749999999999822,-0.23726320895189446,0.2747632089518941,-0.10925660447594687,0.1467566044759474,-0.22896249999999974,30.76923076923077,-19.036616413555922,0.12800660447594728,5,0.046875,0.640625,1.65625,1.578125,-0.53125,4,-0.1171875,1.0,7.90625,-3.8,7.90625,9.0,8.1875,-0.1171875 3608,2000-05-15,7.6875,7.921875,7.03125,7.921875,128200.0,-0.0390625,6.6,-100.0,48.14814814814815,43.247615061370624,0.2898602407990474,0.2702582165233478,1.3532923877123402,1.3880899651050598,36.486732527884776,0.96875,-0.38509646488046023,-0.265625,-0.5209144384191617,-0.01033556158083826,-0.39326971920958087,-0.13798028079041913,0.59375,52.5,-3.456993734320932,0.12764471920958095,5,-0.03125,0.59375,1.96875,1.890625,-0.4375,0,-0.06504065040650409,1.0,8.0,1.0,7.90625,-3.8,7.90625,-0.06504065040650409 3609,2000-05-16,7.75,7.796875,7.625,7.796875,25000.0,0.008130081300812941,6.333333333333333,0.2,45.09803921568628,45.911090467182404,0.21575646544999305,0.18526089883809682,1.2559521934469622,1.3255899651050598,36.796415356702894,0.171875,-0.32765442887055496,-0.18281249999999982,-0.4346764396160072,0.06905143961600846,-0.3087444698080031,-0.05688053019199568,0.5062499999999996,57.49999999999999,-0.2536926557296155,0.12593196980800406,5,-0.09375,0.53125,1.84375,1.828125,-0.15625,1,-0.05241935483870963,6.6,7.6875,1.0,8.0,1.0,7.90625,-0.05241935483870963 3610,2000-05-17,7.625,7.90625,7.5625,7.71875,279800.0,-0.016129032258064502,-2.142857142857143,2.0,45.09803921568628,48.45284791090063,0.337004203232663,0.29589717115603875,1.3389039837562358,1.4505899651050598,36.95494869547587,0.34375,-0.24496836765883678,-0.2890625,-0.5735829587500092,-0.004542041249989914,-0.4313227293750046,-0.1468022706249954,0.6067499999999999,61.29032258064516,-2.6025711574224175,0.14226022937500496,5,0.03125,0.65625,1.96875,1.953125,-0.15625,2,-0.049180327868852514,6.333333333333333,7.75,6.6,7.6875,1.0,8.0,-0.049180327868852514 3611,2000-05-18,7.6875,7.75,7.4375,7.625,20600.0,0.008196721311475308,2.3333333333333335,-0.6666666666666666,40.42553191489362,47.980034672129946,0.2629660368575095,0.22006806748362173,1.2352225215643813,1.3880899651050598,37.02171082954638,0.3125,-0.16672718248486973,-0.2109375,-0.5095602982888146,0.08768529828881366,-0.3602488991444073,-0.061626100855592725,0.5202399999999994,67.74193548387096,6.5528276061968995,0.14931139914440683,5,-0.03125,0.59375,1.90625,1.890625,-0.21875,3,-0.060975609756097615,-2.142857142857143,7.625,6.333333333333333,7.75,6.6,7.6875,-0.060975609756097615 3612,2000-05-19,7.5625,7.71875,7.5625,7.703125,54600.0,-0.016260162601625994,-1.2222222222222223,-2.25,38.775510204081634,46.85632592937359,0.3404894492148145,0.33258536244627024,1.3137171708081254,1.5130899651050598,37.292596541426995,0.15625,-0.09762981971613094,-0.3171875000000002,-0.6505533838272832,0.01617838382728287,-0.48387044191364126,-0.1505045580863582,0.621710199999999,59.64912280701754,-1.3174006520958272,0.16668294191364155,5,0.09375,0.640625,2.03125,2.015625,-0.09375,4,0.04132231404958686,2.3333333333333335,7.6875,-2.142857142857143,7.625,6.333333333333333,7.75,0.04132231404958686 3613,2000-05-22,7.4375,7.59375,7.40625,7.53125,226400.0,-0.016528925619834656,-1.4,0.6666666666666666,33.33333333333333,44.210823283870944,0.39974981285755185,0.43821214343221726,1.3968525147816955,1.6380899651050598,37.48729482257701,0.1875,-0.036448128688157055,-0.41562500000000036,-0.7998856537234129,-0.031364346276587796,-0.6077553268617066,-0.22349467313829408,0.7236509959999982,6.25,-50.4175736670951,0.19213032686170606,5,0.21875,0.546875,2.15625,2.140625,0.3125,0,0.004201680672268893,-1.2222222222222223,7.5625,2.3333333333333335,7.6875,-2.142857142857143,7.625,0.004201680672268893 3614,2000-05-23,7.4375,7.5,7.4375,7.5,18000.0,0.0,1.0,0.6666666666666666,35.41666666666667,42.917250299121484,0.31533510447995816,0.43595149536301214,1.3500949601007743,1.6380899651050598,37.59827883041899,0.0625,-0.055724244711012005,-0.40000000000000036,-0.825154770580447,0.02515477058044535,-0.6125773852902228,-0.18742261470977706,0.701052976079998,6.25,-49.81714974800724,0.2125773852902229,5,0.078125,0.21875,1.8125,2.0,0.40625,1,-0.025210084033613467,-1.4,7.4375,-1.2222222222222223,7.5625,2.3333333333333335,7.6875,-0.025210084033613467 3615,2000-05-24,7.5,7.59375,7.40625,7.4375,138400.0,0.008403361344537785,-2.0,-1.0,35.41666666666667,41.41025861355837,0.21137687785842285,0.35990844835536606,1.272837542491441,1.5755899651050598,37.55428960940742,0.1875,-0.08730447645777506,-0.3171875000000002,-0.7666366328573879,0.13226163285738757,-0.5419120664286936,-0.09246293357130675,0.6164069165583985,27.27272727272727,-27.474505735053977,0.22472456642869382,5,0.015625,0.15625,1.6875,1.875,1.4375,2,0.012499999999999956,1.0,7.4375,-1.4,7.4375,-1.2222222222222223,7.5625,0.012499999999999956 3616,2000-05-25,7.4375,7.5625,7.4375,7.53125,115000.0,-0.008333333333333304,-1.6666666666666667,-1.5,26.66666666666667,38.708733559092146,0.2239420496728073,0.4166995312847561,1.3135049932329146,1.6380899651050598,37.31092238122924,0.125,-0.14368321284865715,-0.3624999999999998,-0.8429568823416052,0.11795688234160462,-0.602728441170802,-0.1222715588291976,0.6572037782272311,10.0,-37.41105987465438,0.24022844117080233,5,0.0390625,0.21875,1.6328125,1.9375,1.5625,3,0.004201680672268893,-2.0,7.5,1.0,7.4375,-1.4,7.4375,0.004201680672268893 3617,2000-05-26,7.5,7.5,7.40625,7.40625,6800.0,0.008403361344537785,1.0,-1.0,28.26086956521739,36.49903593876651,0.09281927959656944,0.33442764885216913,1.2365006048048635,1.5596513681753255,37.1977014187165,0.09375,-0.16446220976621717,-0.2765624999999998,-0.7679668215487432,0.21484182154874443,-0.522264660774372,-0.030860339225627698,0.573434702662686,50.0,8.85934758268607,0.2457021607743721,5,0.15625,0.15625,1.5078125,1.8125,0.9375,4,-0.004166666666666652,-1.6666666666666667,7.4375,-2.0,7.5,1.0,7.4375,-0.004166666666666652 3618,2000-05-30,7.4375,7.53125,7.375,7.53125,93800.0,-0.008333333333333304,2.3333333333333335,-1.0,23.913043478260875,34.145147523497016,0.12977461198763507,0.37946484698653293,1.2733965615038247,1.5967060038542424,37.07836185470212,0.15625,-0.19369567909254215,-0.3156249999999998,-0.8253575795272621,0.19410757952726243,-0.5704912897636305,-0.06075871023636825,0.6150910086094328,28.57142857142857,-4.912248700565073,0.25486628976363124,5,0.203125,0.21875,1.5703125,1.875,0.71875,1,0.004201680672268893,1.0,7.5,-1.6666666666666667,7.4375,-2.0,7.5,0.004201680672268893 3619,2000-05-31,7.4375,7.5,7.375,7.40625,102600.0,0.0,-1.6666666666666667,-0.3333333333333333,29.729729729729726,32.43755758061295,0.09027854765377796,0.3558698982451247,1.2472646182951923,1.5705033397713706,36.84306906446033,0.125,-0.23799028423588542,-0.2890625,-0.8067889791729108,0.22866397917291081,-0.5479257395864554,-0.030199260413544593,0.5946641884372443,28.57142857142857,-7.836995752295401,0.25886323958645546,5,0.125,0.21875,1.5390625,1.84375,0.875,2,0.04201680672268915,2.3333333333333335,7.4375,1.0,7.5,-1.6666666666666667,7.4375,0.04201680672268915 3620,2000-06-01,7.21875,7.4375,7.0,7.4375,60800.0,-0.02941176470588236,3.0,-7.0,25.0,30.723609590069213,0.27417412214343084,0.5511945002441578,1.4106086860214724,1.761013667091488,36.86982375181124,0.4375,-0.2621312113519094,-0.47499999999999964,-1.0346051239372063,0.08460512393720698,-0.754802561968603,-0.19519743803139633,0.7933959046684986,38.88888888888889,-1.1043459774352655,0.2798025619686034,6,0.140625,0.421875,1.7265625,2.03125,1.09375,3,0.08658008658008653,-1.6666666666666667,7.4375,2.3333333333333335,7.4375,1.0,7.5,0.08658008658008653 3621,2000-06-02,7.5625,7.71875,7.0625,7.1875,98200.0,0.04761904761904767,-1.1,-1.7142857142857142,36.53846153846153,30.47504862722254,-0.09965119258156285,0.18752444662326706,1.0022155880694807,1.396224896530816,36.54293805108398,0.65625,-0.27929591331169235,-0.11249999999999982,-0.6627690729375146,0.437769072937515,-0.3876345364687577,0.16263453646875803,0.4091600684817589,78.26086956521739,35.56826195054863,0.2751345364687576,6,-0.203125,0.078125,1.34375,1.6875,0.8125,4,0.18181818181818188,3.0,7.21875,-1.6666666666666667,7.4375,2.3333333333333335,7.4375,0.18181818181818188 3622,2000-06-05,7.5,7.625,7.5,7.5625,24400.0,-0.008264462809917328,-3.0,-0.16666666666666666,43.18181818181818,31.56932472149863,-0.052466577312594076,0.21424594244082762,1.0101026544237008,1.4371091017651274,36.759222878169695,0.125,-0.29033585495914327,-0.14531250000000018,-0.6635946288945931,0.37296962889459184,-0.4044535644472962,0.11382856444729583,0.4327936657424889,69.56521739130434,26.951852531468788,0.259141064447296,6,-0.140625,0.140625,1.296875,1.75,0.5625,0,0.19999999999999996,-1.1,7.5625,3.0,7.21875,-1.6666666666666667,7.4375,0.19999999999999996 3623,2000-06-06,7.46875,7.46875,7.375,7.4375,15200.0,-0.004166666666666652,5.0,-0.5,39.53488372093023,32.02690439419459,-0.0182352241321615,0.20428427690146655,0.9973398130743654,1.4498349557392451,37.22732232313789,0.125,-0.3006793656884099,-0.14374999999999982,-0.615135136982861,0.3276351369828614,-0.37944256849143,0.09194256849143034,0.4267319191127896,65.21739130434783,23.475549421044136,0.23569256849143053,6,-0.109375,0.171875,1.03125,1.78125,0.65625,1,0.12970711297071125,-3.0,7.5,-1.1,7.5625,3.0,7.21875,0.12970711297071125 3624,2000-06-07,7.65625,7.6875,7.46875,7.5625,76000.0,0.025104602510460206,1.8,3.0,51.11111111111111,33.77073155468841,-0.1915900969628872,-0.026410380511243225,0.7650834185931341,1.2447130522772412,37.647879329790555,0.21875,-0.29421472936910575,0.0703125,-0.317025645314553,0.457650645314553,-0.12335657265727651,0.2639815726572765,0.20341264234827783,91.30434782608695,49.885734476904645,0.19366907265727634,6,-0.296875,-0.015625,0.84375,1.59375,0.46875,2,0.06530612244897949,5.0,7.46875,-3.0,7.5,-1.1,7.5625,0.06530612244897949 3625,2000-06-08,7.46875,7.6875,7.375,7.6875,27000.0,-0.024489795918367308,1.8571428571428572,-2.3333333333333335,42.857142857142854,35.569673353630215,-0.010045466937127934,0.13347605514783023,0.9006957376930433,1.413321944417877,38.589919577297174,0.3125,-0.27073750740910096,-0.09531250000000036,-0.45490554026244734,0.26428054026244663,-0.2751090201312243,0.08448402013122358,0.35652613665434707,61.904761904761905,22.832062674478557,0.17979652013122355,6,-0.109375,0.171875,1.0,1.78125,0.375,3,0.11297071129707104,1.8,7.65625,5.0,7.46875,-3.0,7.5,0.11297071129707104 3626,2000-06-09,7.171875,7.46875,7.0625,7.46875,23600.0,-0.03974895397489542,1.736842105263158,1.3571428571428572,38.53211009174312,36.71092230102196,0.2740024751772534,0.39264364539382957,1.1472081419838815,1.6893877366581957,39.83120439334491,0.40625,-0.25969690906180176,-0.35546875,-0.7179056489996789,0.0069681489996789026,-0.5366871994998395,-0.17425030050016055,0.620390091188173,17.5,-18.18629220384225,0.18121844949983948,6,0.1875,0.46875,1.234375,2.078125,0.453125,4,0.159041394335512,1.8571428571428572,7.46875,1.8,7.65625,5.0,7.46875,0.159041394335512 3627,2000-06-12,7.0625,7.25,7.03125,7.03125,41200.0,-0.015250544662309351,-13.0,-0.10526315789473684,38.88888888888889,38.37490512442507,0.35178576080332213,0.4513218263378658,1.1968591863537625,1.7746113924342772,41.162310971708074,0.21875,-0.2566104475825126,-0.41796875,-0.7651962262028276,-0.07074127379717243,-0.5915824881014133,-0.24435501189858666,0.6980744875406462,4.761904761904762,-33.216612234148855,0.1736137381014136,6,0.296875,0.578125,1.3203125,2.1875,0.5625,0,0.18584070796460184,1.736842105263158,7.171875,1.8571428571428572,7.46875,1.8,7.65625,0.18584070796460184 3628,2000-06-13,7.1875,7.1875,7.0,7.0,142600.0,0.017699115044247815,1.0,6.0,43.10344827586208,39.86087385177311,0.20963976751206026,0.3024491804074323,1.005304317817501,1.6254427544981542,40.67948557270962,0.1875,-0.23274522391977737,-0.26796874999999964,-0.6243132377003064,0.08837573770030716,-0.44614099385015304,-0.08979650614984624,0.54265150803902,27.27272727272727,-14.111197373913878,0.1781722438501533,6,0.171875,0.453125,1.2109375,2.0625,0.40625,1,0.12173913043478257,-13.0,7.0625,1.736842105263158,7.171875,1.8571428571428572,7.46875,0.12173913043478257 3629,2000-06-14,7.34375,7.34375,7.15625,7.21875,21400.0,0.021739130434782705,2.0,0.6666666666666666,45.9016393442623,42.1832782233578,0.04323996650612827,0.12037513591772253,0.7920097860283768,1.4485564197123146,39.916531413723845,0.1875,-0.21156860729329363,-0.09140625000000036,-0.4224785397188109,0.23966603971881018,-0.2569423948594052,0.07412989485940447,0.3571954477174595,50.0,6.5489179379120515,0.16553614485940518,6,0.015625,0.296875,1.0625,1.90625,0.0,2,0.1063829787234043,1.0,7.1875,-13.0,7.0625,1.736842105263158,7.171875,0.1063829787234043 3630,2000-06-15,7.25,7.3125,7.1875,7.25,57000.0,-0.012765957446808529,1.0,0.0,45.16129032258064,43.141370310482145,0.15856360538500525,0.19456611214993558,0.8314869115484917,1.523036081270586,39.59336758893299,0.15625,-0.17990728579379667,-0.16640624999999964,-0.49467219717132327,0.16185969717132398,-0.3305392235856619,-0.0022732764143373885,0.42290762980876107,53.333333333333336,5.417480919032208,0.1641329735856619,6,0.09375,0.390625,1.171875,2.0,-0.09375,3,0.1206896551724137,2.0,7.34375,1.0,7.1875,-13.0,7.0625,0.1206896551724137 3631,2000-06-16,7.21875,7.484375,7.1875,7.21875,59200.0,-0.004310344827586188,-8.5,0.0,42.622950819672134,43.07927393691037,0.15189856205531171,0.19910623021911888,0.8231008807857734,1.537632229706933,38.7571062570594,0.296875,-0.16621409764520845,-0.17421874999999964,-0.4875851476522497,0.1391476476522504,-0.3309019488261242,-0.017535551173875064,0.4272413246164106,45.16129032258064,-2.3880336305658147,0.15668319882612503,6,0.125,0.28125,1.2421875,2.03125,-0.0625,4,0.08658008658008653,1.0,7.25,2.0,7.34375,1.0,7.1875,0.08658008658008653 3632,2000-06-19,7.875,7.875,7.1875,7.21875,20200.0,0.09090909090909083,1.0952380952380953,100.0,58.75,45.214286856807014,-0.4979258821933952,-0.4559062103238407,0.11891179775189897,0.86737741989322,37.36549913387158,0.6875,-0.10451225184019108,0.46640625000000036,0.09219174921388529,0.8406207507861154,0.2792989996069428,0.6535135003930579,-0.875,100.0,47.98258191526572,0.18710725039305776,6,-0.4375,-0.375,0.5859375,1.375,-0.8125,0,-0.031746031746031744,-8.5,7.21875,1.0,7.25,2.0,7.34375,-0.031746031746031744 3633,2000-06-20,7.46875,7.53125,7.40625,7.5,24600.0,-0.051587301587301626,1.6666666666666667,-0.047619047619047616,50.537634408602145,45.150567223194905,-0.10244954649485116,-0.04974547595023182,0.4795731344559151,1.25262734597462,35.61710909137459,0.46875,-0.0916377680935323,0.05859375,-0.3163891169330624,0.4335766169330624,-0.12889768346653074,0.24608518346653074,-0.45124999999999993,43.47826086956522,-11.029660942775948,0.18749143346653108,6,-0.03125,-0.0078125,0.875,1.78125,0.03125,1,0.02092050209205021,1.0952380952380953,7.875,-8.5,7.21875,1.0,7.25,0.02092050209205021 3634,2000-06-21,7.25,7.46875,7.21875,7.46875,22000.0,-0.029288702928870314,1.2857142857142858,7.0,50.53763440860215,46.00395517335705,0.05879680185005931,0.16257243244159447,0.6401857222590204,1.4493910279770486,33.978373563068665,0.25,-0.09566830368440371,-0.15078124999999964,-0.532205794815976,0.23064329481597667,-0.3414935224079878,0.039931022407988515,-0.21534999999999993,9.090909090909092,-45.434971157827114,0.19071227240798827,6,0.1875,0.203125,0.71875,1.640625,0.21875,2,0.047413793103448176,1.6666666666666667,7.46875,1.0952380952380953,7.875,-8.5,7.21875,0.047413793103448176 3635,2000-06-22,7.59375,7.65625,7.25,7.3125,72200.0,0.047413793103448176,1.0,-1.2857142857142858,50.53763440860215,47.33790231967472,-0.2965418102791464,-0.1831859753932923,0.2410940475971044,1.08543039001718,32.487712296935314,0.40625,-0.08375508201777393,0.18828125000000018,-0.20051050080412658,0.5770730008041269,-0.006114625402063645,0.382677125402064,-0.5422929999999999,59.09090909090909,7.254746132326247,0.19439587540206346,6,-0.15625,-0.140625,0.375,1.296875,-0.15625,3,-0.03292181069958844,1.2857142857142858,7.25,1.6666666666666667,7.46875,1.0952380952380953,7.875,-0.03292181069958844 3636,2000-06-23,7.46875,7.546875,7.4375,7.4375,37600.0,-0.016460905349794275,-6.0,0.1111111111111111,49.47368421052632,48.513990688745544,-0.13969154098651693,-0.05873620012305203,0.31924062194533054,1.189287700767025,30.916493843696657,0.15625,-0.10950901815077252,0.06171874999999982,-0.32786538957594313,0.4513028895759428,-0.13307331978797166,0.2565108197879713,-0.4008221399999998,40.909090909090914,-8.325719570671716,0.19479206978797153,6,-0.03125,-0.03125,0.5,1.421875,-0.21875,4,-0.04184100418410042,1.0,7.59375,1.2857142857142858,7.25,1.6666666666666667,7.46875,-0.04184100418410042 3637,2000-06-26,7.46875,7.5,7.4375,7.46875,18200.0,0.0,1.0,0.0,50.0,49.280274213649754,-0.08493678814909611,-0.06450459504473116,0.2704137451194448,1.172920100735535,29.192285017580765,0.0625,-0.10746633173556397,0.06328125000000018,-0.32498134320569605,0.4515438432056964,-0.13085004660284838,0.25741254660284874,-0.3846806971999994,57.14285714285714,9.51954851126471,0.19413129660284817,6,0.046875,-0.03125,0.5,1.421875,0.40625,0,-0.04184100418410042,-6.0,7.46875,1.0,7.59375,1.2857142857142858,7.25,-0.04184100418410042 3638,2000-06-27,7.46875,7.625,7.4375,7.578125,61000.0,0.0,-1.1818181818181819,-100.0,46.59090909090909,49.356859741054954,-0.04564613010142349,-0.0653962858319197,0.2508032148959698,1.1563863335958153,27.42178324815572,0.1875,-0.07138015532057373,0.06171874999999982,-0.3273373097119672,0.4507748097119668,-0.13280927985598368,0.2562467798559833,-0.36886208325599945,57.14285714285714,14.423416641054743,0.19452802985598347,6,0.0625,-0.03125,0.4609375,1.421875,0.40625,1,-0.05439330543933052,1.0,7.46875,-6.0,7.46875,1.0,7.59375,-0.05439330543933052 3639,2000-06-28,7.75,7.84375,7.46875,7.46875,83000.0,0.03765690376569042,-1.6666666666666667,-2.5714285714285716,54.94505494505495,50.443944699107654,-0.29414148624099035,-0.33943730503901115,-0.044171187303403414,0.8575753004281523,25.80064606349517,0.375,-0.017220647230311137,0.3273437499999998,-0.0908725979005025,0.7455600979005022,0.11823557604974866,0.536451923950251,-0.6346098415908799,84.21052631578947,42.10369679813011,0.20910817395025122,6,-0.21875,-0.3125,0.0703125,1.140625,0.34375,2,-0.032258064516129004,-1.1818181818181819,7.46875,1.0,7.46875,-6.0,7.46875,-0.032258064516129004 3640,2000-06-29,7.84375,8.0,7.5625,7.875,106000.0,0.012096774193548487,2.111111111111111,-0.1111111111111111,62.72189349112426,52.67716055149122,-0.32945672630307143,-0.40471293164011346,-0.14580199858278142,0.750123949642866,23.46236867641382,0.4375,0.026944987082007543,0.3898437499999998,-0.056665347530556076,0.8363528475305557,0.16658920123472143,0.6130982987652782,-0.7131676447590625,72.22222222222221,25.887336684375228,0.2232545487652781,6,-0.25,-0.34375,-0.2578125,1.046875,0.25,3,-0.047808764940239,-1.6666666666666667,7.75,-1.1818181818181819,7.46875,1.0,7.46875,-0.047808764940239 3641,2000-06-30,8.9375,9.5,7.375,7.6875,473000.0,0.1394422310756973,-1.2666666666666666,-40.0,75.86206896551724,54.57850154765981,-1.2893518480599866,-1.465296152439663,-1.2348858245587753,-0.3486115300814756,23.34146106151687,2.125,0.08558836879980358,1.4148437500000002,0.6146153826153959,2.2150721173846044,1.0147295663076976,1.8149579336923027,-1.7721409389687004,73.52941176470588,21.029677501638076,0.4001141836923022,6,-0.578125,-0.6875,-1.3515625,-0.046875,-0.9375,4,-0.1678321678321678,2.111111111111111,7.84375,-1.6666666666666667,7.75,-1.1818181818181819,7.46875,-0.1678321678321678 3642,2000-07-03,9.0,9.03125,8.78125,8.9375,48000.0,0.006993006993007089,3.0,0.05,75.43859649122807,57.34527511239601,-1.313630817149444,-1.4858377062127985,-1.2898823186053257,-0.41815432779559103,23.21401944887208,0.25,0.1625200701497178,1.40234375,0.36501244832212265,2.4396750516778773,0.8836780991610613,1.9210094008389387,-1.6945624826305785,76.47058823529412,19.92141484699458,0.5186656508389385,7,-0.640625,-0.75,-1.43359375,-0.109375,-1.0,0,-0.19444444444444442,-1.2666666666666666,8.9375,2.111111111111111,7.84375,-1.6666666666666667,7.75,-0.19444444444444442 3643,2000-07-05,8.4375,8.625,7.8125,8.5625,34000.0,-0.0625,5.5,-2.0,63.77952755905512,58.816596573557455,-0.6696871380531304,-0.8928152750491929,-0.7272678407932247,0.1378275236166413,21.85683042539655,1.1875,0.24262695066664186,0.7914062499999996,-0.3091260580308308,1.891938558030831,0.24114009598458352,1.3416724040154158,-1.0625,50.0,-7.07283873950967,0.5502661540154157,7,-0.0625,-0.1875,-0.78125,0.453125,-0.5,2,-0.06666666666666665,3.0,9.0,-1.2666666666666666,8.9375,2.111111111111111,7.84375,-0.06666666666666665 3644,2000-07-06,8.15625,8.59375,8.125,8.25,23000.0,-0.033333333333333326,-5.0,0.75,60.90225563909774,59.96822115472365,-0.2753194467270541,-0.6031075395282901,-0.4421171070287837,0.41784337403362315,21.43977834509243,0.46875,0.22624411148150259,0.4851562500000002,-0.6388141761742858,1.6091266761742862,-0.07682896308714326,1.0471414630871436,-0.6537499999999996,36.76470588235294,-19.922707058685006,0.5619852130871432,7,0.28125,0.09375,-0.5078125,0.734375,-0.65625,3,-0.03448275862068961,5.5,8.4375,3.0,9.0,-1.2666666666666666,8.9375,-0.03448275862068961 3645,2000-07-07,8.3125,8.5625,7.90625,7.90625,29600.0,0.019157088122605304,-2.230769230769231,-4.333333333333333,62.77372262773723,61.446003201080416,-0.35636885767760873,-0.7303502871242831,-0.5976074851044588,0.2592593876574636,20.587194527891132,0.65625,0.2716186250698396,0.5992187500000004,-0.5556868962798784,1.75412439627988,0.021765926860060958,1.1766715731399398,-0.69015,44.11764705882353,-13.448271287387435,0.5774528231399397,7,0.125,-0.0625,-0.703125,0.578125,-0.78125,4,-0.02631578947368418,-5.0,8.15625,5.5,8.4375,3.0,9.0,-0.02631578947368418 3646,2000-07-10,8.3125,8.3125,7.90625,8.125,7600.0,0.0,3.3333333333333335,0.46153846153846156,56.03448275862069,62.1165012853716,-0.2504319430818427,-0.6751303787780465,-0.5928024612842204,0.25789965298578466,18.977009703596472,0.40625,0.34014698170123125,0.5421874999999998,-0.6127993633907494,1.697174363390749,-0.035305931695374326,1.1196809316953749,-0.5774910000000002,41.02564102564102,-10.71112067396274,0.5774934316953748,7,0.125,-0.0625,-0.8125,0.5625,-0.59375,0,-0.02631578947368418,-2.230769230769231,8.3125,-5.0,8.15625,5.5,8.4375,-0.02631578947368418 3647,2000-07-11,8.375,8.375,8.0,8.0,14400.0,0.007518796992481258,1.0,2.0,63.80952380952382,64.029680698551,-0.1909409515575664,-0.6685356983804551,-0.6557167230272878,0.19438954847015566,17.25580922455651,0.375,0.3913452285875012,0.5390625,-0.595559183704097,1.6736841837040979,-0.028248341852048497,1.1063733418520485,-0.5340915400000004,69.23076923076923,15.769856511881393,0.5673108418520488,7,0.0625,-0.125,-0.875,0.5,-0.75,1,-0.04477611940298509,3.3333333333333335,8.3125,-2.230769230769231,8.3125,-5.0,8.15625,-0.04477611940298509 3648,2000-07-12,8.0625,8.3125,8.0625,8.25,23600.0,-0.03731343283582089,-1.6666666666666667,-0.5,62.03703703703704,64.81767870877123,0.23986396078639416,-0.3026382148344968,-0.3452559331842613,0.5040520169190223,15.374727132312351,0.3125,0.4543931287269949,0.18281249999999982,-0.9133596301035407,1.2789846301035412,-0.3652735650517709,0.7308985650517705,-0.15625,22.727272727272727,-34.8447252019503,0.5480860650517706,7,0.375,0.1875,-0.5625,0.8125,-0.375,2,-0.007751937984496138,1.0,8.375,3.3333333333333335,8.3125,-2.230769230769231,8.3125,-0.007751937984496138 3649,2000-07-13,8.125,8.21875,8.125,8.21875,2200.0,0.007751937984496138,1.0,0.5,58.58585858585858,64.35811927485284,0.263904075343552,-0.3200152956341551,-0.41112580204531035,0.43805116584299597,14.119848975851504,0.15625,0.5240425642877931,0.20624999999999982,-0.8649028467275706,1.2774028467275702,-0.3293264233637849,0.7418264233637855,-0.125,33.33333333333333,-23.053195094126643,0.5355764233637854,7,0.3125,0.125,-0.625,0.5,-0.5,3,-0.023076923076923106,-1.6666666666666667,8.0625,1.0,8.375,3.3333333333333335,8.3125,-0.023076923076923106 3650,2000-07-14,8.125,8.125,8.0,8.125,7200.0,0.0,1.0,-0.0,61.05263157894737,62.71262623190063,0.3441901868079871,-0.26467122476512994,-0.4115428451991914,0.4305229862548039,12.68030953549423,0.125,0.6133374966131893,0.16249999999999964,-0.8641994896780716,1.1891994896780718,-0.35084974483903686,0.6758497448390353,1.375,46.666666666666664,-11.195261693957107,0.513349744839036,7,0.296875,0.125,-0.625,0.5,-0.3125,4,-0.07692307692307687,1.0,8.125,-1.6666666666666667,8.0625,1.0,8.375,-0.07692307692307687 3651,2000-07-17,7.84375,8.25,7.84375,8.125,49400.0,-0.0346153846153846,-1.8888888888888888,-100.0,55.76923076923077,60.527141151678705,0.5073266395319767,0.06935906648741152,-0.13600150652074028,0.7050277910589813,11.792666577030026,0.40625,0.652312316284898,-0.15000000000000036,-1.1177360993032597,0.817736099303259,-0.63386804965163,0.3338680496516293,1.6262500000000006,0.0,-55.55891209122372,0.4838680496516299,7,0.375,0.40625,-0.34375,0.78125,-0.5390620231628427,0,-0.03984063745019917,1.0,8.125,1.0,8.125,-1.6666666666666667,8.0625,-0.03984063745019917 3652,2000-07-18,7.625,8.0625,7.625,8.03125,15800.0,-0.027888446215139417,-1.1538461538461537,1.4444444444444444,52.252252252252255,59.24633278425617,0.5705174441686953,0.2829250969870776,0.06934306264403745,0.9171890169235635,12.30446787414691,0.4375,0.6580849599900969,-0.3562500000000002,-1.3368177732286988,0.6243177732286984,-0.846533886614349,0.13403388661434867,1.7799500000000013,0.0,-53.07174894525561,0.4902838866143492,7,0.484375,0.625,-0.125,0.875,-0.125,1,0.012295081967213184,-1.8888888888888888,7.84375,1.0,8.125,1.0,8.125,0.012295081967213184 3653,2000-07-19,7.625,7.9375,7.53125,7.9375,17200.0,0.0,1.6,0.7692307692307693,48.03921568627451,57.817106122831355,0.49522177761784647,0.31118580919821426,0.05465380583043178,0.9105333522517984,12.920778571796362,0.40625,0.5024631152887551,-0.3640625000000002,-1.3298155042052837,0.6016905042052834,-0.8469390021026424,0.11881400210264204,1.673153000000001,13.043478260869565,-34.598607857606815,0.4828765021026418,7,0.421875,0.625,-0.125,0.875,-0.5625,2,0.0,-1.1538461538461537,7.625,-1.8888888888888888,7.84375,1.0,8.125,0.0 3654,2000-07-20,7.59375,8.0,7.5625,7.6875,12400.0,-0.004098360655737654,-4.6,0.3,46.0,55.953359164193884,0.4897975500566094,0.3894778603362248,0.06853369056325054,0.9348784007322521,12.927889033433463,0.4375,0.33230532168750315,-0.41249999999999964,-1.3340975831473898,0.5090975831473905,-0.8732987915736938,0.04829879157369543,1.5630507600000012,8.695652173913043,-34.35681377622127,0.460798791573695,7,0.359375,0.734375,-0.09375,0.90625,-0.84375,3,0.012345679012345734,1.6,7.625,-1.1538461538461537,7.625,-1.8888888888888888,7.84375,0.012345679012345734 3655,2000-07-21,7.34375,7.6875,7.3125,7.65625,10200.0,-0.03292181069958844,1.0,3.3333333333333335,15.068493150684915,51.401582541089915,0.6570219959657422,0.6532822970634609,0.3069673346144439,1.1669691164232177,13.783865195063779,0.375,0.23173933444260442,-0.6500000000000004,-1.601453182187484,0.3014531821874833,-1.1257265910937413,-0.17427340890625853,1.6830066992000017,3.3333333333333335,-34.382498932599276,0.47572659109374177,7,0.5,1.0,0.15625,1.15625,-0.46875,4,0.038297872340425476,-4.6,7.59375,1.6,7.625,-1.1538461538461537,7.625,0.038297872340425476 3656,2000-07-24,7.15625,7.5625,7.15625,7.5625,4200.0,-0.025531914893617058,1.0,1.3,11.688311688311686,45.61033674984412,0.7412053277040389,0.8602770403268618,0.48048373908010866,1.3407764175430277,14.805319746460233,0.40625,0.15214954885790366,-0.8218750000000004,-1.8188069712312913,0.1750569712312915,-1.3203409856156458,-0.3234090143843549,1.699081029280002,0.0,-31.458119636588695,0.4984659856156458,7,0.578125,1.171875,0.3359375,1.34375,-0.40625,0,0.09170305676855905,1.0,7.34375,-4.6,7.59375,1.6,7.625,0.09170305676855905 3657,2000-07-25,7.15625,7.40625,7.0625,7.0625,9200.0,0.0,-6.333333333333333,-0.23076923076923078,15.254237288135585,40.41224788885508,0.6147975696265107,0.8808253037402238,0.4631895269950652,1.3189611333182079,15.951770248867422,0.34375,0.04175795464390486,-0.8062500000000004,-1.8456862085183001,0.2331862085182994,-1.3259681042591502,-0.2865318957408505,1.4951913057664026,10.0,-18.323170696069987,0.5197181042591497,7,0.5,1.125,0.265625,1.34375,-0.53125,1,0.02074242471086918,1.0,7.15625,1.0,7.34375,-4.6,7.59375,0.02074242471086918 3658,2000-07-26,7.0625,7.4375,7.0625,7.0625,7800.0,-0.013100436681222738,0.0,0.0,16.981132075471706,35.78950049881209,0.6166248413491981,0.9935177342887993,0.5482737128733568,1.3891312775476408,16.992460263533978,0.375,-0.03884680754831571,-0.8796875000000002,-1.974170337198009,0.2147953371980078,-1.426928918599005,-0.3324460814009962,1.3664895229591068,0.0,-26.129481912518592,0.5472414185990041,7,0.59375,1.21875,0.40625,1.4375,0.0,2,0.06194690265486735,-6.333333333333333,7.15625,1.0,7.15625,1.0,7.34375,0.06194690265486735 3659,2000-07-27,7.5,7.5,7.125,7.5,72200.0,0.06194690265486735,1.0,0.0,29.032258064516128,32.23168121943084,0.09068131413113445,0.565311882097566,0.10499814659226203,0.9268632617980277,17.3191185963356,0.4375,-0.1514445289829771,-0.4296875,-1.539021959970885,0.679646959970885,-0.9843547299854425,0.12497972998544249,0.7376809897448311,70.0,44.23966047233039,0.5546672299854425,7,0.15625,0.78125,-0.05078125,0.765625,-1.0,3,-0.05833333333333335,0.0,7.0625,-6.333333333333333,7.15625,1.0,7.15625,-0.05833333333333335 3660,2000-07-28,7.46875,7.5625,7.0625,7.0625,3000.0,-0.004166666666666652,-1.4615384615384615,100.0,28.57142857142857,29.209703197452818,0.021291751268242898,0.5976702153061026,0.13402011305298345,0.9304172120473115,17.211551304695416,0.5,-0.24372833886000578,-0.4421875000000002,-1.5701578112344148,0.6857828112344144,-1.006172655617208,0.12179765561720757,0.6044056511805547,81.25,55.048631929134906,0.5639851556172073,7,0.09375,0.8125,-0.0234375,0.796875,-0.96875,4,-0.09623430962343094,1.0,7.5,0.0,7.0625,-6.333333333333333,7.15625,-0.09623430962343094 3661,2000-07-31,7.4375,7.4375,7.0625,7.15625,35200.0,-0.004184100418409997,1.6666666666666667,0.6923076923076923,25.80645161290323,26.271280904191812,-0.012454763697917315,0.5383853965006695,0.16061814448967127,0.9340072427014547,14.460978953605895,0.40625,-0.3312520387798532,-0.3984375,-1.4347587628660872,0.6378837628660872,-0.9165981314330445,0.11972313143304358,0.4941638600152771,75.0,52.00089881988308,0.5181606314330437,7,0.09375,0.84375,0.0078125,0.828125,-1.15625,0,-0.07563025210084029,-1.4615384615384615,7.46875,1.0,7.5,0.0,7.0625,-0.07563025210084029 3662,2000-08-01,7.25,7.28125,7.1875,7.1875,16800.0,-0.025210084033613467,-2.0,0.2222222222222222,27.58620689655173,23.998724372000392,0.1299199224028289,0.6198369551198519,0.345221236167669,1.0909792403380738,11.56176225482485,0.25,-0.4393813417160821,-0.49843749999999964,-1.4087844100900266,0.41190941009002824,-0.9536109550450131,-0.04326404495498615,0.559980919613138,37.5,13.868917563525805,0.4551734550450139,8,0.28125,1.03125,0.1875,1.015625,-0.875,1,-0.06896551724137934,1.6666666666666667,7.4375,-1.4615384615384615,7.46875,1.0,7.5,-0.06896551724137934 3663,2000-08-02,7.875,7.875,7.25,7.25,13400.0,0.0862068965517242,1.0,10.0,44.73684210526315,23.85837349480741,-0.5094637825642572,-0.052137980515407634,-0.27144310538535077,0.4422684699581598,11.010981891011397,0.625,-0.500676014877226,0.15468749999999964,-0.6990183823462353,1.0083933823462345,-0.2721654411731187,0.5815404411731171,-0.8125,100.0,74.39076860553456,0.4268529411731177,8,-0.40625,0.40625,-0.3984375,0.390625,-1.3125,2,-0.15873015873015872,-2.0,7.25,1.6666666666666667,7.4375,-1.4615384615384615,7.46875,-0.15873015873015872 3664,2000-08-03,7.875,7.875,7.3125,7.875,8800.0,0.0,1.0,0.0,44.73684210526315,27.15485671198277,-0.5200631415560366,-0.07830354090587655,-0.26293558371848214,0.4163210895640166,10.4304366719423,0.5625,-0.5349926735064585,0.16875000000000018,-0.6637221427297035,1.001222142729704,-0.24748607136485212,0.5849860713648525,-0.7962499999999997,100.0,73.87135507489931,0.4162360713648519,8,-0.40625,0.40625,-0.390625,0.3125,-1.375,3,-0.10317460317460314,1.0,7.875,-2.0,7.25,1.6666666666666667,7.4375,-0.10317460317460314 3665,2000-08-04,8.09375,8.09375,7.6875,7.867187976837157,39800.0,0.02777777777777768,2.586214444315826,100.0,55.40540540540541,32.01231156943763,-0.6942448398116046,-0.3312662071460952,-0.4724756313411236,0.18859945554020285,10.508752704567431,0.40625,-0.5476500181467463,0.3984375,-0.40576481604460746,1.2026398160446066,-0.0036636580223028403,0.8005386580223037,-0.9990749999999995,100.0,67.6512379224159,0.40210115802230345,8,-0.515625,0.1875,-0.609375,-0.125,-1.28125,4,-0.19691119691119696,1.0,7.875,1.0,7.875,-2.0,7.25,-0.19691119691119696 3666,2000-08-07,8.09375,8.46875,8.09375,8.1875,7400.0,0.0,-7.0,-0.4137939743441322,61.19402985074626,37.11673296528326,-0.6115906792221768,-0.36732776838231374,-0.4610609196282969,0.17654289933037326,10.876984081718302,0.375,-0.550231141717048,0.4093749999999998,-0.3648765486108161,1.1836265486108157,0.02224922569459231,0.7965007743054073,-0.9591119999999993,70.73170731707317,32.87451672302787,0.38712577430540773,8,-0.328125,0.1875,-0.546875,-0.453125,-1.625,0,-0.19691119691119696,2.586214444315826,8.09375,1.0,7.875,1.0,7.875,-0.19691119691119696 3667,2000-08-08,8.0,8.0625,7.9375,8.0625,61200.0,-0.01158301158301156,3.0,0.6666666666666666,58.57142857142857,41.737877020389575,-0.43087978272238203,-0.31949286311410496,-0.35876511454684845,0.26106160468719075,10.973145190372072,0.15625,-0.45001409267677417,0.33437499999999964,-0.3857252762773147,1.0544752762773149,-0.025675138138657516,0.6944251381386568,-0.785315279999999,61.53846153846154,19.69391359857333,0.36005013813865755,8,-0.234375,0.046875,0.3046875,0.25,-1.65625,1,-0.21484375,-7.0,8.09375,2.586214444315826,8.09375,1.0,7.875,-0.21484375 3668,2000-08-09,8.0,8.0,7.9375,7.9375,5800.0,0.0,1.0,-1.0,59.42028985507247,45.11432499711806,-0.3172752058846786,-0.3419470897998238,-0.34802824340845184,0.24674685814180108,11.074502964826497,0.0625,-0.3126869236287355,0.33750000000000036,-0.3758593617156052,1.0508593617156068,-0.019179680857803305,0.6941796808578031,-0.7100713631999991,59.45945945945946,12.867358466963289,0.35667968085780305,8,-0.234375,-0.15625,0.3046875,0.25,-1.625,2,-0.203125,3.0,8.0,-7.0,8.09375,2.586214444315826,8.09375,-0.203125 3669,2000-08-10,7.9375,7.96875,7.9375,7.9375,13600.0,-0.0078125,0.0,0.0,65.07936507936509,49.17076238688878,-0.20807027258539268,-0.3101140638627289,-0.2752962567067154,0.2944233510112326,11.181338239358777,0.0625,-0.20300005117599795,0.2843749999999998,-0.40801193737862995,0.9767619373786305,-0.06181846868931551,0.6305684686893152,-0.5768420814079995,32.0,-19.235219200738527,0.3461934686893152,8,-0.171875,-0.109375,0.375,0.3125,-1.625,3,-0.17322834645669294,1.0,8.0,3.0,8.0,-7.0,8.09375,-0.17322834645669294 3670,2000-08-11,7.5,7.96875,7.46875,7.953125,13200.0,-0.055118110236220486,1.064516129032258,-100.0,57.74647887323944,52.719654304703916,0.2618668009101688,0.08238567677665021,0.17461494841197922,0.7014320032146486,11.13282068826178,0.5,-0.10037383907019226,-0.12187500000000018,-0.7801659990829357,0.5364159990829354,-0.4510204995414684,0.20727049954146803,-0.07285655652351952,3.125,-52.336026590008956,0.32914549954146793,8,0.328125,0.3125,0.84375,0.75,-1.125,4,-0.1333333333333333,0.0,7.9375,1.0,8.0,3.0,8.0,-0.1333333333333333 3671,2000-08-14,7.53125,7.8125,7.53125,7.8125,2200.0,0.004166666666666652,1.0,0.6206896551724138,58.33333333333334,56.13600168656854,0.2741427893536539,0.02795693547133382,0.14531338804668792,0.6335751376875898,11.487233249074128,0.3125,-0.041532544102107494,-0.07500000000000018,-0.7259102937626967,0.5759102937626963,-0.40045514688134887,0.2504551468813485,-0.0625,10.526315789473683,-48.59147056200773,0.32545514688134847,8,0.328125,0.234375,0.8125,0.71875,-1.21875,0,-0.0954356846473029,1.064516129032258,7.5,0.0,7.9375,1.0,8.0,-0.0954356846473029 3672,2000-08-15,7.71875,7.71875,7.53125,7.53125,62600.0,0.024896265560165887,1.0,-0.6666666666666666,64.0,58.27635256376152,0.1789455530931594,-0.16038231693697025,-0.03600436326377654,0.4161746161554767,11.901678313770061,0.1875,0.030145133070437424,0.10781249999999964,-0.5450137821035845,0.7606387821035838,-0.21860064105179244,0.43422564105179173,-0.25,47.05882352941176,-18.729913324958936,0.3264131410517919,8,0.171875,0.046875,0.625,0.53125,-1.40625,1,-0.16194331983805665,1.0,7.53125,1.064516129032258,7.5,0.0,7.9375,-0.16194331983805665 3673,2000-08-16,7.625,7.625,7.59375,7.59375,22000.0,-0.012145748987854255,1.0,0.16666666666666666,53.125,59.20837010762117,0.2609448358379325,-0.0702332101410148,0.06397340184480349,0.48516306771763595,12.118328403315726,0.125,0.11270401051695522,0.014062499999999645,-0.6387637821035845,0.6668887821035838,-0.31235064105179244,0.34047564105179173,-0.09625000000000039,31.25,-32.60128593837241,0.3264131410517919,8,0.34375,0.140625,0.71875,0.625,-1.25,2,-0.16803278688524592,1.0,7.71875,1.0,7.53125,1.064516129032258,7.5,-0.16803278688524592 3674,2000-08-17,7.6875,7.742187976837157,7.625,7.742187976837157,6400.0,0.008196721311475308,3.2856943560412266,-1.750015258789034,55.38461538461538,59.20606010531117,0.1889176546136504,-0.13212362470450323,0.002511215233402808,0.397015622805327,12.632988997240908,0.11718797683715731,0.20952933307380928,0.07187500000000036,-0.5817774406424405,0.7255274406424412,-0.2549512203212201,0.3987012203212208,-0.15625,43.75,-17.16101585272081,0.3268262203212205,8,0.28125,0.078125,0.65625,0.5625,-1.28125,3,-0.1707317073170732,1.0,7.625,1.0,7.71875,1.0,7.53125,-0.1707317073170732 3675,2000-08-18,7.625,7.625,7.53125,7.5625,19600.0,-0.008130081300813052,2.0,-1.1428471780205784,54.54545454545455,58.46732951583432,0.1988434394276446,-0.05003821276009113,0.07138878083138955,0.43124847192543925,12.482449975255246,0.15625,0.2270349647032308,-0.004687500000000178,-0.6456914796862492,0.6363164796862497,-0.3251894898431251,0.31581448984312477,0.84375,33.33333333333333,-24.729934424070613,0.32050198984312495,8,0.140625,0.140625,0.71875,0.625,-1.1875,4,-0.17213114754098358,3.2856943560412266,7.6875,1.0,7.625,1.0,7.71875,-0.17213114754098358 3676,2000-08-21,7.8125,8.0,7.625,7.625,8800.0,0.024590163934426146,-3.0,3.0,63.63636363636363,59.03010007860488,-0.03659584042737052,-0.19589650162057293,-0.09785276277552857,0.2192784910852943,12.342595771717008,0.375,0.24940854478967278,0.15000000000000036,-0.45514515440071435,0.7551451544007151,-0.152572577200357,0.4525725772003577,0.6374999999999993,60.0,-0.6369378630278959,0.3025725772003575,8,-0.078125,-0.046875,0.5234375,0.4375,-1.4375,0,-0.18400000000000005,2.0,7.625,3.2856943560412266,7.6875,1.0,7.625,-0.18400000000000005 3677,2000-08-22,7.304687976837157,7.75,6.75,6.90625,50400.0,-0.0649999389648439,-1.8131849263386643,2.125002543131506,35.3413741247642,56.354664997459516,0.40478095390884494,0.34109439748377746,0.4262193691424274,0.6959263934049771,11.948825578091018,1.0625,0.21021351004133848,-0.36523392200470095,-0.9474423879742053,0.21697454396480254,-0.6563381549894531,-0.07412968901994876,1.1269370231628413,44.375038146972585,-10.816658857344564,0.29110423298475185,8,0.07031202316284269,0.3046870231628427,0.9296870231628427,0.9453120231628427,-0.8984379768371573,1,-0.1358289334169155,-3.0,7.8125,2.0,7.625,3.2856943560412266,7.6875,-0.1358289334169155 3678,2000-08-23,7.5,7.5625,7.25,7.25,13000.0,0.02673790089079353,-1.5,0.6274502294799466,41.24087201011136,53.70594354532021,0.14649023500806102,0.18997968252396014,0.24574250558945643,0.46677678119259625,11.629417611398715,0.3125,0.15733341724930305,-0.1917968988418579,-0.7069225535758932,0.32332875589217824,-0.44935972620887554,0.06576592852515972,0.8643599999999978,60.0,10.043488808435868,0.25756282736701797,8,-0.125,0.109375,0.6796875,0.75,-1.03125,2,-0.15833333333333333,-1.8131849263386643,7.304687976837157,-3.0,7.8125,2.0,7.625,-0.15833333333333333 3679,2000-08-24,7.0625,7.375,7.03125,7.375,20800.0,-0.05833333333333335,1.2,-1.25,28.14568653058653,50.41696661835877,0.49932846711381274,0.6250704167219254,0.6882625706577965,0.8720423856771173,11.644103675827168,0.46875,0.10130314584077738,-0.6074218988418583,-1.1896303648113609,-0.02521343287235478,-0.8985261318266105,-0.3163176658571061,1.237285599999998,25.0,-17.856911262652453,0.29110423298475174,8,0.3125,0.546875,1.0859375,1.1875,-0.71875,3,-0.09734513274336287,-1.5,7.5,-1.8131849263386643,7.304687976837157,-3.0,7.8125,-0.09734513274336287 3680,2000-08-25,6.75,7.125,6.75,7.015625,12800.0,-0.04424778761061943,-1.8235294117647058,0.85,24.853792194136147,46.697017602892416,0.7758408584328151,0.9285708803749646,1.0052771663932063,1.1526584349447795,11.842425311373681,0.375,0.02910283651934975,-0.8839843988418581,-1.593327742881197,-0.17464105480251924,-1.238656070861528,-0.5293127268221882,1.4877941759999977,0.0,-37.706216592879095,0.3546716720196695,8,0.625,0.859375,1.390625,1.5,-0.25,4,-0.05092592592592593,1.2,7.0625,-1.5,7.5,-1.8131849263386643,7.304687976837157,-0.05092592592592593 3681,2000-08-28,6.875,7.0,6.75,7.0,21200.0,0.0185185185185186,3.0,0.47058823529411764,29.190744103490275,42.82932250328024,0.61235825266494,0.8003009309866354,0.8873447892683348,1.0041612353104998,12.051464494537967,0.25,-0.05466169890067896,-0.7308593988418579,-1.5137929901546734,0.05207419247095668,-1.1223261944982657,-0.33939260318545017,1.3032824089599977,12.5,-21.274885870972497,0.3914667956564074,8,0.5,0.734375,1.21875,1.375,-0.375,0,-0.0636363636363636,-1.8235294117647058,6.75,1.2,7.0625,-1.5,7.5,-0.0636363636363636 3682,2000-08-29,6.75,7.0,6.5625,7.0,31400.0,-0.018181818181818188,2.5,2.0,27.900545034012794,40.02660528483721,0.6542960346162214,0.9337978601579451,0.9969494845743778,1.0972140175990752,12.389729353008688,0.4375,-0.09889783427555798,-0.8308593988418576,-1.6898720742915359,0.028153276607819855,-1.2603657365666958,-0.4013530611170184,1.3711511126015985,18.75,-11.289507288506613,0.4295063377248388,8,0.53125,0.765625,1.28125,1.5,-0.28125,1,-0.05555555555555558,3.0,6.875,-1.8235294117647058,6.75,1.2,7.0625,-0.05555555555555558 3683,2000-08-30,6.625,6.75,6.25,6.75,235000.0,-0.01851851851851849,7.0,0.5,27.29728980722453,36.90579133179378,0.6956876000594185,1.0122479048980244,1.1178809065733635,1.1932073837022763,13.400399962678634,0.5,-0.15469786843872058,-0.8933593988418576,-1.8397165903231691,0.05299779263945492,-1.3665379945825133,-0.42018080310120176,1.4026320458455022,33.33333333333333,3.3955064557858705,0.47317859574065607,8,0.5,0.734375,1.34375,1.625,-0.15625,2,-0.03301886792452835,2.5,6.75,3.0,6.875,-1.8235294117647058,6.75,-0.03301886792452835 3684,2000-08-31,7.0625,7.0625,6.5625,6.5625,109400.0,0.0660377358490567,1.0,-4.0,42.43242993574151,35.559899708492324,0.1790354546171411,0.5383583361260893,0.6883642767720239,0.7244595493079231,14.140311462645135,0.5,-0.2370806394278393,-0.4152343988418581,-1.3668722276172787,0.5364034299335634,-0.8910533132295688,0.060584515545852646,0.8229214821778621,92.85714285714286,57.06864690982438,0.4758189143877107,8,0.0625,0.296875,0.90625,1.1875,-0.5625,3,-0.08407079646017701,7.0,6.625,2.5,6.75,3.0,6.875,-0.08407079646017701 3685,2000-09-01,6.5,7.0,6.5,7.0,10600.0,-0.07964601769911506,1.0,-1.0,34.93150264973475,32.37047070997801,0.6315906095113011,1.02804498675048,1.2413941622471043,1.2521235706682248,14.405537671839703,0.5625,-0.29970461498496714,-0.8980468988418577,-1.898168631135249,0.10207483345153356,-1.3981077649885538,-0.39798603269516164,1.2545877636036336,30.76923076923077,-7.875417763696934,0.5000608661466956,9,0.5,0.859375,1.46875,1.75,-0.0625,4,-0.024038461538461564,1.0,7.0625,7.0,6.625,2.5,6.75,-0.024038461538461564 3686,2000-09-05,6.5,6.5,6.5,6.5,2200.0,0.0,1.0,-0.0,31.159414734598712,31.905808555515176,0.47587691506706875,0.9512967134973414,1.235758534612887,1.2224226376663658,13.866563346861785,0.0,-0.3802803436125455,-0.8183593988418583,-1.8388484458559464,0.2021296481722299,-1.3286039223489023,-0.3081148753348142,1.1342207425153426,30.76923076923077,-6.5297224761051815,0.5102445235070442,9,0.40625,0.859375,1.421875,1.75,0.0,1,0.0,1.0,6.5,1.0,7.0625,7.0,6.625,0.0 3687,2000-09-06,6.28125,6.4375,6.25,6.4375,15800.0,-0.033653846153846145,1.4,-100.0,29.999994322309433,30.656822145759406,0.5969621317012033,1.0905955192801446,1.4462148184331447,1.4093991809504995,13.951814199847556,0.25,-0.4681888316652154,-0.9511718988418583,-2.0183765030597662,0.1160327053760497,-1.4847742009508123,-0.4175695967329043,1.2422330831141153,3.8461538461538463,-32.804443031305965,0.533602302108954,9,0.53125,1.078125,1.625,1.96875,0.1875,2,0.03482587064676612,1.0,6.5,1.0,6.5,1.0,7.0625,0.03482587064676612 3688,2000-09-07,6.375,6.5625,6.375,6.5625,8400.0,0.014925373134328401,1.0,1.2,30.64515584642426,30.93454095863027,0.3652597516268177,0.915816970354796,1.3450894869830625,1.2990675074303235,13.90581554452508,0.28125,-0.6019451815046741,-0.7761718988418576,-1.8447530378678128,0.29240924018409764,-1.3104624683548352,-0.24188132932887996,1.0466044364649862,15.384615384615385,-19.526575543669054,0.5342905695129777,9,0.3125,0.984375,1.53125,1.875,0.09375,3,0.014705882352941124,1.4,6.28125,1.0,6.5,1.0,6.5,0.014705882352941124 3689,2000-09-08,6.5625,6.625,6.46875,6.5,18400.0,0.02941176470588225,-1.5,-0.3333333333333333,34.88888478973655,32.04955124703031,0.1110546226882212,0.6535305464294279,1.1431739432480477,1.0974047170312815,13.78968625309267,0.25,-0.6318531299505556,-0.5199218988418579,-1.5517882011315365,0.5119444034478207,-1.0358550499866972,-0.003988747697018624,0.765376081547787,41.66666666666667,6.285070419861611,0.5159331511448391,9,0.09375,0.796875,1.3125,1.6875,0.1875,4,-0.014285714285714235,1.0,6.375,1.4,6.28125,1.0,6.5,-0.014285714285714235 3690,2000-09-11,6.5,6.5,6.5,6.5,1200.0,-0.00952380952380949,1.0,0.0,30.64515584642426,32.21115255180075,0.1501529556176049,0.6717107610710427,1.1872126216655712,1.147729575723747,15.088157780111217,0.0625,-0.6966379154712632,-0.5324218988418581,-1.5759379300644714,0.5110941323807552,-1.0541799144531652,-0.010663883230551008,0.7416459950239638,66.66666666666666,32.97814022829564,0.5217580156113067,9,0.15625,0.859375,1.375,1.75,0.0,0,0.0,-1.5,6.5625,1.0,6.375,1.4,6.28125,0.0 3691,2000-09-12,6.8125,6.8125,6.53125,6.53125,3400.0,0.04807692307692313,1.0,100.0,42.29827989771761,33.81090086999018,-0.19237532902740373,0.31895595026773993,0.8242417187250464,0.8247480022319476,16.12338377977628,0.3125,-0.6856129858387963,-0.1839843988418579,-1.2044180733360825,0.8364492756523667,-0.6942012360889702,0.3262324384052544,0.349814315422047,100.0,64.86814654941745,0.5102168372471124,9,-0.15625,0.546875,1.1171875,1.4375,-0.5625,1,-0.05504587155963303,1.0,6.5,-1.5,6.5625,1.0,6.375,-0.05504587155963303 3692,2000-09-13,6.46875,6.5,6.3125,6.4375,35600.0,-0.050458715596330306,3.0,0.1111111111111111,34.57943925233644,34.620028586113726,0.11989173104351991,0.5947506960167921,1.1104709399976658,1.1569090750505753,17.379530463657975,0.5,-0.6407124510548705,-0.4652343988418579,-1.4519689598857832,0.5215001622020674,-0.958601679363821,0.028132881680105193,0.6205791701882832,31.25,-0.705788491098442,0.49336728052196277,9,0.1875,0.6875,1.5546875,1.78125,-0.03125,2,0.004830917874396157,1.0,6.8125,1.0,6.5,-1.5,6.5625,0.004830917874396157 3693,2000-09-14,6.34375,6.375,6.28125,6.375,31400.0,-0.019323671497584516,5.0,-1.0,38.144329896907216,34.143573026243246,0.2243988289254597,0.6522839930275444,1.1934455271155375,1.268976652492011,18.726548208758512,0.1875,-0.6222199763945442,-0.5261718988418576,-1.4901120807280623,0.43776828304434723,-1.00814198978496,-0.04420180789875516,0.6784328365732204,11.76470588235294,-20.200524149217216,0.48197009094310234,9,0.28125,0.78125,1.5625,1.90625,0.125,3,0.019704433497536922,3.0,6.46875,1.0,6.8125,1.0,6.5,0.019704433497536922 3694,2000-09-15,6.375,6.375,6.3125,6.3125,85600.0,0.0049261083743843415,1.0,-2.0,43.18181818181818,35.060274752030296,0.09540397649120802,0.5456382990622837,1.1287336842975702,1.2283374684339154,19.798981564141666,0.0625,-0.5868461644046397,-0.42929689884185773,-1.3358797396782531,0.47728594199453767,-0.8825883192600559,0.02399452157634041,0.5854082096473627,17.647058823529413,-17.603060814537734,0.4532914204181978,9,0.15625,0.75,1.4296875,1.875,0.1875,4,0.014705882352941124,5.0,6.34375,3.0,6.46875,1.0,6.8125,0.014705882352941124 3695,2000-09-18,6.3125,6.375,6.28125,6.28125,15800.0,-0.009803921568627416,-5.0,0.5,39.53488372093023,35.99088241717824,0.14361247123050447,0.5320457057710568,1.151318500135786,1.2784946620859703,21.256820060757402,0.09375,-0.5394599005988754,-0.4261718988418579,-1.2704924817124628,0.41814868402874694,-0.8483321902771603,-0.004011607406555484,0.5910755528755738,5.88235294117647,-30.913475326266756,0.42216029143530265,9,0.21875,0.8125,1.484375,1.9375,0.0,0,0.06930693069306937,1.0,6.375,5.0,6.34375,3.0,6.46875,0.06930693069306937 3696,2000-09-19,6.375,6.40625,6.28125,6.3125,42800.0,0.00990099009900991,1.0,2.0,42.857142857142854,37.41945447660417,0.06874591096047489,0.37558652579671215,1.048806606804228,1.2058858771714878,21.723053574372727,0.125,-0.5799834919403342,-0.29179689884185755,-0.9818765385327177,0.3982827408490026,-0.6368367186872881,0.053242921003572974,0.4762895086455279,42.857142857142854,3.622547013187635,0.34503981984543014,9,0.171875,0.75,1.4453125,1.875,-0.0625,1,0.019607843137254832,-5.0,6.3125,1.0,6.375,5.0,6.34375,0.019607843137254832 3697,2000-09-20,6.3125,6.4375,6.3125,6.375,390000.0,-0.009803921568627416,-3.0,-1.0,43.90243902439024,38.89248594082262,0.15214451378082394,0.37939481502823114,1.0677286293794799,1.2548171910395611,22.30851803532582,0.125,-0.5456903565975919,-0.3046875,-0.9423471162405628,0.3329721162405628,-0.6235173081202818,0.014142308120281832,0.49068634795388544,20.0,-19.15566864328654,0.3188298081202815,9,0.234375,0.8125,1.5,1.9375,0.1875,2,-0.00990099009900991,1.0,6.375,-5.0,6.3125,1.0,6.375,-0.00990099009900991 3698,2000-09-21,6.3125,6.359375,6.3125,6.359375,5800.0,0.0,1.0,0.75,32.35294117647058,38.610714428237515,0.15907498417833565,0.3013175103526642,1.033326518805353,1.2421086997212676,22.925621723242166,0.046875,-0.49887087034237165,-0.24531249999999982,-0.7425395971940869,0.25191459719408726,-0.4939260485970429,0.003301048597043277,0.44643144011757485,20.0,-11.852099079602915,0.24861354859704338,9,0.234375,0.8125,1.515625,1.9375,0.0,3,0.01980198019801982,-3.0,6.3125,1.0,6.375,-5.0,6.3125,0.01980198019801982 3699,2000-09-22,6.375,6.375,6.3125,6.3125,39000.0,0.00990099009900991,1.0,-1.3333333333333333,46.15384615384615,40.33390224017327,0.07507615285414815,0.19465071636278353,0.9344264966273341,1.1661366769449435,23.107890808304468,0.0625,-0.42387115560094824,-0.1484375,-0.5907861025569145,0.29391110255691455,-0.3696118012784577,0.07273680127845772,0.3432169249081687,60.0,26.853822929028752,0.22117430127845739,9,0.171875,0.75,1.4921875,1.875,0.3125,4,0.014705882352941124,1.0,6.3125,-3.0,6.3125,1.0,6.375,0.014705882352941124 3700,2000-09-25,6.40625,6.46875,6.3125,6.375,15200.0,0.004901960784313708,1.0,0.5,47.16981132075472,40.87518350939962,0.03255244475981112,0.14369469961441084,0.8663891125745682,1.122956520950802,22.648460770898353,0.15625,-0.3534756349252355,-0.09999999999999964,-0.531871691471645,0.33187169147164575,-0.31593584573582234,0.11593584573582305,0.274509570915515,66.66666666666666,31.847545299764683,0.2159358457358229,9,-0.015625,0.71875,1.4609375,1.84375,0.3125,0,0.024390243902439046,1.0,6.375,1.0,6.3125,-3.0,6.3125,0.024390243902439046 3701,2000-09-26,6.4375,6.4375,6.4375,6.4375,3000.0,0.004878048780487809,1.0,0.0,55.319148936170215,43.179595696492264,-0.0642409602021008,0.08220230335769507,0.8070232953934378,1.07883901808707,22.164202563386816,0.03125,-0.30974918518385053,-0.046875,-0.4429391063207211,0.3491891063207211,-0.244907053160361,0.151157053160361,0.20879880524227357,80.0,39.558474310525426,0.19803205316036054,9,-0.0625,0.6875,1.328125,1.8125,-0.0625,1,-0.01941747572815533,1.0,6.40625,1.0,6.375,1.0,6.3125,-0.01941747572815533 3702,2000-09-27,6.375,6.40625,6.375,6.390625,27400.0,-0.009708737864077666,-3.0,-100.0,50.0,44.49689237461369,-0.01836967298806158,0.12139158345412149,0.8471535807483299,1.1254825803539825,21.386358917526476,0.0625,-0.2459286928136617,-0.09062500000000018,-0.46884581756818466,0.2875958175681843,-0.2797354087840924,0.09848540878409207,0.23959490082289125,40.0,-3.4618873133779786,0.18911040878409227,9,0.0,0.625,1.375,1.875,-0.0625,2,-0.009803921568627416,1.0,6.4375,1.0,6.40625,1.0,6.375,-0.009803921568627416 3703,2000-09-28,6.40625,6.40625,6.375,6.375,43800.0,0.004901960784313708,1.0,-2.0,43.90243902439024,44.57696135712169,-0.044501519572700765,0.07685342285980568,0.7934357787763702,1.0778979087612006,20.054093648420597,0.03125,-0.256161585507499,-0.048437500000000355,-0.41984296983876757,0.32296796983876686,-0.2341402349193844,0.1372652349193837,0.17917730875706006,60.0,15.6372375511842,0.18570273491938377,9,-0.03125,0.5,1.0859375,1.71875,0.21875,3,0.014634146341463428,-3.0,6.375,1.0,6.4375,1.0,6.40625,0.014634146341463428 3704,2000-09-29,6.46875,6.625,6.40625,6.40625,19800.0,0.009756097560975618,-6.0,2.0,48.78048780487804,45.604250699782554,-0.10315212174255439,-0.034161036289694025,0.7097384298939922,0.9982628920120451,19.266009553282874,0.21875,-0.2066470991409579,0.04375000000000018,-0.19394036691913552,0.2814403669191359,-0.07509518345956767,0.16259518345956803,-0.21875,50.0,8.109118223761996,0.11884518345956803,9,-0.015625,0.34375,1.0234375,1.65625,0.375,4,-0.024154589371980673,1.0,6.40625,-3.0,6.375,1.0,6.4375,-0.024154589371980673 3705,2000-10-02,6.34375,6.5,6.3125,6.5,80400.0,-0.019323671497584516,1.4,-2.5,28.57142857142857,44.01694911248097,0.029890126152344543,0.08277692577541274,0.8197110069504623,1.109717808864767,18.44283189250327,0.1875,-0.1685302195472902,-0.07343749999999982,-0.3110197226090099,0.16414472260901025,-0.19222861130450486,0.045353611304505215,-0.08624999999999972,10.0,-23.526727662339596,0.118791111304505,10,0.125,0.34375,1.1484375,1.78125,0.65625,0,0.054187192118226646,-6.0,6.46875,1.0,6.40625,-3.0,6.375,0.054187192118226646 3706,2000-10-03,6.5,6.5,6.34375,6.40625,610600.0,0.024630541871921263,2.3333333333333335,-0.6,51.72413793103448,44.88602676877476,-0.1193107461961791,-0.07744365045272428,0.655983999956792,0.9406937994856115,17.575168688061318,0.15625,-0.14891339546700877,0.08281250000000018,-0.1547697226090099,0.32039472260901025,-0.03597861130450486,0.20160361130450521,-0.23514999999999997,60.0,25.10359462805009,0.118791111304505,10,-0.03125,0.15625,0.9921875,1.625,0.828125,1,0.033653846153846256,1.4,6.34375,-6.0,6.46875,1.0,6.40625,0.033653846153846256 3707,2000-10-04,6.5,6.5,6.4375,6.5,25800.0,0.0,1.0,0.0,60.0,47.95792219361137,-0.10048380045146388,-0.0634692777806638,0.6483528332761299,0.926293185647566,16.21741529660033,0.0625,-0.11136045273485884,0.07187500000000036,-0.15941500365193395,0.30316500365193466,-0.043770001825966354,0.18752000182596706,-0.22794700000000034,60.0,21.261456837527504,0.11564500182596701,10,-0.03125,0.15625,0.9921875,1.625,0.84375,2,-0.019230769230769273,2.3333333333333335,6.5,1.4,6.34375,-6.0,6.46875,-0.019230769230769273 3708,2000-10-05,6.46875,6.5,6.46875,6.46875,4200.0,-0.004807692307692291,0.0,0.0,55.99999999999999,49.05193928762847,-0.04999656426549315,-0.026177794541611732,0.6744735058424309,0.9478043906838742,15.17554091000089,0.03125,-0.08912604836930171,0.03593750000000018,-0.19461800051045763,0.266493000510458,-0.07934025025522917,0.15121525025522953,-0.18963806000000005,50.0,8.238536226082168,0.11527775025522898,10,0.0,0.1875,0.9296875,1.5625,0.78125,3,-0.024154589371980673,1.0,6.5,2.3333333333333335,6.5,1.4,6.34375,-0.024154589371980673 3709,2000-10-06,6.46875,6.5,6.4375,6.46875,16000.0,0.0,1.0,0.0,60.869565217391305,50.57413416503254,-0.03944799717397274,-0.03537512813268329,0.6551343323077248,0.9369687787550856,14.3163137474412,0.0625,-0.06460691173424049,0.040625000000000355,-0.18252160628065717,0.2637716062806579,-0.0709483031403284,0.15219830314032912,-0.18272029879999963,83.33333333333334,35.50359164920178,0.11157330314032879,10,0.0,0.1875,0.7734375,1.40625,0.53125,4,0.024154589371980784,0.0,6.46875,1.0,6.5,2.3333333333333335,6.5,0.024154589371980784 3710,2000-10-09,6.5,6.5,6.4375,6.4375,38000.0,0.004830917874396157,1.0,100.0,59.09090909090909,50.99321862667019,-0.06258224319947914,-0.07022563284481187,0.6055169896732355,0.8969507723696868,13.410652881348154,0.0625,-0.009837258137067373,0.07187500000000036,-0.15127160628065717,0.2950216062806579,-0.039698303140328406,0.18344830314032912,-0.20719089282399938,100.0,49.412141804614365,0.11157330314032879,10,-0.03125,0.125,0.7421875,1.375,0.5,0,0.05288461538461542,1.0,6.46875,0.0,6.46875,1.0,6.5,0.05288461538461542 3711,2000-10-10,6.4375,6.5,6.4375,6.5,8000.0,-0.009615384615384581,1.0,-1.0,59.09090909090909,52.0033196367712,-9.190834369299239e-05,-0.039273747826473304,0.6495521317960247,0.9492323702055847,13.41134777039455,0.0625,0.002078496000415875,0.028125000000000178,-0.10313283184590993,0.1593828318459103,-0.03750391592295532,0.09375391592295568,-0.13804707496751956,0.0,-52.20745336176833,0.06562891592295514,10,0.03125,0.09375,0.7421875,1.4375,0.78125,1,0.08737864077669899,1.0,6.5,1.0,6.46875,0.0,6.46875,0.08737864077669899 3712,2000-10-11,6.5,6.5,6.375,6.4375,132000.0,0.009708737864077666,3.0,-1.0,62.5,54.06971530072784,-0.048048828770626884,-0.10467950994033082,0.5749774342158958,0.8787695568458016,13.039042838478828,0.125,0.012047666411553415,0.08906249999999982,-0.04586407603633713,0.22398907603633678,0.021599211981831345,0.1565257880181683,-0.1940361334681695,100.0,41.91255341500829,0.06746328801816838,10,-0.03125,0.03125,0.6328125,1.375,0.75,2,0.12740384615384626,1.0,6.4375,1.0,6.5,1.0,6.46875,0.12740384615384626 3713,2000-10-12,6.46875,6.484375,6.46875,6.46875,4600.0,-0.004807692307692291,0.0,0.0,56.52173913043478,54.92985433690082,-0.007823600307510503,-0.0670208611727734,0.5733919541115329,0.9037900797968872,12.580755210517285,0.03125,0.0037227756119371236,0.05156250000000018,-0.08183164046487779,0.18495664046487814,-0.015134570232438804,0.11825957023243916,-0.156405410798806,75.0,16.445844745246617,0.06669707023243882,10,-0.0625,0.078125,0.6171875,1.40625,0.71875,3,0.13526570048309172,3.0,6.5,1.0,6.4375,1.0,6.5,0.13526570048309172 3714,2000-10-13,6.46875,6.46875,6.46875,6.46875,0.0,0.0,1.0,0.0,54.54545454545454,57.8158572229037,-0.008743022529857924,-0.0628600987443928,0.5398794775379363,0.897497359866609,12.09770114967625,0.0,0.01003704599830968,0.046875,-0.08686546940897255,0.18061546940897255,-0.01999523470448583,0.11374523470448583,-0.1501523025828302,75.0,16.750271636604786,0.06687023470448615,10,-0.046875,0.078125,0.5546875,1.40625,0.78125,4,0.12077294685990347,0.0,6.46875,3.0,6.5,1.0,6.4375,0.12077294685990347 3715,2000-10-16,6.75,6.75,6.5,6.5,31000.0,0.04347826086956519,1.0,100.0,66.66666666666666,59.47613819352949,-0.2529015598339335,-0.3263871885221876,0.22064215062662207,0.6105282632350573,11.368764180342444,0.28125,0.031831419696367824,0.30625000000000036,0.11646133637136202,0.4960386636286387,0.2113556681856812,0.4011443318143195,-0.425274256531174,100.0,42.66322222438737,0.09489433181431907,10,-0.1875,-0.203125,0.2578125,1.125,0.5625,0,0.03703703703703698,1.0,6.46875,0.0,6.46875,3.0,6.5,0.03703703703703698 3716,2000-10-17,6.5,6.609375,6.5,6.5,14800.0,-0.03703703703703709,0.0,0.0,55.55555555555556,58.982311033035664,-0.0032425484435165686,-0.07013837638038112,0.42896658548292343,0.8542953141961274,10.708606250796105,0.25,0.036307415829629264,0.04999999999999982,-0.1384842587308377,0.23848425873083734,-0.04424212936541849,0.14424212936541814,-0.1582632862699267,33.33333333333333,-25.114282723335577,0.09424212936541866,10,0.0625,0.046875,0.5078125,1.375,1.09375,1,0.07692307692307687,1.0,6.75,1.0,6.46875,0.0,6.46875,0.07692307692307687 3717,2000-10-18,6.25,6.5,6.25,6.5,42600.0,-0.038461538461538436,1.0,-100.0,44.1860465116279,57.66964953432766,0.23195851276373425,0.18439313389078293,0.6365490437272401,1.095547402428389,10.17053133816155,0.25,0.0722675209369612,-0.19687500000000036,-0.3966898814326516,0.0029398814326508926,-0.296782440716326,-0.09696755928367473,0.5,0.0,-55.84495088111697,0.09990744071632575,10,0.25,0.25,0.7578125,1.625,1.34375,2,0.15500000000000003,0.0,6.5,1.0,6.75,1.0,6.46875,0.15500000000000003 3718,2000-10-19,6.4375,6.4375,6.4375,6.4375,600.0,0.030000000000000027,1.0,-0.0,48.93617021276596,56.34371675603595,0.04420853019327797,0.007102105713313378,0.407935710530122,0.9012989302807402,9.603378188640747,0.1875,0.07089866008304391,-0.015625,-0.20530530583297857,0.17405530583297857,-0.11046515291648973,0.07921515291648973,0.3025000000000002,37.5,-18.295945199295744,0.09484015291648944,10,0.0625,0.0625,0.46875,1.4375,1.5625,3,0.12621359223300965,1.0,6.25,0.0,6.5,1.0,6.75,0.12621359223300965 3719,2000-10-20,6.46875,6.5,6.4375,6.4375,43800.0,0.004854368932038833,-3.0,100.0,54.54545454545455,55.83866625098545,0.01448140459385705,-0.017670223454184786,0.33710270726404,0.8634136635364777,8.94956125925959,0.0625,0.06215775888109221,0.010937499999999822,-0.17521445229152288,0.19708945229152253,-0.08213847614576153,0.10401347614576117,0.26144999999999996,43.75,-17.101920841451566,0.09307597614576137,10,0.03125,0.03125,0.40625,1.171875,1.21875,4,0.11111111111111116,1.0,6.4375,1.0,6.25,0.0,6.5,0.11111111111111116 3720,2000-10-23,6.5625,6.5625,6.46875,6.46875,600.0,0.01449275362318847,1.0,3.0,52.38095238095238,55.093115505434696,-0.07763475574255274,-0.10447042236995507,0.21814706188977606,0.7669989997132287,8.512489335137426,0.09375,0.06175889716832739,0.09687499999999982,-0.09323836645565908,0.2869883664556587,0.0018183167721703697,0.19193168322782928,0.15809599999999957,86.95652173913044,24.92293605279049,0.09505668322782966,10,-0.0625,-0.0625,0.265625,0.875,0.6875,0,0.10476190476190483,-3.0,6.46875,1.0,6.4375,1.0,6.25,0.10476190476190483 3721,2000-10-24,6.3125,6.46875,6.28125,6.46875,8200.0,-0.03809523809523807,1.4,-1.6666666666666667,44.0,53.03755994987914,0.17072262489365464,0.14301730611139263,0.43850927383350147,1.007364838519269,8.358925387742783,0.28125,0.05124027964714983,-0.14687499999999964,-0.3487372185130191,0.0549872185130198,-0.24780610925650937,-0.045943890743489924,0.3986840799999998,20.0,-40.54383042392797,0.10093110925650983,10,0.1875,0.1875,0.515625,1.109375,1.09375,1,0.15841584158415833,1.0,6.5625,-3.0,6.46875,1.0,6.4375,0.15841584158415833 3722,2000-10-25,6.3125,6.5,6.3125,6.3125,1200.0,0.0,0.0,-0.0,44.89795918367347,51.74602884468344,0.15793755525573694,0.1455577036819653,0.4022158085848879,0.9986308162132085,7.936326368044716,0.1875,0.039431999455606714,-0.14374999999999982,-0.35291500663313613,0.06541500663313649,-0.24833250331656842,-0.039167496683431224,0.3894603983999998,11.11111111111111,-48.66933355837651,0.1045825033165682,10,0.1875,0.1875,0.5234375,1.09375,1.0625,2,0.20297029702970293,1.4,6.3125,1.0,6.5625,-3.0,6.46875,0.20297029702970293 3723,2000-10-26,6.5,6.5,6.3125,6.3125,1000.0,0.02970297029702973,1.0,100.0,50.909090909090914,51.34198844064304,-0.02756189013224386,-0.03642625708248559,0.18287512218904656,0.8038974011382178,7.490889572204088,0.1875,0.03639465136199327,0.0390625,-0.16958583641635894,0.24771083641635894,-0.06526166820817902,0.14338666820817902,0.19292119043200007,77.77777777777779,20.110092788820197,0.10432416820817936,10,0.0,0.0,0.3359375,0.859375,1.125,3,0.16826923076923084,0.0,6.3125,1.4,6.3125,1.0,6.5625,0.16826923076923084 3724,2000-10-27,6.3125,6.3125,6.3125,6.3125,400.0,-0.028846153846153855,1.0,0.0,45.00000000000001,48.93458103323563,0.15136035965525885,0.14626686729822147,0.33368431336484594,0.980006407266317,7.927023379643293,0.1875,0.019752380643224043,-0.140625,-0.35949244967252536,0.07824244967252536,-0.2500587248362631,-0.031191275163736876,0.3715627666233603,11.11111111111111,-39.49981601687762,0.10943372483626283,10,0.1171875,0.1875,0.5234375,1.046875,1.90625,4,0.26732673267326734,1.0,6.5,0.0,6.3125,1.4,6.3125,0.26732673267326734 3725,2000-10-30,6.6875,6.6875,6.3125,6.3125,274400.0,0.05940594059405946,1.0,100.0,55.71428571428571,48.952217717538986,-0.2608709737880144,-0.21255776091388778,-0.07239057762298984,0.5986742168662307,8.181661750224837,0.375,0.019911410345204494,0.21718749999999964,-0.01883195030207574,0.45320695030207503,0.09917777484896195,0.33519722515103734,-0.4375,100.0,41.211376930866436,0.11800972515103747,10,-0.21875,-0.1875,0.1484375,0.671875,0.875,0,0.14953271028037385,1.0,6.3125,1.0,6.5,0.0,6.3125,0.14953271028037385 3726,2000-10-31,6.71875,6.71875,6.46875,6.625,14800.0,0.004672897196261738,4.333333333333333,0.25,55.07246376811594,50.161819634926545,-0.28812781947086297,-0.23882391149382975,-0.14103764802217356,0.5659497053210103,8.494193294761976,0.25,0.023392914241466833,0.23749999999999982,-0.02328701735495642,0.49828701735495606,0.10710649132252126,0.3678935086774784,-0.45999999999999996,100.0,44.50659739531636,0.13039350867747815,10,-0.21875,-0.21875,0.0390625,0.640625,0.84375,1,0.07906976744186056,1.0,6.6875,1.0,6.3125,1.0,6.5,0.07906976744186056 3727,2000-11-01,6.375,6.5625,6.328125,6.5625,18600.0,-0.051162790697674376,1.5,-2.0,48.10126582278481,50.069052480484196,0.08405766973870232,0.10021955398170057,0.17692063390189627,0.9079577416544176,8.567782349178957,0.390625,-0.019525761422608312,-0.09999999999999964,-0.36485472681383335,0.16485472681383406,-0.2324273634069165,0.03242736340691721,-0.09785000000000021,15.384615384615385,-36.08640916617493,0.13242736340691705,11,0.125,0.125,0.375,0.984375,1.6875,2,0.16176470588235303,4.333333333333333,6.71875,1.0,6.6875,1.0,6.3125,0.16176470588235303 3728,2000-11-02,6.3125,6.3125,6.3125,6.3125,200.0,-0.009803921568627416,1.0,-0.0,46.91358024691358,49.22106644731298,0.141882168250981,0.15854203246330734,0.20607443741807696,0.9663387651873414,8.61797245284991,0.0625,-0.03628592537425401,-0.15468749999999964,-0.4293546131135946,0.11997961311359528,-0.29202105655679755,-0.017353943443201736,-0.017686000000000313,0.0,-46.49149858040765,0.1373335565567976,11,0.1875,0.1875,0.375,1.046875,1.6875,3,0.16831683168316824,1.5,6.375,4.333333333333333,6.71875,1.0,6.6875,0.16831683168316824 3729,2000-11-03,6.625,6.625,6.5,6.5,158000.0,0.04950495049504955,1.0,100.0,47.5609756097561,48.685513472735614,-0.16329515250643123,-0.1493069589997349,-0.12272391761668189,0.6490002773247276,8.97586378909617,0.3125,-0.008657207634801267,0.15000000000000036,-0.1335976579219027,0.4335976579219034,0.008201171039049271,0.29179882896095144,-0.31322856000000066,76.92307692307693,35.66334846504881,0.1417988289609514,11,-0.125,-0.125,0.015625,0.734375,1.4375,4,0.15094339622641506,1.0,6.3125,1.5,6.375,4.333333333333333,6.71875,0.15094339622641506 3730,2000-11-06,6.84375,6.84375,6.625,6.734375,65200.0,0.03301886792452824,3.0,0.875,56.79012345679012,50.10663830126784,-0.3776703927534504,-0.35941081990763113,-0.3454920649701645,0.4281316089488971,9.59447587559188,0.21875,0.004715008335137938,0.3515625,0.023417920383908886,0.6797070796160911,0.1874902101919549,0.5156347898080451,-0.53125,100.0,55.3525536868235,0.16407228980804556,11,-0.265625,-0.296875,-0.2109375,0.515625,1.40625,0,0.2009132420091324,1.0,6.625,1.0,6.3125,1.5,6.375,0.2009132420091324 3731,2000-11-07,7.0,7.0625,6.625,6.625,290600.0,0.022831050228310446,-1.3333333333333333,3.4285714285714284,65.38461538461539,52.38293343470583,-0.4762226971539745,-0.49683185309696754,-0.5080571593036378,0.27114899095831646,10.451607548163667,0.4375,0.011483078155470672,0.4796874999999998,0.08218553459624989,0.8771894654037498,0.28093651729812485,0.6784384827018748,-0.6556249999999997,91.66666666666666,39.66259977539506,0.1987509827018749,11,-0.3125,-0.34375,-0.421875,0.359375,1.46875,1,0.0803571428571428,3.0,6.84375,1.0,6.625,1.0,6.3125,0.0803571428571428 3732,2000-11-08,7.328125,7.328125,6.828125,6.828125,21800.0,0.046875,1.0,1.3333333333333333,67.27272727272728,54.201115252887654,-0.720945957854993,-0.8007917779523375,-0.8347848758966858,-0.06628647519617203,11.27926365721962,0.5,0.0248908326364079,0.7664062500000002,0.2296722678463352,1.3031402321536651,0.4980392589231677,1.0347732410768327,-0.9262999999999995,100.0,44.25439190255159,0.26836699107683243,11,-0.5078125,-0.5390625,-0.765625,0.03125,1.796875,2,0.031982942430703654,-1.3333333333333333,7.0,3.0,6.84375,1.0,6.625,0.031982942430703654 3733,2000-11-09,7.34375,7.34375,7.34375,7.34375,5400.0,0.002132196162046851,1.0,0.0,67.07317073170732,56.65368977863291,-0.6753150400057741,-0.7878988600121986,-0.8447724795302527,-0.08473895026071432,12.16309602833088,0.015625,0.07680476176011908,0.73828125,0.1003496526780836,1.3762128473219164,0.4193154513390418,1.0572470486609582,-0.8492949999999997,100.0,40.971605604626845,0.318965798660958,11,-0.515625,-0.546875,-0.78125,0.015625,1.65625,3,0.09787234042553195,1.0,7.328125,-1.3333333333333333,7.0,3.0,6.84375,0.09787234042553195 3734,2000-11-10,7.25,7.421875,7.25,7.375,9200.0,-0.012765957446808529,-1.75,-100.0,63.41463414634146,57.50928404886133,-0.4856688542771437,-0.6668060849031914,-0.7604623259345562,0.009102531695980076,12.921509045829982,0.171875,0.13032464279647726,0.60546875,-0.09027097312595345,1.3012084731259534,0.2575988884370233,0.9533386115629767,-0.6536295999999995,78.43137254901961,21.988248391125744,0.3478698615629765,11,-0.3828125,-0.4140625,-0.6875,0.109375,1.4375,4,0.10344827586206895,1.0,7.34375,1.0,7.328125,-1.3333333333333333,7.0,0.10344827586206895 3735,2000-11-13,7.0,7.0,7.0,7.0,1600.0,-0.03448275862068961,1.0,-0.0,63.414634146341456,58.43619186866416,-0.20861738268227636,-0.4185770621959044,-0.504867992746532,0.2522524972182776,13.728750781679944,0.25,0.15670664054360373,0.3429687499999998,-0.3695308893119016,1.0554683893119012,-0.01328106965595044,0.6992185696559501,-0.28805895599999953,47.05882352941176,-13.416028460428407,0.3562498196559505,11,-0.1328125,-0.1640625,-0.4375,0.359375,1.5625,0,0.1517857142857142,-1.75,7.25,1.0,7.34375,1.0,7.328125,0.1517857142857142 3736,2000-11-14,7.0,7.015625,7.0,7.015625,3600.0,0.0,1.0,-100.0,63.414634146341456,60.13767723794823,-0.18386155292558293,-0.39969000384683717,-0.4991583165270068,0.247328813427929,14.594958542997313,0.015625,0.21527980758152143,0.31796875000000036,-0.4063216099339666,1.0422591099339673,-0.04417642996698312,0.6801139299669838,-0.1886682021599997,28.947368421052634,-36.2113562884752,0.36214517996698325,11,-0.1328125,-0.1640625,-0.453125,0.359375,1.6875,1,0.1785714285714286,1.0,7.0,-1.75,7.25,1.0,7.34375,0.1785714285714286 3737,2000-11-15,7.21875,7.21875,7.1875,7.1875,5200.0,0.03125,1.0,-2.0,63.855421686746986,62.020104064596396,-0.3021090368114736,-0.5714405219839911,-0.7024869798001214,0.024877164005752128,15.565579807827268,0.21875,0.2281561422332974,0.48828125,-0.2438857835155508,1.2204482835155508,0.12219773324222416,0.8543647667577758,-0.3219421538575995,51.85185185185185,-11.226892743755464,0.36608351675777545,11,-0.2578125,-0.3828125,-0.71875,0.140625,1.78125,2,0.17316017316017307,1.0,7.0,1.0,7.0,-1.75,7.25,0.17316017316017307 3738,2000-11-16,7.25,7.3125,7.25,7.25,36600.0,0.0043290043290042934,0.0,0.0,69.23076923076923,64.42785891137562,-0.2082939127313086,-0.5678110069606479,-0.720656865889457,-0.00993034806696258,16.66993285638401,0.09375,0.2438072142233283,0.47890624999999964,-0.27466767713069284,1.2324801771306921,0.10211928643465384,0.8556932135653454,-0.2796827523175356,59.25925925925925,-9.963715646572936,0.37678696356534624,11,-0.2265625,-0.4140625,-0.75,0.109375,1.25,3,0.2586206896551724,1.0,7.21875,1.0,7.0,1.0,7.0,0.2586206896551724 3739,2000-11-17,7.1875,7.1875,7.1875,7.1875,200.0,-0.008620689655172376,1.0,0.0,61.76470588235294,64.98059029199372,-0.06438277699796302,-0.4729516349881884,-0.651577934031657,0.04412182826596389,18.06311144197846,0.0625,0.3077741687141886,0.38046875000000036,-0.38090842965789307,1.1418459296578938,-0.00021983982894635545,0.7611573398289471,-0.15396466699308053,60.0,-5.109716034783148,0.38068858982894654,11,-0.1640625,-0.3515625,-0.7109375,0.171875,1.375,4,0.25217391304347836,0.0,7.25,1.0,7.21875,1.0,7.0,0.25217391304347836 3740,2000-11-20,7.25,7.28125,7.25,7.25,56000.0,0.008695652173912993,0.0,0.0,62.31884057971014,64.63994864700425,-0.07062275014487618,-0.507315317688743,-0.7046222333214303,-0.02804524511721418,19.942397065645622,0.09375,0.38962923060404364,0.40859374999999964,-0.36822096269647364,1.185408462696473,0.020186393651763446,0.7970011063482358,-0.162097113614049,80.0,18.50625553041249,0.38840735634823653,11,-0.125,-0.4140625,-0.765625,0.109375,1.09375,0,0.19827586206896552,1.0,7.1875,0.0,7.25,1.0,7.21875,0.19827586206896552 3741,2000-11-21,7.3125,7.3125,7.03125,7.03125,28200.0,0.008620689655172376,1.0,100.0,75.0,65.4985345055901,-0.09402015588927881,-0.5175938796833659,-0.7668196714290412,-0.11741109500281866,20.690838805360055,0.28125,0.45521303708015104,0.4210937499999998,-0.3409716864558554,1.183159186455855,0.040061031772071765,0.8021264682279279,0.109375,100.0,31.32404144839319,0.38103271822792784,11,-0.1015625,-0.4765625,-0.7578125,0.046875,1.09375,1,0.170940170940171,0.0,7.25,1.0,7.1875,0.0,7.25,0.170940170940171 3742,2000-11-22,7.59375,7.59375,7.21875,7.21875,32000.0,0.03846153846153855,1.0,1.3333333333333333,80.59701492537313,67.00118386044186,-0.3728365576371697,-0.7356514706200024,-1.0334109364154935,-0.4251621840683315,21.90587117336365,0.375,0.4876950557857205,0.6382812500000004,-0.13422075934408983,1.4107832593440905,0.2520302453279548,1.024532254672046,-0.5625,100.0,21.701883669977093,0.3862510046720451,11,-0.296875,-0.671875,-1.0390625,-0.234375,0.5,2,0.1440329218106995,1.0,7.3125,0.0,7.25,1.0,7.1875,0.1440329218106995 3743,2000-11-24,7.59375,7.59375,7.59375,7.59375,1000.0,0.0,1.0,0.0,77.19298245614036,68.53211145041952,-0.3728543179788302,-0.6846093713399464,-1.0144202299033651,-0.4429507962678265,23.186565400323424,0.0,0.48683773308281975,0.5835937500000004,-0.20777330866868304,1.3749608086686838,0.18791022066565866,0.979277279334342,-0.5625,100.0,20.638653006856146,0.3956835293343415,11,-0.296875,-0.65625,-1.09375,-0.234375,0.625,4,0.18518518518518512,1.0,7.59375,1.0,7.3125,0.0,7.25,0.18518518518518512 3744,2000-11-27,8.0,8.125,7.6875,7.6875,70200.0,0.053497942386831365,-1.8,100.0,79.36507936507937,70.30438314139039,-0.7392709977661198,-1.0097230124369316,-1.3975747507025877,-0.8603169174621197,24.92554610041444,0.53125,0.46387426099585216,0.9054687499999998,0.06875497185007173,1.742182528149928,0.4871118609250358,1.3238256390749639,-0.9574999999999996,88.57142857142857,11.332430119156513,0.4183568890749639,11,-0.4375,-0.796875,-1.5,-0.84375,0.46875,0,0.0625,1.0,7.59375,1.0,7.59375,1.0,7.3125,0.0625 3745,2000-11-28,7.6875,8.0,7.6875,7.96875,13800.0,-0.0390625,-1.2222222222222223,-0.9,66.1764705882353,70.61125385715638,-0.3564812050514794,-0.6518868445715045,-1.063119499985902,-0.5633579309571157,26.385362480607625,0.3125,0.43301617040843965,0.54296875,-0.3106754191937924,1.3966129191937924,0.11614666540310381,0.9697908345968962,-0.6016999999999992,60.0,-14.777259202612186,0.42682208459689636,11,-0.109375,-0.484375,-1.1875,-0.5625,0.6875,1,0.11382113821138207,-1.8,8.0,1.0,7.59375,1.0,7.59375,0.11382113821138207 3746,2000-11-29,7.25,7.6875,7.25,7.6875,3800.0,-0.05691056910569103,1.0,1.5555555555555556,48.25174825174825,68.87751236437875,0.13433769298623943,-0.18187087545501335,-0.6103102378531329,-0.14410076104750402,27.19354059430233,0.4375,0.40952408641432037,0.07890625000000018,-0.751703849466292,0.9095163494662923,-0.33639879973314635,0.4942112997331467,-0.12263199999999941,3.4482758620689653,-65.32374609458124,0.41530504973314614,11,0.328125,-0.046875,-0.75,-0.125,0.625,2,0.15086206896551735,-1.2222222222222223,7.6875,-1.8,8.0,1.0,7.59375,0.15086206896551735 3747,2000-11-30,7.40625,7.40625,7.1875,7.40625,7600.0,0.02155172413793105,1.0,-0.0,51.31578947368422,66.88695905803597,0.008360812600584744,-0.2707841642078028,-0.7471048231790629,-0.31886815661972,28.7025566434542,0.21875,0.40936811193799727,0.18359375,-0.5626878078929956,0.9298753078929956,-0.18954702894649778,0.5567345289464978,-0.23897671999999925,23.333333333333332,-39.774709828114126,0.3731407789464976,11,0.171875,-0.1875,-0.90625,-0.28125,0.59375,3,0.1350210970464134,1.0,7.25,-1.2222222222222223,7.6875,-1.8,8.0,0.1350210970464134 3748,2000-12-01,7.375,7.375,7.0625,7.0625,5600.0,-0.00421940928270037,1.0,100.0,52.7027027027027,65.88006981585261,0.06616466076190441,-0.16427548689984217,-0.6963614077303815,-0.3015155276988377,30.222125531671345,0.34375,0.41098766001399945,0.09921875000000036,-0.5135962703589287,0.7120337703589295,-0.20718876017946375,0.40562626017946446,0.75,29.411764705882355,-30.4460909346018,0.3064075101794644,12,0.203125,-0.15625,-0.875,-0.25,0.9375,4,0.09745762711864403,1.0,7.40625,1.0,7.25,-1.2222222222222223,7.6875,0.09745762711864403 3749,2000-12-04,7.625,7.625,7.375,7.375,3600.0,0.03389830508474567,1.0,0.8,63.51351351351351,66.01281125294186,-0.12879361887383212,-0.35364848316611486,-0.9255759285095575,-0.5650981966251569,30.78946376713047,0.25,0.4023705835568272,0.29921874999999964,-0.24989789633553094,0.8483353963355302,0.02466042683223435,0.5737770731677649,0.4787499999999998,60.0,-1.4158400926339993,0.2745583231677654,12,-0.046875,-0.40625,-1.125,-0.5,0.84375,0,0.07786885245901631,1.0,7.375,1.0,7.40625,1.0,7.25,0.07786885245901631 3750,2000-12-05,8.21875,8.21875,7.625,7.625,26400.0,0.07786885245901631,1.0,2.375,70.96774193548387,65.56478257910675,-0.6377403988582282,-0.8844514964219634,-1.4922199058930783,-1.1691161322046622,31.093596000664824,0.59375,0.3943895922377463,0.82421875,0.19130219341566246,1.4571353065843367,0.5077604717078312,1.1406770282921688,-1.15625,100.0,33.05290248132903,0.3164582782921684,12,-0.578125,-0.953125,-1.75390625,-1.09375,-0.59375,1,0.03041825095057038,1.0,7.625,1.0,7.375,1.0,7.40625,0.03041825095057038 3751,2000-12-06,7.5625,8.0625,7.53125,8.0625,16200.0,-0.07984790874524716,1.125,-0.8421052631578947,55.14018691588786,62.73624613360838,0.06448247693551679,-0.1938378705755346,-0.8169381331795593,-0.5225636110513925,30.7174772712443,0.6875,0.40522349208394814,0.13984374999999982,-0.46878011229630445,0.7484676122963041,-0.16446818114815187,0.4441556811481515,-0.4768749999999997,43.24324324324324,-24.555242273411793,0.304311931148152,12,0.078125,-0.296875,-1.078125,-0.4375,0.0625,2,0.1074380165289257,1.0,8.21875,1.0,7.625,1.0,7.375,0.1074380165289257 3752,2000-12-07,7.5625,7.5625,7.46875,7.5,1600.0,0.0,2.0,-0.125,54.716981132075475,60.23891265315673,0.06658569198705067,-0.1848564773484611,-0.795499096471957,-0.5288667268356635,29.64719969185994,0.09375,0.4120776974442988,0.12812499999999982,-0.48185909168203267,0.7381090916820332,-0.17686704584101687,0.4331170458410165,-0.4542124999999997,43.24324324324324,-24.576425160086032,0.3049920458410167,12,0.078125,-0.296875,-1.0625,-0.4375,0.0625,3,0.04132231404958686,1.125,7.5625,1.0,8.21875,1.0,7.625,0.04132231404958686 3753,2000-12-08,8.0625,8.0625,7.875,7.90625,33000.0,0.06611570247933884,1.4,2.5,61.666666666666664,58.2724223533331,-0.4022281700485646,-0.6621999656974875,-1.2688154246199623,-1.032326357488353,28.776595367117864,0.5,0.40379044483977466,0.5921874999999996,-0.07712178408550585,1.2614967840855051,0.2575328579572469,0.9268421420427524,-0.9320032499999993,81.48148148148148,12.149182375370074,0.33465464204275286,12,-0.421875,-0.796875,-1.5625,-0.9375,-0.375,4,-0.007751937984496138,2.0,7.5625,1.125,7.5625,1.0,8.21875,-0.007751937984496138 3754,2000-12-11,8.0,8.09375,7.875,7.875,19800.0,-0.007751937984496138,-2.5,0.8,60.0,57.58614784352917,-0.37965270821804964,-0.5698472726602013,-1.1818227187876804,-0.9731855720481439,28.371426743130712,0.21875,0.3526617979046698,0.4921875,-0.2084568815103367,1.1928318815103367,0.14186530924483165,0.8425096907551684,-0.847738184999999,70.83333333333334,2.7326784612834274,0.3503221907551682,12,-0.359375,-0.640625,-1.5,-1.0,-0.125,0,0.0390625,1.4,8.0625,2.0,7.5625,1.125,7.5625,0.0390625 3755,2000-12-12,8.0625,8.1875,8.0,8.0,53000.0,0.0078125,-5.0,0.5,60.0,58.891509148890464,-0.4284176156723545,-0.5783167038393575,-1.2145690308210018,-1.0347236683860217,29.188532140704922,0.1875,0.3221132595468852,0.5015625000000004,-0.19808349836361216,1.2012084983636129,0.1517395008181941,0.8513854991818066,-0.8889084212999991,82.6086956521739,17.777097342075024,0.3498229991818061,12,-0.421875,-0.640625,-1.5625,-1.15625,-0.0625,1,0.050387596899224896,-2.5,8.0,1.4,8.0625,2.0,7.5625,0.050387596899224896 3756,2000-12-13,8.25,8.25,8.1875,8.1875,9400.0,0.023255813953488413,1.0,1.0,58.97435897435897,59.74246131563211,-0.5131091014687481,-0.7034336828359962,-1.3745602950529863,-1.2171678555495156,30.038977680061496,0.1875,0.2523664982460829,0.6265625000000004,-0.08531829048975936,1.33844329048976,0.2706221047551205,0.9825028952448802,-1.0555052528739992,100.0,37.980431900514155,0.35594039524487964,12,-0.59375,-0.8125,-1.6875,-1.4375,0.59375,2,-0.0757575757575758,-5.0,8.0625,-2.5,8.0,1.4,8.0625,-0.0757575757575758 3757,2000-12-14,8.46875,8.46875,8.0,8.0,21800.0,0.026515151515151603,1.0,7.5,61.29032258064516,60.69664130207016,-0.6317265115282886,-0.8682509276779395,-1.5626924946327865,-1.4295386945240685,30.50105494215153,0.46875,0.2391664819707051,0.7828125000000004,0.004172121638013948,1.5614528783619868,0.39349231081900804,1.1721326891809936,-1.2320350427590396,100.0,41.01730923312965,0.389320189180993,12,-0.546875,-0.8203125,-1.796875,-1.78125,-0.625,3,-0.09963099630996308,1.0,8.25,-5.0,8.0625,-2.5,8.0,-0.09963099630996308 3758,2000-12-15,9.125,9.125,8.46875,8.5,27200.0,0.07749077490774914,1.1,1.3333333333333333,63.63636363636363,60.710291315720184,-1.1327547987910123,-1.4512337912274136,-2.179060304124004,-2.0740317890678286,31.028024359255312,0.65625,0.3278041516087278,1.3453125000000004,0.36284384675696835,2.3277811532430315,0.8540781733784844,1.8365468266215164,-1.8143629401934973,100.0,42.91109260542702,0.4912343266215157,12,-0.828125,-1.0625,-2.3203125,-2.3359375,-1.625,4,-0.1643835616438356,1.0,8.46875,1.0,8.25,-5.0,8.0625,-0.1643835616438356 3759,2000-12-18,9.0,9.25,8.90625,9.21875,28800.0,-0.013698630136986356,1.4444444444444444,-0.35,66.66666666666666,60.23239406362938,-0.8852981583887729,-1.2474404877218017,-2.0148083401636683,-1.9448680216533631,31.927939156737782,0.34375,0.4027599425394186,1.1296875000000002,0.04786342057871629,2.211511579421284,0.5887754602893587,1.6705995397106417,-1.544213904978018,80.0,22.317681287828172,0.5409120397106418,12,-0.640625,-0.875,-2.1875,-2.203125,-1.375,0,-0.14583333333333337,1.1,9.125,1.0,8.46875,1.0,8.25,-0.14583333333333337 3760,2000-12-19,8.6875,9.09375,8.6875,8.90625,110400.0,-0.03472222222222221,-2.7142857142857144,1.0,68.85245901639345,61.75597985257444,-0.55799228071821,-0.8661318200598149,-1.6668857980740288,-1.6294801817071178,32.36975543762726,0.40625,0.4777528587763511,0.7453124999999998,-0.35385640703118604,1.8444814070311866,0.19572804648440645,1.2948969535155932,-1.0522925144802162,55.00000000000001,-9.1483670608417,0.5495844535155933,12,-0.328125,-0.5625,-1.8359375,-1.8515625,-1.09375,1,-0.09352517985611508,1.4444444444444444,9.0,1.1,9.125,1.0,8.46875,-0.09352517985611508 3761,2000-12-20,8.5625,8.65625,8.4375,8.65625,10800.0,-0.014388489208633115,3.6666666666666665,0.42857142857142855,65.28925619834712,62.93067708216018,-0.30868655150150026,-0.6774147972637738,-1.505170560753747,-1.5017909193437786,33.5663400385678,0.25,0.5075023003781585,0.5578125000000007,-0.5327184773224811,1.6483434773224825,0.012547011338760683,1.1030779886612416,-0.7658132630321948,45.0,-23.30692396969019,0.5452654886612407,12,0.0,-0.4375,-1.7109375,-1.7265625,-0.9375,2,-0.06569343065693434,-2.7142857142857144,8.6875,1.4444444444444444,9.0,1.1,9.125,-0.06569343065693434 3762,2000-12-21,8.6875,8.6875,8.375,8.375,2000.0,0.014598540145985384,1.0,-3.3333333333333335,66.93548387096774,63.51610121597141,-0.28756358998830756,-0.7549806711151081,-1.5932606939225895,-1.6203536457703471,34.02204910959829,0.3125,0.4614840641404623,0.6281250000000007,-0.4850991877111692,1.7413491877111706,0.07151290614441663,1.1847370938555857,-0.7454819367289751,35.714285714285715,-35.96300691441024,0.5566120938555849,12,-0.125,-0.546875,-1.8359375,-1.8515625,-1.03125,3,0.017985611510791477,3.6666666666666665,8.5625,-2.7142857142857144,8.6875,1.4444444444444444,9.0,0.017985611510791477 3763,2000-12-22,9.0,9.0,8.71875,8.96875,9800.0,0.03597122302158273,17.0,0.1,67.46031746031747,64.34502537822891,-0.5063413366266989,-1.0084288573389522,-1.8634511132569127,-1.9345133154207375,34.65529027002823,0.3125,0.5305580065545001,0.8703125000000007,-0.29548203225999536,2.036107032259997,0.2874152338700018,1.4532097661299987,-0.9271837430560783,71.42857142857143,-1.6545283316432489,0.5828972661299981,12,-0.375,-0.859375,-2.1015625,-2.1640625,-1.0,4,-0.1284722222222222,1.0,8.6875,3.6666666666666665,8.5625,-2.7142857142857144,8.6875,-0.1284722222222222 3764,2000-12-26,8.5,8.625,8.5,8.625,13000.0,-0.05555555555555558,1.0,-4.0,53.65853658536585,63.640418332158454,0.08050872480791682,-0.49439750164851937,-1.3260792443764586,-1.4390973099731443,33.976603967075434,0.5,0.5985837598376937,0.34531250000000036,-0.8301764450217544,1.520801445021755,-0.242431972510877,0.9330569725108777,-0.3094653687504696,17.391304347826086,-50.127066996754785,0.5877444725108775,12,0.125,-0.359375,-1.5703125,-1.6640625,-0.53125,1,-0.11764705882352944,17.0,9.0,1.0,8.6875,3.6666666666666665,8.5625,-0.11764705882352944 3765,2000-12-27,8.5625,8.625,8.5,8.53125,9400.0,0.007352941176470562,-1.6666666666666667,-0.25,65.38461538461539,64.35266904440917,0.10772038278613749,-0.5143548395403972,-1.3587775083657876,-1.5093572214756499,33.26124061298105,0.125,0.6018401084794966,0.3640624999999993,-0.803318136014683,1.5314431360146816,-0.21962781800734277,0.9477528180073405,-0.26601883187542263,30.0,-38.91232158086558,0.5836903180073414,12,0.0625,-0.421875,-1.6328125,-1.7265625,-0.59375,2,-0.10948905109489049,1.0,8.5,17.0,9.0,1.0,8.6875,-0.10948905109489049 3766,2000-12-28,8.34375,8.5625,8.25,8.5625,22600.0,-0.025547445255474477,1.8571428571428572,-7.0,61.26126126126126,64.34944000892207,0.38126099490725807,-0.22078207351846046,-1.1040937389544245,-1.2997179337108324,33.980194541291624,0.3125,0.6158019631584235,0.09062499999999929,-0.9888447467786996,1.170094746778699,-0.44910987338935016,0.6303598733893487,0.90625,12.5,-57.19482373492116,0.5397348733893499,12,0.40625,-0.203125,-1.36328125,-1.5078125,-0.40625,3,-0.0898876404494382,-1.6666666666666667,8.5625,1.0,8.5,17.0,9.0,-0.0898876404494382 3767,2000-12-29,8.40625,8.5,8.375,8.5,11800.0,0.0074906367041198685,1.6666666666666667,0.42857142857142855,55.670103092783506,63.46429994852427,0.34527207900379153,-0.21557602295426292,-1.121133357324716,-1.369560785052335,34.955303498423476,0.15625,0.6304873926034205,0.10312500000000036,-0.9012036249241593,1.10745362492416,-0.39903931246207947,0.6052893124620802,0.8237500000000004,20.833333333333336,-45.41372860143428,0.5021643124620797,12,0.34375,-0.25,-1.3828125,-1.5703125,-0.46875,4,-0.09293680297397766,1.8571428571428572,8.34375,-1.6666666666666667,8.5625,1.0,8.5,-0.09293680297397766 3768,2001-01-02,8.09375,8.3125,8.0625,8.28125,2800.0,-0.03717472118959109,1.0,2.0,51.42857142857142,61.77117825540258,0.5544075567654918,0.16182887588615813,-0.7719115686141969,-1.0662953547258738,36.10642544764898,0.34375,0.6321491983722858,-0.2453125000000007,-1.1569683369974548,0.6663433369974534,-0.7011404184987278,0.21051541849872635,1.11665,5.555555555555555,-57.62823504250265,0.45582791849872706,1,0.484375,0.0625,-0.984375,-1.171875,-0.09375,1,-0.05405405405405406,1.6666666666666667,8.40625,1.8571428571428572,8.34375,-1.6666666666666667,8.5625,-0.05405405405405406 3769,2001-01-03,8.21875,8.25,8.0,8.0,15400.0,0.015444015444015413,-1.2857142857142858,-1.1666666666666667,52.33644859813084,59.93606598670674,0.34300349324484536,0.08810929005859336,-0.8589875802829816,-1.1988988598774952,36.66026955196652,0.25,0.6073854993456766,-0.15000000000000036,-1.0003578967890707,0.70035789678907,-0.5751789483945355,0.27517894839453483,0.9457339999999999,35.0,-24.663928517941635,0.425178948394535,1,0.28125,-0.0625,-1.1015625,-1.296875,-0.25,2,-0.026615969581749055,1.0,8.09375,1.6666666666666667,8.40625,1.8571428571428572,8.34375,-0.026615969581749055 3770,2001-01-04,8.46875,8.46875,8.375,8.375,2600.0,0.03041825095057038,1.0,0.42857142857142855,53.211009174311926,58.59403853959171,0.06561023804403732,-0.14988574361542994,-1.0703989647267278,-1.4481401919451429,36.26084312941941,0.25,0.5200698955298293,0.08750000000000036,-0.7609215219732004,0.9359215219732002,-0.3367107609866,0.5117107609866007,0.6258649599999995,83.33333333333334,27.583119539937236,0.4242107609866,1,0.03125,-0.3125,-1.0859375,-1.28125,-0.5,3,-0.059040590405904037,-1.2857142857142858,8.21875,1.0,8.09375,1.6666666666666667,8.40625,-0.059040590405904037 3771,2001-01-05,8.375,8.375,8.125,8.125,2200.0,-0.011070110701106972,1.0,2.6666666666666665,48.57142857142857,56.55358795075402,0.1452398712848666,0.008280270775436804,-0.9302946384271653,-1.3546679469401601,35.921847121795395,0.34375,0.4209427503275087,-0.046875,-0.8030176087298599,0.7092676087298599,-0.42494630436492997,0.33119630436492997,0.6539380624,75.0,23.82067904855962,0.37807130436492986,1,0.125,-0.21875,-0.984375,-1.1875,0.0,4,-0.04850746268656714,1.0,8.46875,-1.2857142857142858,8.21875,1.0,8.09375,-0.04850746268656714 3772,2001-01-08,7.875,8.0,7.875,8.0,7200.0,-0.05970149253731338,1.0,-0.5,30.0,52.3913304551632,0.5787255147828407,0.5616905450121372,-0.38879463001986814,-0.8608498377521272,35.5626517528508,0.5,0.3183557582084564,-0.5625,-1.25402529732618,0.12902529732618007,-0.90826264866309,-0.21673735133690997,1.0922017786559994,0.0,-43.14477145545493,0.3457626486630901,1,0.375,0.28125,-0.484375,-0.6875,0.625,0,0.007936507936507908,1.0,8.375,1.0,8.46875,-1.2857142857142858,8.21875,0.007936507936507908 3773,2001-01-09,8.0,8.0,7.375,7.84375,69400.0,0.015873015873015817,7.0,-1.25,34.0,50.20704861234477,0.33185633592541386,0.4551014093288668,-0.4760310806243666,-0.9898706992458735,34.63231723240002,0.625,0.2396952549059641,-0.4343749999999993,-1.1335580288949334,0.26480802889493393,-0.7839665144474655,-0.08478348555253312,0.8798256363635186,57.14285714285714,17.889197879317294,0.3495915144474667,1,0.0,0.15625,-0.6015625,-0.8125,0.5,1,-0.0078125,1.0,7.875,1.0,8.375,1.0,8.46875,-0.0078125 3774,2001-01-10,8.3125,8.3125,7.78125,8.125,1800.0,0.0390625,4.666666666666667,1.2,43.99999999999999,47.83098023627639,-0.011217159030962875,0.17624994350343925,-0.7403130411374494,-1.3056131558598425,33.363045502414664,0.53125,0.14414385582711198,-0.1374999999999993,-0.8092391998622208,0.5342391998622213,-0.47336959993110916,0.19836959993111059,0.4168430727271666,85.71428571428571,46.45091264027498,0.33586959993111043,1,-0.34375,0.0,-0.9140625,-1.125,-0.125,2,-0.03759398496240607,7.0,8.0,1.0,7.875,1.0,8.375,-0.03759398496240607 3775,2001-01-11,8.46875,8.46875,8.21875,8.40625,4400.0,0.018796992481203034,7.0,0.3333333333333333,48.51485148514851,46.41471248337498,-0.2035718603694221,0.05480559516696104,-0.8576244318903221,-1.4632319976111354,31.837360028805694,0.25,0.01752552161137011,-0.0015625000000003553,-0.6480595768647728,0.644934576864773,-0.32481103843238657,0.32168603843238586,0.12515876545445082,100.0,58.923328608762276,0.32324853843238655,1,-0.53125,-0.15625,-1.0703125,-1.28125,-0.21875,3,-0.059040590405904037,4.666666666666667,8.3125,7.0,8.0,1.0,7.875,-0.059040590405904037 3776,2001-01-12,7.625,8.46875,7.5625,8.46875,105400.0,-0.09963099630996308,1.1481481481481481,-13.5,36.29032258064516,44.26140353758183,0.5894930499026145,0.8952303024294022,0.015055123375875112,-0.6287649415880772,30.489049326145146,0.90625,-0.031354865517396746,-0.8140625000000004,-1.5584148655359105,-0.06971013446409113,-1.1862386827679554,-0.4418863172320453,0.8470178889090061,22.857142857142858,-18.117184218361675,0.3721761827679547,1,0.296875,0.6875,-0.171875,-0.390625,0.28125,4,0.04508196721311486,7.0,8.46875,4.666666666666667,8.3125,7.0,8.0,0.04508196721311486 3777,2001-01-16,7.625,7.84375,7.59375,7.835937976837157,96800.0,0.0,1.2069011965020469,0.2500005651403346,30.701754385964918,41.9584238661811,0.5219020844545259,0.8735657829669528,0.05566292878022949,-0.6300338177488509,28.747474154940235,0.25,-0.13577952824501693,-0.7718749999999996,-1.6000636147363423,0.05631361473634211,-1.18596930736817,-0.3577806926318292,0.84375,22.857142857142858,-13.675657699732202,0.4140943073681709,1,0.296875,0.6875,-0.171875,-0.390625,0.25,1,0.09836065573770503,1.1481481481481481,7.625,7.0,8.46875,4.666666666666667,8.3125,0.09836065573770503 3778,2001-01-17,7.625,7.875,7.25,7.804687976837157,18000.0,0.0,2.9024448338129316,0.8518521867490708,35.71428571428572,40.1115168790872,0.5011149475725922,0.7962519146324905,0.09912284923323789,-0.6344341519121341,26.32372737883164,0.625,-0.21707497786612429,-0.6968750000000004,-1.51908419511172,0.12533419511171928,-1.107979597555861,-0.28577040244414054,0.84375,30.76923076923077,-7.846733012928841,0.4111045975558598,1,0.234375,0.625,-0.171875,-0.390625,0.28125,2,0.11475409836065564,1.2069011965020469,7.625,1.1481481481481481,7.625,7.0,8.46875,0.11475409836065564 3779,2001-01-18,7.6875,7.6875,7.5625,7.5625,42800.0,0.008196721311475308,1.0,-0.6956503278640706,35.71428571428572,38.16743649463984,0.39709057274992254,0.6644476372131258,0.07163072421717942,-0.6940300971198958,23.643701233954538,0.125,-0.280100417716417,-0.5687499999999996,-1.3723705081085047,0.2348705081085054,-0.9705602540542522,-0.16693974594574712,0.6349999999999998,35.8974358974359,-3.6510687214463147,0.40181025405425264,1,0.171875,0.5625,-0.234375,-0.453125,-0.0625,3,0.10569105691056913,2.9024448338129316,7.625,1.2069011965020469,7.625,1.1481481481481481,7.625,0.10569105691056913 3780,2001-01-19,7.875,7.875,7.6875,7.875,4000.0,0.024390243902439046,1.0,0.0,42.2680412371134,37.467060124160376,0.1302020555027088,0.43527282044968807,-0.08501289311192473,-0.8725165224611153,21.418264941254975,0.1875,-0.3032204903614222,-0.3406249999999993,-1.1345420462433253,0.45329204624332586,-0.7375835231216623,0.05633352312166373,0.31879999999999953,51.28205128205128,7.968728763869628,0.3969585231216626,1,-0.015625,0.375,-0.375,-0.640625,-0.0625,4,0.039682539682539764,1.0,7.6875,2.9024448338129316,7.625,1.2069011965020469,7.625,0.039682539682539764 3781,2001-01-22,8.0,8.0,7.75,7.75,108000.0,0.015873015873015817,1.0,100.0,43.43434343434343,38.95976495019853,-0.059883070836241004,0.28034443093487305,-0.18210498292419786,-0.9896804649004745,19.770799382160416,0.25,-0.3386079947045353,-0.1875,-0.969440484341721,0.594440484341721,-0.5784702421708605,0.20347024217086052,0.08054399999999973,100.0,51.61890670155384,0.3909702421708606,1,-0.140625,0.25,-0.46875,-0.765625,0.0625,0,0.03125,1.0,7.875,1.0,7.6875,2.9024448338129316,7.625,0.03125 3782,2001-01-23,8.84375,8.84375,8.0,8.0,16600.0,0.10546875,1.0,3.375,60.34482758620689,41.88696801533264,-0.8401113145742372,-0.5808816176909986,-0.9981452912273809,-1.8186125954571217,18.146326973947303,0.84375,-0.37892508959440896,0.6484375,-0.15729723947365137,1.4541722394736505,0.2455701302631752,1.0513048697368257,-1.59375,100.0,44.293216975125716,0.4028673697368253,1,-0.796875,-0.59375,-1.296875,-1.59375,-0.84375,1,-0.10600706713780916,1.0,8.0,1.0,7.875,1.0,7.6875,-0.10600706713780916 3783,2001-01-24,7.84375,8.054688453674316,7.375,8.054688453674316,112400.0,-0.11307420494699649,5.44442435065669,-0.2500011302806713,45.83333333333333,42.09067171903635,0.15130512689887077,0.3457820062513779,0.018011909399232806,-0.8074633497021173,15.88736640829144,1.46875,-0.4206211596331597,-0.2937499999999993,-1.0182053307939132,0.4307053307939146,-0.6559776653969553,0.06847766539695765,-0.5618749999999997,31.914893617021278,-25.320140497570975,0.36222766539695683,1,0.203125,0.40625,-0.05859375,-0.484375,0.65625,2,0.003984063745019917,1.0,8.84375,1.0,8.0,1.0,7.875,0.003984063745019917 3784,2001-01-25,7.5,7.53125,7.375,7.4375,53200.0,-0.043824701195219085,1.5,-0.29629495671044603,39.455782312925166,41.08410847767819,0.4108911990973674,0.6437802068549026,0.37728013657179993,-0.4614354316486615,14.169259822211394,0.46875,-0.36296383680800126,-0.5875000000000004,-1.3439416351367406,0.16894163513673988,-0.9657208175683714,-0.20927918243163024,-0.1868875000000001,8.51063829787234,-43.5467535737097,0.3782208175683703,1,0.546875,0.75,0.6796875,0.1875,0.9375,3,0.054166666666666696,5.44442435065669,7.84375,1.0,8.84375,1.0,8.0,0.054166666666666696 3785,2001-01-26,7.625,7.625,7.5,7.5,62400.0,0.016666666666666607,1.0,2.0,41.89189189189189,41.70650506781672,0.17167181569814716,0.46898920340807493,0.2776303071678985,-0.5744259976628907,12.298295526730982,0.125,-0.3259762812652376,-0.41562500000000036,-1.1642805932926308,0.3330305932926301,-0.7899527966463165,-0.04129720335368514,-0.2812747499999997,17.02127659574468,-30.80660602808139,0.37432779664631544,1,0.421875,0.546875,0.6171875,0.125,0.84375,4,0.0,1.5,7.5,5.44442435065669,7.84375,1.0,8.84375,0.0 3786,2001-01-29,7.59375,7.640625,7.53125,7.53125,8800.0,-0.004098360655737654,-2.5,0.5,46.616541353383454,43.47481473086322,0.22129429291830238,0.46501152718754213,0.33439001563608706,-0.5312263587568511,11.054660253674598,0.109375,-0.3539325176214714,-0.4093750000000007,-1.1691522786532982,0.35040227865329765,-0.7892636393266503,-0.029486360673351975,-0.22002425499999934,14.893617021276595,-37.373775197983306,0.379888639326649,1,0.453125,0.53125,0.6484375,0.15625,0.9453134536743164,0,0.028806584362139898,1.0,7.625,1.5,7.5,5.44442435065669,7.84375,0.028806584362139898 3787,2001-01-30,7.625,7.6875,7.5,7.6875,24200.0,0.004115226337448652,5.0,-1.0,45.38461538461538,44.54929580534429,0.21237812124176614,0.3923470970575256,0.32248676152183897,-0.5467308737479843,9.711803564279284,0.1875,-0.4162658890948805,-0.3390624999999998,-1.0918738427433663,0.41374884274336665,-0.7154681713716826,0.03734317137168386,-0.2218737698999993,36.7815575869399,-14.254893053743643,0.37640567137168335,1,0.484375,0.5,0.71875,0.125,0.84375,1,0.05737704918032782,-2.5,7.59375,1.0,7.625,1.5,7.5,0.05737704918032782 3788,2001-01-31,7.65625,7.75,7.5625,7.625,44000.0,0.004098360655737654,-1.4,-0.5,41.32231404958677,45.17241006482219,0.20788883496116028,0.3442921853320673,0.31033808809341856,-0.563390740432701,9.145255591511434,0.1875,-0.3567841531538205,-0.2859375000000002,-1.0482473878615508,0.47637238786155045,-0.667092443930775,0.09521744393077469,-0.22431129450199894,75.0,27.178950444979293,0.38115494393077526,1,0.453125,0.46875,0.6953125,0.09375,0.84375,2,0.044897959183673564,5.0,7.625,-2.5,7.59375,1.0,7.625,0.044897959183673564 3789,2001-02-01,8.0,8.125,7.6875,7.75,18800.0,0.044897959183673564,-1.3333333333333333,8.0,44.09448818897637,45.37534861502918,-0.0970803867514114,-0.017588038072242185,-0.007907482257895282,-0.8933974361073513,8.962292005617735,0.46875,-0.2653711547322555,0.06874999999999964,-0.6830570336126041,0.8205570336126042,-0.3071535168063022,0.4446535168063015,-0.5398250686119592,80.0,37.17730648334437,0.37590351680630213,2,0.109375,0.046875,0.3828125,-0.25,0.5625,3,0.0625,-1.4,7.65625,5.0,7.625,-2.5,7.59375,0.0625 3790,2001-02-02,7.96875,8.1875,7.9375,7.9375,33200.0,-0.00390625,-15.0,0.125,55.445544554455445,46.70992651726386,-0.05714259573306002,-0.027107211583983215,0.04699479568168741,-0.8474483774724426,8.3607186264075,0.25,-0.20071026179710572,0.0625,-0.6460590455653925,0.7710590455653916,-0.29177952278269537,0.41677952278269625,-0.4809035672397197,68.18181818181817,21.890383627106246,0.35427952278269587,2,0.140625,0.078125,0.4140625,-0.21875,0.28125,4,0.05882352941176472,-1.3333333333333333,8.0,-1.4,7.65625,5.0,7.625,0.05882352941176472 3791,2001-02-05,7.96875,7.96875,7.96875,7.96875,600.0,0.0,1.0,0.0,55.445544554455445,46.16556173595814,-0.0693326459571999,-0.062296948846011446,0.06911986228647393,-0.8375898250668632,8.387024831602929,0.0,-0.13643953053251145,0.08281250000000018,-0.5916375074133775,0.7572625074133779,-0.2544125037066891,0.42003750370668946,-0.453785495894925,68.18181818181817,18.144285526371483,0.3372250037066889,2,-0.1875,0.078125,0.4140625,-0.21875,0.1875,0,0.06274509803921569,-15.0,7.96875,-1.3333333333333333,8.0,-1.4,7.65625,0.06274509803921569 3792,2001-02-06,7.9375,8.03125,7.9375,8.0,70600.0,-0.0039215686274509665,-2.0,-100.0,54.90196078431373,47.1731870082893,-0.2013245451001513,-0.027536329176513163,0.11352105679638669,-0.7910741965423052,9.061334304648284,0.09375,-0.10934660194346257,0.048437500000000355,-0.6263782033979997,0.7232532033980004,-0.28897035169899965,0.38584535169900036,-0.3959597859770261,60.0,7.214300280292747,0.33740785169899995,2,-0.15625,0.109375,0.5078125,-0.1875,0.46875,1,0.07578752172274861,1.0,7.96875,-15.0,7.96875,-1.3333333333333333,8.0,0.07578752172274861 3793,2001-02-07,7.9375,7.9375,7.9375,7.9375,0.0,0.0,1.0,-0.0,54.0,48.789211195742055,-0.20855990139090697,-0.034212861985448484,0.1269434004480523,-0.7736576947516038,8.969612341625123,0.0,-0.09481406470261344,0.05156250000000018,-0.6216670861426472,0.7247920861426476,-0.28505229307132396,0.3881772930713234,-0.3699155902574853,50.0,-4.718630772995283,0.33661479307132364,2,-0.09375,0.109375,0.515625,-0.1875,0.1875,2,0.06692913385826782,-2.0,7.9375,1.0,7.96875,-15.0,7.96875,0.06692913385826782 3794,2001-02-08,8.0,8.03125,7.9375,7.984375,92400.0,0.007874015748031482,1.4,100.0,52.08333333333333,49.92159357812444,-0.2153193191660634,-0.1278815220408518,0.06577208376348054,-0.8186999161414352,9.63352167285762,0.09375,-0.21935852129615263,0.12968750000000018,-0.515791144821776,0.7751661448217764,-0.19305182241088836,0.45242682241088783,-0.4068922784523359,25.0,-28.907731802583918,0.32273932241088804,2,-0.15625,0.046875,0.3671875,-0.25,-0.125,3,0.0625,1.0,7.9375,-2.0,7.9375,1.0,7.96875,0.0625 3795,2001-02-09,7.96875,7.96875,7.96875,7.96875,1800.0,-0.00390625,1.0,0.0,49.46236559139785,50.237796271237144,-0.14547921266933272,-0.14336109247603446,0.10808938426374937,-0.7689986731451359,10.464821660468946,0.03125,-0.20570751099131357,0.12343749999999964,-0.4602197956930212,0.7070947956930214,-0.16839114784651166,0.41526614784651006,-0.35062943288328885,33.33333333333333,-14.134975590904233,0.2918286478465107,2,-0.125,0.078125,0.359375,-0.203125,-0.03125,4,0.07450980392156858,1.4,8.0,1.0,7.9375,-2.0,7.9375,0.07450980392156858 3796,2001-02-12,7.96875,8.0625,7.96875,7.96875,31800.0,0.0,0.0,0.0,28.787878787878796,48.3937144271553,-0.09687932720635928,-0.12257210955174891,0.13348895900640834,-0.7513580562808464,10.395007322661378,0.09375,-0.1265385921578055,0.10625000000000018,-0.4702925533205473,0.6827925533205477,-0.182021276660274,0.39452127666027437,-0.3261168442256235,25.0,-15.16975483165551,0.28827127666027397,2,-0.09375,0.078125,0.359375,-0.203125,-0.125,0,0.03529411764705892,1.0,7.96875,1.4,8.0,1.0,7.9375,0.03529411764705892 3797,2001-02-13,8.375,8.375,7.9375,7.9375,19600.0,0.050980392156862786,1.0,100.0,68.08510638297872,51.367358019754406,-0.43086368308202516,-0.4951390890961038,-0.24715429672009392,-1.1364280776634192,10.539945820165114,0.4375,-0.05488881988965311,0.47499999999999964,-0.13319512969883363,1.083195129698833,0.1709024351505839,0.7790975648494163,-0.7083445073411108,100.0,56.35766921176857,0.3040975648494166,2,-0.34375,-0.328125,-0.046875,-0.609375,-0.53125,1,-0.026119402985074647,0.0,7.96875,1.0,7.96875,1.4,8.0,-0.026119402985074647 3798,2001-02-14,8.5,8.5,8.125,8.375,20400.0,0.014925373134328401,5.0,0.2857142857142857,90.0,56.46797044320147,-0.4733712145866047,-0.5810140809571278,-0.3435596508953118,-1.2393062068179024,10.218766943291598,0.375,-0.0012447427949613399,0.5562500000000004,-0.0931424285943745,1.2056424285943752,0.23155378570281293,0.8809462142971878,-0.8098026171942889,100.0,49.769243073342125,0.3246962142971875,2,-0.28125,-0.453125,-0.296875,-0.734375,-0.5,2,-0.011029411764705843,1.0,8.375,0.0,7.96875,1.0,7.96875,-0.011029411764705843 3799,2001-02-15,8.5,8.5,8.125,8.5,97800.0,0.0,1.0,0.0,88.88888888888889,60.183897591471855,-0.44140606948446326,-0.5449631441257257,-0.3224349256921091,-1.2179576971654953,9.880231160817594,0.375,0.061773119356588246,0.515625,-0.16707354447735057,1.1983235444773515,0.17427572776132472,0.8569742722386753,-0.7867315648504034,100.0,43.68608078505307,0.34134927223867556,2,-0.28125,-0.453125,-0.421875,-0.71875,-0.0625,3,-0.044117647058823484,5.0,8.5,1.0,8.375,0.0,7.96875,-0.044117647058823484 3800,2001-02-16,8.1875,8.515625,8.1875,8.515625,31600.0,-0.03676470588235292,1.0,-100.0,71.11111111111111,61.92451609776693,-0.10573205160876853,-0.2190835644719762,-0.011147197372494588,-0.8862085988791604,9.978236334594008,0.328125,0.13842682703701836,0.1875,-0.4989525513559361,0.8739525513559361,-0.15572627567796893,0.530726275677968,-0.45162193355339575,43.24324324324324,-17.553695707105433,0.3432262756779681,2,0.0390625,-0.140625,-0.046875,-0.40625,0.0625,4,-0.03816793893129766,1.0,8.5,5.0,8.5,1.0,8.375,-0.03816793893129766 3801,2001-02-20,8.25,8.25,7.6875,8.070313453674316,135400.0,0.007633587786259444,5.260902794363506,-0.5476161411830357,71.73913043478261,63.795312725596816,-0.13873017535348353,-0.27604694873419255,-0.053002072286998825,-0.9293996188917832,9.834748283484199,0.5625,0.18362082729834306,0.2375000000000007,-0.4579977392221153,0.9329977392221176,-0.11024886961105729,0.5852488696110587,0.59375,67.9245283018868,3.9208594912405488,0.34774886961105833,2,-0.1484375,-0.203125,-0.125,-0.46875,-0.15625,1,-0.037878787878787845,1.0,8.1875,1.0,8.5,5.0,8.5,-0.037878787878787845 3802,2001-02-21,7.90625,8.078125,7.875,8.078125,12600.0,-0.04166666666666663,1.3636363636363635,-0.9565268158055357,57.14285714285714,64.14451907480316,0.22363885792449878,-0.006464722173830317,0.3078243055216987,-0.5671455530112279,9.916120889439503,0.375,0.17398778320623887,-0.05937500000000018,-0.6350253758906703,0.5162753758906709,-0.3472001879453366,0.22845018794533534,0.9143749999999997,26.41509433962264,-34.7023264952826,0.2878251879453355,2,0.1953125,0.140625,0.2109375,-0.125,0.59375,2,-0.007905138339920903,5.260902794363506,8.25,1.0,8.1875,1.0,8.5,-0.007905138339920903 3803,2001-02-22,7.875,7.96875,7.875,7.875,27200.0,-0.0039525691699604515,0.0,-0.0,45.652173913043484,63.42994580588207,0.2738937479642676,0.028718922719789042,0.3400206729689579,-0.5178843208222501,10.313047098849335,0.09375,0.1635795918294507,-0.09218749999999964,-0.6666133432052117,0.4822383432052124,-0.3794004216026057,0.19502542160260639,0.9229625000000006,22.641509433962266,-34.59665918550709,0.2872129216026058,2,0.2265625,0.171875,0.2421875,-0.09375,0.53125,3,-0.003968253968253954,1.3636363636363635,7.90625,5.260902794363506,8.25,1.0,8.1875,-0.003968253968253954 3804,2001-02-23,7.90625,7.9375,7.8125,7.820312976837157,145200.0,0.003968253968253954,-1.4615269046400585,100.0,47.82608695652175,63.248137068673614,0.2547348984967712,0.0310569700233021,0.31211455026186563,-0.5317564646164072,10.666076327824761,0.125,0.15841595525863195,-0.08124999999999982,-0.613283091570656,0.4507830915706572,-0.34726654578532745,0.1847665457853287,0.8695032500000011,26.41509433962264,-28.222690732097796,0.2660165457853284,2,0.1953125,0.203125,0.1484375,-0.125,0.46875,4,0.011857707509881354,0.0,7.875,1.3636363636363635,7.90625,5.260902794363506,8.25,0.011857707509881354 3805,2001-02-26,7.625,7.875,7.5,7.875,51800.0,-0.035573122529644285,2.0,-2.909107050709369,40.0,64.49392831446485,0.5387515831587368,0.3291844267534412,0.5914943514195521,-0.23259174642128322,11.14037634125213,0.40625,0.15046800014145756,-0.3624999999999998,-0.894533091570656,0.1695330915706572,-0.6285165457853275,-0.0964834542146713,1.1289881850000008,16.666666666666664,-34.76011329923946,0.2660165457853284,2,0.3828125,0.484375,0.4296875,0.15625,0.875,0,0.10655737704918034,-1.4615269046400585,7.90625,0.0,7.875,1.3636363636363635,7.90625,0.10655737704918034 3806,2001-02-27,7.8125,7.8125,7.71875,7.71875,20800.0,0.024590163934426146,1.0,-0.375,46.666666666666664,62.11410167931907,0.365156814165168,0.16750075300447342,0.39821974930410775,-0.40339971810366926,11.669773590272687,0.1875,0.14999749656212025,-0.18593749999999964,-0.6922605941383289,0.3203855941383287,-0.43909904706916336,0.06722404706916496,0.8913286576000008,54.054054054054056,3.5584010776081882,0.2531615470691643,2,0.1953125,0.296875,0.2421875,0.0625,0.6875,1,0.05600000000000005,2.0,7.625,-1.4615269046400585,7.90625,0.0,7.875,0.05600000000000005 3807,2001-02-28,8.0625,8.0625,7.625,7.625,18800.0,0.03200000000000003,1.0,4.666666666666667,52.94117647058823,57.99645462049554,0.07394287984416081,-0.05063856126931299,0.13817906400425883,-0.635084491213826,12.327562277635034,0.4375,0.16842537162349913,0.04218750000000071,-0.43305265743280685,0.5174276574328092,-0.19543257871640307,0.2798075787164045,0.5931755112960015,100.0,47.39926668356492,0.23762007871640412,2,-0.0546875,0.046875,-0.0078125,-0.125,0.3125,2,0.003875968992248069,1.0,7.8125,2.0,7.625,-1.4615269046400585,7.90625,0.003875968992248069 3808,2001-03-01,8.0,8.125,8.0,8.125,3200.0,-0.007751937984496138,1.0,-0.2857142857142857,50.0,53.675466966174554,0.06488223061034049,0.04103884011962933,0.16854897034254535,-0.5539477855766357,13.148531230177474,0.125,0.240247963438172,-0.037499999999999645,-0.48111330363032856,0.40611330363032927,-0.2593066518151641,0.1843066518151648,0.6094484908441622,80.0,22.920346397776655,0.2218066518151646,3,0.0078125,-0.0546875,0.1484375,-0.0625,0.4375,3,0.0625,1.0,8.0625,1.0,7.8125,2.0,7.625,0.0625 3809,2001-03-02,8.5,8.75,8.21875,8.25,102600.0,0.0625,-2.4,-2.0,60.24096385542169,52.467672826653505,-0.4862524044413714,-0.4422565083511216,-0.3544037924260586,-1.032214400815013,13.786164480272307,0.75,0.20750537862858032,0.4375,-0.051271957374511956,0.926271957374512,0.1931140213127449,0.681885978687256,-1.0,80.0,19.093862526641203,0.24438597868725598,3,-0.375,-0.4375,-0.3515625,-0.4609375,0.0,4,-0.011029411764705843,1.0,8.0,1.0,8.0625,1.0,7.8125,-0.011029411764705843 3810,2001-03-05,8.4375,8.9375,8.4375,8.515625,14400.0,-0.007352941176470562,-11.8,-0.3125,58.8235294117647,51.03260604631818,-0.42975374768366237,-0.3613657567160917,-0.30598169655818985,-0.948622782287373,14.464791337211771,0.5,0.13136276906876265,0.3515625,-0.16257760672386823,0.8657026067238673,0.09449244663806589,0.6086325533619341,-0.9124999999999996,61.904761904761905,-3.3968920405308793,0.2570700533619337,3,-0.21875,-0.21875,-0.2890625,-0.3125,0.0625,0,-0.007407407407407418,-2.4,8.5,1.0,8.0,1.0,8.0625,-0.007407407407407418 3811,2001-03-06,8.46875,8.46875,8.4375,8.4375,4600.0,0.0037037037037037646,1.0,-0.4,52.05479452054794,50.46726575495049,-0.47685753968127287,-0.3723257171595904,-0.34720698870931344,-0.957387373462061,15.180092032756415,0.03125,0.05875492786467973,0.35781249999999964,-0.1803965641288503,0.8960215641288505,0.08870796793557467,0.6269170320644246,-0.8872499999999999,64.28571428571429,3.2338256755752894,0.2691045320644253,3,-0.25,-0.25,-0.359375,-0.34375,0.0812501907348615,1,0.0036900369003689537,-11.8,8.4375,-2.4,8.5,1.0,8.0,0.0036900369003689537 3812,2001-03-07,8.539063453674316,8.75,8.4375,8.4375,4400.0,0.008302695636819735,-5.153788369625436,3.250030517578125,50.877214022574854,51.04782576712064,-0.5006110637035626,-0.4166211720995676,-0.43091409511219503,-1.0055762194918705,15.985283606086414,0.3125,0.025642375399085537,0.39804778099060023,-0.16596884264237666,0.9620644046235771,0.11603946917411179,0.6800560928070887,-0.9033234536743162,57.50010172526042,1.318092089646342,0.2820083118164884,3,-0.3203134536743164,-0.3203134536743164,-0.4531259536743164,-0.4140634536743164,0.02093696594238459,2,-0.004574676589094495,1.0,8.46875,-11.8,8.4375,-2.4,8.5,-0.004574676589094495 3813,2001-03-08,8.46875,8.46875,8.4375,8.4375,17000.0,-0.008234328513399336,1.0,0.3076894184812718,49.31972845606096,51.213785933736105,-0.37684637826787437,-0.32092091725561467,-0.38516184108980944,-0.9128234406918461,16.83398873256362,0.1015634536743164,-0.01737875489829399,0.3011718273162849,-0.27244548558523185,0.8747891402178016,0.014363170865527408,0.5879804837670433,-0.7809396,34.78260869565217,-15.201695111825174,0.2868086564507582,3,-0.25,-0.25,-0.3515625,-0.34375,0.1062498092651385,3,-0.011070110701106972,-5.153788369625436,8.539063453674316,1.0,8.46875,-11.8,8.4375,-0.011070110701106972 3814,2001-03-09,8.5,8.5,8.4375,8.4375,14200.0,0.0036900369003689537,1.0,2.0,57.751930648987624,53.18622267251251,-0.35203607842498386,-0.32969518831824374,-0.42499735119256243,-0.9212245898800528,17.555280326767626,0.0625,-0.010518386943978442,0.30742182731628453,-0.27888628823263417,0.8937299428652024,0.01426776954182607,0.6005758850907439,-0.7622020159999998,12.5,-36.75334059921386,0.29315405777445896,3,-0.21875,-0.28125,-0.3828125,-0.359375,0.10000038146972834,4,-0.007352941176470562,1.0,8.46875,-5.153788369625436,8.539063453674316,1.0,8.46875,-0.007352941176470562 3815,2001-03-12,8.5625,8.625,8.4375,8.4375,18400.0,0.007352941176470562,-2.0,2.0,57.751930648987624,54.417918670548175,-0.2990108046784581,-0.36409976767719776,-0.4975484905232186,-0.9647710991492033,18.39267170490776,0.1875,0.026728979194679425,0.3402343273162849,-0.258353991720762,0.9388226463533309,0.04094016779776233,0.6395284868348083,-0.7767139353600001,40.0,-6.606877652970418,0.29929415951852306,3,-0.28125,-0.34375,-0.484375,-0.421875,0.1374998092651385,0,-0.007299270072992692,1.0,8.5,1.0,8.46875,-5.153788369625436,8.539063453674316,-0.007299270072992692 3816,2001-03-13,8.25,8.5,8.25,8.4375,18000.0,-0.03649635036496346,-1.6666666666666667,-1.5,58.66140899763068,55.05350006244177,0.09172031122717428,-0.031040324102733052,-0.19188609463583184,-0.6309505739113739,18.837572805628433,0.3125,0.05391803708059406,0.01367182731628347,-0.572934254624391,0.6002779092569579,-0.27963121365405286,0.3069748682866207,-0.41814537794560014,0.0,-47.13021214394227,0.29330304097033716,3,0.21875,-0.03125,-0.171875,-0.109375,0.8000001907348633,1,0.030303030303030276,-2.0,8.5625,1.0,8.5,1.0,8.46875,0.030303030303030276 3817,2001-03-14,8.15625,8.15625,7.78125,7.96875,8200.0,-0.011363636363636354,3.0,-1.0,56.87022260572351,55.81685812974439,0.22369072624614894,0.04793906093191502,-0.10821892859269511,-0.5122169629862743,18.17593504436889,0.46875,0.12226360011018578,-0.06914067268371582,-0.653011037338608,0.5147296919711755,-0.3610758550111619,0.22279450964373027,0.78125,44.44444444444444,-5.54451662057069,0.29193518232744564,3,0.203125,0.0625,-0.2421875,-0.015625,0.9437503814697266,2,0.04827588545408257,-1.6666666666666667,8.25,-2.0,8.5625,1.0,8.5,0.04827588545408257 3818,2001-03-15,8.40625,8.5625,8.1875,8.1875,31800.0,0.03065134099616862,-2.4285714285714284,1.1666666666666667,61.03447346909224,55.905025864596674,0.041770057540592376,-0.2207632163403197,-0.3555302765578734,-0.7385198160901219,17.53198512045808,0.40625,0.17532695666164422,0.18554682731628347,-0.390493599524131,0.7615872541566979,-0.10247338610392376,0.4735670407364907,0.5081249999999997,74.07407407407408,20.231426921471396,0.2880202134202074,3,-0.046875,-0.1875,-0.4921875,-0.265625,0.6537504196166992,3,0.01829001274250719,3.0,8.15625,-1.6666666666666667,8.25,-2.0,8.5625,0.01829001274250719 3819,2001-03-16,8.125,8.3125,8.0625,8.3125,39800.0,-0.03345724907063197,1.6666666666666667,-0.8571428571428571,61.03447346909224,56.150686315410844,0.29528460683053304,0.03262495242611152,-0.07883408005239012,-0.43546651950537374,16.732748861974677,0.34375,0.19138306529975857,-0.07695317268371582,-0.6389567974981354,0.48505045213070286,-0.3579549850909256,0.20404863972349396,0.7667125000000006,40.74074074074074,-17.068935781356096,0.28100181240720945,3,0.140625,0.09375,-0.1796875,0.03125,0.9499998092651367,4,0.05538459190955547,-2.4285714285714284,8.40625,3.0,8.15625,-1.6666666666666667,8.25,0.05538459190955547 3820,2001-03-19,7.875,8.3125,7.8125,8.3125,6200.0,-0.03076923076923077,1.2857142857142858,2.3333333333333335,51.34228077951253,56.07151812196247,0.5108212454387697,0.27195617922356696,0.15555372477275675,-0.166392529544094,15.631296519511787,0.5,0.2161471198516729,-0.3113281726837158,-0.8920872083881992,0.2694308630207676,-0.6017076905359584,-0.020948654831474123,0.9945032500000011,12.0,-44.37276274355614,0.2903795178522419,3,0.390625,0.34375,0.0703125,0.28125,1.375,0,0.09206354050409238,1.6666666666666667,8.125,-2.4285714285714284,8.40625,3.0,8.15625,0.09206354050409238 3821,2001-03-20,7.9375,7.9375,7.875,7.875,2200.0,0.007936507936507908,1.0,-0.14285714285714285,47.080294572331056,55.6496381830465,0.4079375457022625,0.19483327459824018,0.0808682005172372,-0.20526967503789884,16.00476161542198,0.0625,0.1715030386769456,-0.23320317268371582,-0.8234865245894767,0.35708017922204505,-0.5283448486365963,0.06193850326916461,0.9102381850000008,20.0,-29.579655026428384,0.29514167595288027,3,0.265625,0.28125,0.0078125,0.21875,1.6875,1,0.09606296809639536,1.2857142857142858,7.875,1.6666666666666667,8.125,-2.4285714285714284,8.40625,0.09606296809639536 3822,2001-03-21,7.84375,8.0,7.75,7.875,26200.0,-0.011811023622047223,-1.2857142857142858,-0.5,46.402880856845016,55.32554400535584,0.4388330324626537,0.2989902379849205,0.1772110145073711,-0.08820214832357642,16.284713404988466,0.25,0.12958617388800597,-0.3238281726837151,-0.9206321434773859,0.27297579810995565,-0.6222301580805496,-0.02542618728687973,0.9826584213,11.538461538461538,-32.780737607317015,0.29840198539683516,3,0.34375,0.375,0.1171875,0.3125,2.28125,2,0.1537848848745642,1.0,7.9375,1.2857142857142858,7.875,1.6666666666666667,8.125,0.1537848848745642 3823,2001-03-22,7.84375,7.9375,7.75,7.9375,3600.0,0.0,3.0,3.0,30.373854166072476,52.28353550725416,0.3809101700088746,0.31255382428653533,0.17582754656786648,-0.06764173785813465,16.57979413712892,0.1875,0.10518963549251659,-0.32226567268371653,-0.9224489820597448,0.2779176366923126,-0.6223573273717307,-0.0221740179957024,0.9396020844479995,16.666666666666664,-22.18329667370189,0.3000916546880144,3,0.34375,0.375,0.1953125,0.3125,2.4562501907348633,3,0.1601594111833915,-1.2857142857142858,7.84375,1.0,7.9375,1.2857142857142858,7.875,0.1601594111833915 3824,2001-03-23,8.0,8.0,7.875,7.875,2400.0,0.019920318725099584,1.0,-1.3333333333333333,37.61063285286654,50.045613529907364,0.1634667345621441,0.17253333021855966,0.009906842824390694,-0.1992201675319052,17.13219576542559,0.15625,0.07928567186001878,-0.17070317268371582,-0.7637663305525138,0.4223599851850821,-0.4672347516181148,0.12582840625068314,0.742018001070079,44.44444444444444,8.159187432897426,0.29653157893439885,3,0.15625,0.21875,0.1328125,0.15625,2.369999885559082,4,0.1325000524520874,3.0,7.84375,-1.2857142857142858,7.84375,1.0,7.9375,0.1325000524520874 3825,2001-03-26,8.4375,8.4375,7.96875,7.96875,22200.0,0.0546875,1.0,3.75,49.280576171369,49.00329877143384,-0.3281362219487942,-0.21183613813218116,-0.4374166368286456,-0.6152417661648872,18.256006689061195,0.46875,0.07097622725065555,0.22617182731628382,-0.3188669160077602,0.7712105706403287,-0.04634754434573907,0.4986911989783067,0.2648372810272761,100.0,64.47831123282066,0.27251937166202245,3,-0.28125,-0.21875,-0.3046875,-0.28125,1.6875,0,0.07555553294994222,1.0,8.0,3.0,7.84375,-1.2857142857142858,7.84375,0.07555553294994222 3826,2001-03-27,8.25,8.5625,8.0625,8.5625,7000.0,-0.022222222222222254,2.2,-0.6666666666666666,43.6859886253847,47.53838388472953,-0.1571636597835937,0.01066775427000799,-0.23492067580621168,-0.40763458857561474,19.52706045594823,0.5,0.03198964445361874,0.01679682731628418,-0.49494542628861815,0.5285390809211865,-0.23907429948616787,0.27266795411873535,0.4142437897861857,61.53846153846154,27.60732420220117,0.2558711268024513,3,-0.09375,-0.03125,-0.11328125,0.0,1.9799995422363281,1,0.1212121212121211,1.0,8.4375,1.0,8.0,3.0,7.84375,0.1212121212121211 3827,2001-03-28,8.09375,8.15625,7.75,8.0625,40600.0,-0.018939393939393923,4.2,-0.1,42.10526315789475,45.43513829459648,-0.011970443406701392,0.1785324148033034,-0.06518116920422656,-0.22649315770231215,20.534821232387145,0.5,-0.01978378584260021,-0.14101567268371618,-0.6507502626883657,0.3687189173209324,-0.39588296768604003,0.11385162231860768,0.5339240381947388,42.30769230769231,8.133784327642218,0.2548672950023243,3,0.0625,0.125,-0.01953125,0.15625,2.2562503814697266,2,0.18918918918918926,2.2,8.25,1.0,8.4375,1.0,8.0,0.18918918918918926 3828,2001-03-29,8.5,8.5,8.0625,8.25,34600.0,0.05019305019305009,2.5,8.0,50.0,44.209085686919565,-0.4509452036803747,-0.19851624355016995,-0.45294287770430763,-0.6042387533799678,21.671512303929074,0.4375,-0.04334012290419764,0.24023432731628347,-0.27006460478456873,0.7505332594171348,-0.01491513873414263,0.49538379336670957,0.09256707666694908,92.3076923076923,53.103986885972155,0.2551494660504257,3,-0.34375,-0.28125,-0.42578125,-0.25,1.6000003814697266,3,0.19117647058823528,4.2,8.09375,2.2,8.25,1.0,8.4375,0.19117647058823528 3829,2001-03-30,8.40625,8.5,8.34375,8.5,32600.0,-0.011029411764705843,2.3333333333333335,-0.375,47.19101123595506,43.74783351541318,-0.34990010108307246,-0.11821059457902905,-0.3434276509438412,-0.48722985236737415,21.47865349659342,0.15625,-0.05887695589533237,0.15117182731628453,-0.35150090780096654,0.6538445624335356,-0.100164540242341,0.4025081948749101,0.1526143936002704,80.76923076923077,39.94506139649786,0.2513363675586254,3,-0.25,-0.1875,-0.33203125,-0.15625,2.208749771118164,4,0.2252788330985711,2.5,8.5,4.2,8.09375,2.2,8.25,0.2252788330985711 3830,2001-04-02,8.375,8.40625,8.25,8.34375,10600.0,-0.0037174721189591198,2.3333333333333335,-0.3333333333333333,52.50000000000001,44.35002300737639,-0.2685022748072914,-0.09684848853041927,-0.30249511729567047,-0.4361593534064365,20.840397492082325,0.15625,-0.1092906146113144,0.12304682731628347,-0.3756119279735408,0.6217055826061086,-0.12628255032862867,0.3723762049611956,0.15150981785625994,76.92307692307693,29.657034854922713,0.2493293776449124,4,-0.21875,-0.15625,-0.26953125,-0.125,2.3249998092651367,0,0.2382089415592934,2.3333333333333335,8.40625,2.5,8.5,4.2,8.09375,0.2382089415592934 3831,2001-04-03,8.5,8.5,8.28125,8.28125,42600.0,0.014925373134328401,1.0,7.0,56.79012345679012,45.50416107403696,-0.34120159510468895,-0.23124323883580722,-0.42019017999489705,-0.5429056309112612,20.235458262030157,0.21875,-0.13755108694666163,0.2464843273162849,-0.2552212203511761,0.7481898749837459,-0.004368446517444724,0.4973371011500145,-0.75,100.0,50.213403115810564,0.2508527738337303,4,-0.34375,-0.21875,-0.44140625,-0.25,2.2100000381469727,1,0.19117647058823528,2.3333333333333335,8.375,2.3333333333333335,8.40625,2.5,8.5,0.19117647058823528 3832,2001-04-04,8.5,8.53125,8.375,8.40625,12000.0,0.0,1.0,0.42857142857142855,52.05479452054795,47.91315444675645,-0.2663304714645758,-0.24698276207507597,-0.4399353766387666,-0.5297058136946218,19.127412894784456,0.15625,-0.11850452006359191,0.24843749999999964,-0.24887228577367182,0.7457472857736711,-0.00021739288683697566,0.49709239288683627,-0.7350000000000003,93.33333333333333,44.69315869022043,0.2486548928868358,4,-0.34375,-0.21875,-0.44140625,-0.25,2.994999885559082,2,0.20352935791015625,1.0,8.5,2.3333333333333335,8.375,2.3333333333333335,8.40625,0.20352935791015625 3833,2001-04-05,8.375,8.5625,8.375,8.53125,21600.0,-0.014705882352941124,-1.4,-1.6666666666666667,55.88235294117647,49.94334556767978,-0.06486950185827922,-0.13635751515812267,-0.3043022662861006,-0.39234834492731885,17.98312873543118,0.1875,-0.09226410178157884,0.1281250000000007,-0.36228467031328115,0.6185346703132817,-0.11707983515663933,0.37332983515664075,-0.5793500000000007,40.0,-9.24120623808561,0.24520483515664052,4,-0.21875,-0.03125,-0.31640625,-0.125,3.095000267028807,3,0.23582094107101215,1.0,8.5,1.0,8.5,2.3333333333333335,8.375,0.23582094107101215 3834,2001-04-06,8.4375,8.5,8.375,8.375,12600.0,0.00746268656716409,-3.0,-0.4,64.51612903225806,51.636184774445226,-0.06569196886941064,-0.21479245773980615,-0.34414188339378526,-0.4405050660526948,16.721780582299367,0.125,-0.05157237649757995,0.19374999999999964,-0.290627652794031,0.6781276527940303,-0.04843882639701569,0.435938826397015,-0.5958390000000007,60.0,5.798193686646485,0.24218882639701525,4,-0.28125,-0.09375,-0.4609375,-0.1875,3.012499809265135,4,0.19703708224826388,-1.4,8.375,1.0,8.5,1.0,8.5,0.19703708224826388 3835,2001-04-09,8.5,8.5,8.425000190734862,8.425000190734862,9600.0,0.007407407407407307,1.0000000000000473,1.199996948242216,64.51612903225806,53.950644819653384,-0.1323075584949347,-0.2974661220812198,-0.3868177771715473,-0.4841609497464514,15.17130400620949,0.0749998092651385,0.027341478496447635,0.25937500000000036,-0.2170857041840044,0.7358357041840042,0.02114464790799886,0.49760535209200185,-0.6150886600000005,77.77777777777779,18.454488851987264,0.23823035209200213,4,-0.34375,-0.15625,-0.40625,-0.25,3.395000457763672,0,0.2488235024844898,-3.0,8.4375,-1.4,8.375,1.0,8.5,0.2488235024844898 3836,2001-04-10,8.5,8.625,8.449999809265138,8.449999809265138,23800.0,0.0,-5.999980926586858,0.6666709052299238,67.79661016949152,56.80523893205303,-0.10405857485198666,-0.29278781949217425,-0.36557750578903203,-0.4651255242496326,14.31715184950762,0.1750001907348615,0.08701127269555897,0.2468749999999993,-0.24353467031328258,0.7372846703132812,0.0016701648433592453,0.49207983515663933,-0.5744333404000006,50.0,-14.732922391475341,0.2452048351566409,4,-0.15625,-0.25,-0.28125,-0.25,2.8999996185302734,1,0.258823506972369,1.0000000000000473,8.5,-3.0,8.4375,-1.4,8.375,0.258823506972369 3837,2001-04-11,8.550000190734862,8.574999809265138,8.375,8.380000114440918,188800.0,0.005882375380571903,-1.2222163353537263,3.399988555951944,68.64686784429588,58.87711313697479,-0.09223287324895679,-0.3286255416193633,-0.39432592520716625,-0.4990991032015266,14.763906232130667,0.1999998092651385,0.09270657412713668,0.277187681198118,-0.22823157470177335,0.7826069370980093,0.024478053248172316,0.5298973091480637,-0.568478863902862,70.0000762939446,-0.7793239486941985,0.2527096279499456,4,-0.1125001907348615,-0.3000001907348615,-0.3312501907348615,-0.3781251907348615,2.9499998092651385,2,0.25263155546508376,-5.999980926586858,8.5,1.0000000000000473,8.5,-3.0,8.4375,0.25263155546508376 3838,2001-04-12,8.560000419616701,8.574999809265138,8.515000343322754,8.515000343322754,15200.0,0.0011696173869886195,-1.6666384096978706,0.2647062123439192,66.02289800135017,60.96954499979647,-0.10373593284575833,-0.3441619420832307,-0.38352744878583245,-0.49335083752669817,14.419726026249496,0.05999946594238459,0.13023536831559213,0.2795003890991232,-0.2389731472243195,0.797973925422566,0.020263620937400972,0.5387371572608455,-0.5270007989312617,74.0001678466804,-0.10586555795214281,0.2592367681617216,4,-0.122500419616701,-0.372500419616701,-0.341250419616701,-0.435000419616701,3.069999694824217,3,0.3428737525779004,-1.2222163353537263,8.550000190734862,-5.999980926586858,8.5,1.0000000000000473,8.5,0.3428737525779004 3839,2001-04-16,8.574999809265138,8.649999618530272,8.524999618530272,8.574999809265138,157000.0,0.0017522650599484102,-1.4999904632930379,0.0,55.18867279465488,61.26828642142478,-0.10312561025970268,-0.34121413760371766,-0.3882068000429566,-0.4913566832770737,14.470860703291342,0.125,0.18916104639169795,0.2719997882843028,-0.25701025164553926,0.8010098282141449,0.007494768319380896,0.5365048082492248,-0.4946401582345352,72.72730425374125,1.8183334382092795,0.2645050199649211,4,-0.10937500000000178,-0.3750000000000018,-0.3562498092651385,-0.4499998092651385,3.1100006103515607,0,0.33760939033907267,-1.6666384096978706,8.560000419616701,-1.2222163353537263,8.550000190734862,-5.999980926586858,8.5,0.33760939033907267 3840,2001-04-17,8.600000381469728,8.600000381469728,8.529999732971191,8.529999732971191,24000.0,0.0029155186892921847,-1.0000000000000508,100.0,65.0537749083243,62.186469916039684,-0.10376550504474125,-0.32581952589373664,-0.40137661315295325,-0.5000437594570233,15.179031902979528,0.07000064849853693,0.19781657394201524,0.26075034141540776,-0.2435551475933284,0.7650558304241439,0.008597596911039673,0.5129030859197758,-0.4626767336891575,81.81843402992232,9.322461924067028,0.25215274450436825,4,-0.08750057220459162,-0.4000005722045916,-0.35000038146972834,-0.47500038146972834,2.759999275207516,1,0.3313952676021097,-1.4999904632930379,8.574999809265138,-1.6666384096978706,8.560000419616701,-1.2222163353537263,8.550000190734862,0.3313952676021097 3841,2001-04-18,8.699999809265138,8.699999809265138,8.555000305175781,8.555000305175781,37200.0,0.011627839925551386,-1.0000000000000244,2.071402296971404,77.40112604710228,65.00272897454573,-0.19267311564089695,-0.3855318434608943,-0.48813935514201034,-0.5839805283950366,16.019837806351237,0.14499950408935725,0.22689330697206955,0.32262477874756,-0.16892617765283546,0.8141757351479555,0.07684930054736228,0.5684002569477578,-0.5114085644095976,100.0,22.706993527107386,0.24577547820019757,4,-0.16249990463257014,-0.47499990463257014,-0.4499998092651385,-0.6062498092651385,2.585000038146971,2,0.36724146190164175,-1.0000000000000508,8.600000381469728,-1.4999904632930379,8.574999809265138,-1.6666384096978706,8.560000419616701,0.36724146190164175 3842,2001-04-19,9.050000190734863,9.050000190734863,8.675000190734862,8.725000381469728,83400.0,0.040229929786548935,1.3076936620235036,2.2413856606354385,76.19048051552899,67.25918759391823,-0.5100931293564805,-0.6751444819766093,-0.8195556689720398,-0.9202107051565598,17.520398104732433,0.3750000000000018,0.25205647797708863,0.6123126506805416,0.10083942560856407,1.1237858757525192,0.35657603814455285,0.8680492632165304,-0.800039918150171,100.0,23.58979148719746,0.25573661253598867,4,-0.33750009536743164,-0.6500000953674316,-0.7062501907348633,-0.9562501907348633,2.3999996185302717,3,0.25966843958757857,-1.0000000000000244,8.699999809265138,-1.0000000000000508,8.600000381469728,-1.4999904632930379,8.574999809265138,0.25966843958757857 3843,2001-04-20,9.100000381469727,9.300000190734863,9.050000190734863,9.175000190734863,77000.0,0.005524882837687928,-1.857139743107667,-0.23076877932550371,84.47205557609016,69.47651276545514,-0.49890172900324714,-0.6600448094031535,-0.8500076222657711,-0.9560101446754068,19.272831549367726,0.25,0.25807839231733,0.5995003223419193,0.08659090544811399,1.1124097392357246,0.34304561389501664,0.855955030788822,-0.7380345203440104,74.19359205165348,-1.5964405505289108,0.25645470844690277,4,-0.2625002861022949,-0.5750002861022949,-0.8109378814697266,-1.0062503814697266,2.3999996185302734,4,0.2637362107607575,1.3076936620235036,9.050000190734863,-1.0000000000000244,8.699999809265138,-1.0000000000000508,8.600000381469728,0.2637362107607575 3844,2001-04-23,9.0600004196167,9.225000381469727,9.024999618530273,9.100000381469727,18600.0,-0.0043956000193668965,-2.6363258051931164,0.5333341810459926,83.74385162148069,71.61292638647987,-0.4037752666419081,-0.5655569429695255,-0.7925360537825235,-0.9083845147705656,20.92582907783714,0.20000076293945312,0.2808475865477593,0.5065003395080563,-0.007712729565362508,1.020713408581475,0.249393804971346,0.7636068740447666,-0.5479490657535191,68.83121708587026,-6.53395204315737,0.2571065345367098,4,-0.22250032424926758,-0.5350003242492676,-0.7709379196166992,-0.9662504196166992,2.354999542236328,0,0.28366441233928197,-1.857139743107667,9.100000381469727,1.3076936620235036,9.050000190734863,-1.0000000000000244,8.699999809265138,0.28366441233928197 3845,2001-04-24,9.074999809265137,9.225000381469727,9.050000190734863,9.079999923706056,24600.0,0.0016555616946729579,-5.363718333304433,0.12500298023512535,81.76795463670267,73.16529799394777,-0.3672541145042345,-0.5590082933500611,-0.7885218808676999,-0.9106038643841856,21.689047384413655,0.17500019073486328,0.30691070527755215,0.4896247386932373,-0.07123123878789528,1.0504807161743699,0.209196749952671,0.7700527274338036,-0.4368766415024865,69.79860187483439,-2.3492022235061683,0.280427988740566,4,-0.23749971389770508,-0.5499997138977051,-0.8328123092651367,-0.9812498092651367,2.630000114440918,1,0.2876033790862318,-2.6363258051931164,9.0600004196167,-1.857139743107667,9.100000381469727,1.3076936620235036,9.050000190734863,0.2876033790862318 3846,2001-04-25,9.25,9.274999618530273,9.074999809265137,9.074999809265137,33200.0,0.019283767979388466,-1.2857096146615006,-34.99923707799634,84.72222467508844,74.95144875292472,-0.47458659209771703,-0.6906602488166804,-0.9420829730618046,-1.0646910244557155,22.281560981204247,0.19999980926513672,0.31682285923884734,0.6146249294280999,0.003602121796461688,1.225647737059738,0.3091135256122808,0.920136333243919,-0.5059765085617958,91.99996948242189,21.601218989355715,0.30551140381581876,4,-0.3424997329711914,-0.7249999046325684,-1.0078125,-1.15625,2.574999809265135,2,0.2281080709921346,-5.363718333304433,9.074999809265137,-2.6363258051931164,9.0600004196167,-1.857139743107667,9.100000381469727,0.2281080709921346 3847,2001-04-26,9.625,9.774999618530273,9.125,9.30500030517578,18200.0,0.04054054054054057,1.0967765752573386,1.8285676917292106,96.99248389867819,78.39251385262784,-0.7610993784009992,-0.9961331864298373,-1.3039409694350752,-1.4188799408565558,24.095259077396104,0.6499996185302734,0.3350727766476034,0.9130624294281002,0.21085979034128144,1.615265068514919,0.5619611098846917,1.2641637489715087,-0.7920202366743307,80.00005086263022,5.518285856045395,0.35110131954340923,4,-0.47500038146972656,-0.8625001907348633,-1.4140625,-1.53125,1.869999885559082,3,0.1724675166142451,-1.2857096146615006,9.25,-5.363718333304433,9.074999809265137,-2.6363258051931164,9.0600004196167,0.1724675166142451 3848,2001-04-27,10.125,10.25,9.654999732971193,9.744999885559082,65000.0,0.051948051948051965,-1.1249993613792917,1.1875014901175338,97.73691860935664,83.12009672092803,-1.135129420602583,-1.442086763448021,-1.788747702615499,-1.8944511300208653,25.5347120134653,0.625,0.365127925264634,1.3318124294281013,0.3957549367315174,2.2678699221246843,0.8637836830798094,1.7998411757763932,-1.1224566627375019,89.79592154493633,12.925370314580846,0.46802874634829167,4,-0.7350001335144043,-1.125,-1.921875,-2.03125,1.505000114440918,4,0.13086417869285283,1.0967765752573386,9.625,-1.2857096146615006,9.25,-5.363718333304433,9.074999809265137,0.13086417869285283 3849,2001-04-30,10.300000190734863,10.31999969482422,9.899999618530273,9.954999923706056,56800.0,0.01728396945529509,1.1818226856014615,0.9078951661275015,97.87234258414273,86.76660424046342,-1.1618910079000635,-1.5472667352083285,-1.9462078567757306,-2.0477486734162955,27.079201786166816,0.4200000762939471,0.3995232139688678,1.4121251106262207,0.2785776895416401,2.545672531710802,0.8453514000839295,1.978898821168512,-1.1750001907348633,98.42523528356038,20.774299808922294,0.5667737105422906,4,-0.8625001907348633,-1.265000343322754,-2.0968751907348633,-2.2062501907348633,1.2749996185302717,0,0.11650483369355369,-1.1249993613792917,10.125,1.0967765752573386,9.625,-1.2857096146615006,9.25,0.11650483369355369 3850,2001-05-01,10.369999885559082,10.369999885559082,10.0,10.130000114440918,44400.0,0.006796086750288088,2.0833353201567206,0.6956509720559856,97.9487197043316,89.04967020237778,-1.0665741132692155,-1.539050670200691,-1.987418124554484,-2.104898841082271,28.994849203988522,0.36999988555908203,0.4519353245154587,1.382374811172486,0.09780499137068688,2.6669446309742852,0.7400899012715865,2.0246597210733857,-1.0059999465942386,100.0,18.072674967627506,0.6422849099008995,5,-0.8474998474121094,-1.309999942779541,-2.182499885559082,-2.276249885559082,1.130000114440918,1,0.10077146459270248,1.1818226856014615,10.300000190734863,-1.1249993613792917,10.125,1.0967765752573386,9.625,0.10077146459270248 3851,2001-05-02,10.125,10.5,10.03499984741211,10.03499984741211,28800.0,-0.02362583300509591,-9.333319204848896,0.37500099341169363,86.71329075513685,90.21887134011199,-0.668478257620734,-1.2290835775612194,-1.717897026474251,-1.8378651984607117,30.870319978561344,0.4650001525878906,0.5327121038804297,1.0561249256134033,-0.302037956059781,2.4142878072865868,0.37704348477681116,1.7352063664499955,-0.5598000717163085,72.72727272727273,-10.266400851654822,0.6790814408365918,5,-0.3625001907348633,-1.0,-1.9375,-2.03125,1.4750003814697266,2,0.15604937518084494,2.0833353201567206,10.369999885559082,1.1818226856014615,10.300000190734863,-1.1249993613792917,10.125,0.15604937518084494 3852,2001-05-03,10.229999542236328,10.324999809265137,10.125,10.125,9400.0,0.0103703251591436,-2.8095367847411445,1.166659602424448,87.27678580931867,90.53050803269294,-0.6576514211930302,-1.262562776442854,-1.7855678926745053,-1.9199967253652641,32.781506386635805,0.19999980926513672,0.611083539086259,1.0746244907379143,-0.34973698919908003,2.4989859706749087,0.36244375076941715,1.7868052307064115,-0.47783959960937494,68.04729320227926,-15.419584985307921,0.7121807399684973,5,-0.4674997329711914,-1.1049995422363281,-2.042499542236328,-2.136249542236328,1.1600008010864276,3,0.15591401157385887,-9.333319204848896,10.125,2.0833353201567206,10.369999885559082,1.1818226856014615,10.300000190734863,0.15591401157385887 3853,2001-05-04,10.350000381469727,10.350000381469727,10.175000190734863,10.229999542236328,26800.0,0.011730287839990083,1.9166494476674878,1.1428701180744778,87.84648976721809,90.98635671555266,-0.6500530063528345,-1.2933244822652092,-1.8650685641653553,-2.0241831639938503,34.73844249146612,0.17500019073486328,0.6793100947130846,1.0958753108978279,-0.3738142269532361,2.565564848748892,0.3610305419722959,1.8307200798233598,-0.4482724273681633,75.00007947280918,-9.41941030069674,0.7348447689255319,5,-0.5750002861022949,-1.0687503814697266,-2.1625003814697266,-2.2562503814697266,0.9600000381469727,4,0.11062796733218705,-2.8095367847411445,10.229999542236328,-9.333319204848896,10.125,2.0833353201567206,10.369999885559082,0.11062796733218705 3854,2001-05-07,10.100000381469727,10.489999771118164,10.0,10.350000381469727,25000.0,-0.024154588481715478,-1.1777730682829652,-2.083318763410951,79.18288284276616,90.69912651622639,-0.2648686678179022,-0.9616946213679611,-1.577645827574889,-1.7586640034794634,36.49635429439849,0.48999977111816406,0.7273724292796224,0.7627502918243412,-0.7005101637270919,2.2260107473757733,0.03112006404862555,1.4943805196000568,0.39999961853027344,20.000076293945312,-62.07373870316144,0.7316302277757161,5,-0.3125004768371582,-0.7250003814697266,-1.9125003814697266,-2.0062503814697266,1.1499996185302734,0,0.15148511635487183,1.9166494476674878,10.350000381469727,-2.8095367847411445,10.229999542236328,-9.333319204848896,10.125,0.15148511635487183 3855,2001-05-08,10.614999771118164,10.614999771118164,9.729999542236328,9.729999542236328,23200.0,0.05099003665319635,1.0,-3.5400009155273438,82.07705497669487,90.40521877196042,-0.6017239406228398,-1.3809197565885505,-2.0393996516602435,-2.255989929498984,37.93024353325962,0.8850002288818359,0.7830209930487051,1.1719996929168701,-0.34133530307943616,2.6853346889131764,0.415332194918717,1.9286671909150233,-0.6149997711181641,100.0,19.35954481928914,0.7566674979981531,5,-0.744999885559082,-1.182499885559082,-2.427499771118164,-2.521249771118164,0.6350002288818359,1,0.09043806489369777,-1.1777730682829652,10.100000381469727,1.9166494476674878,10.350000381469727,-2.8095367847411445,10.229999542236328,0.09043806489369777 3856,2001-05-09,10.699999809265137,10.875,10.479999542236328,10.479999542236328,86400.0,0.008007540271290914,-2.590908893869182,0.2485878080582765,80.33088299745523,88.55392978293564,-0.5134008353647612,-1.3625070130103367,-2.0751132183629224,-2.3256366488339335,39.30104111423619,0.3950004577636719,0.8537747170470631,1.1469997406005863,-0.3972369174539647,2.6912363986551373,0.3748814115733108,1.9191180696278618,-0.9700002670288086,84.71614665756026,6.255021525939,0.7721183290272754,5,-0.434999942779541,-1.1218748092651367,-2.5124998092651367,-2.5437498092651367,0.4400005340576172,2,0.07476637429863708,1.0,10.614999771118164,-1.1777730682829652,10.100000381469727,1.9166494476674878,10.350000381469727,0.07476637429863708 3857,2001-05-10,10.710000038146973,10.845000267028807,10.5649995803833,10.699999809265137,35600.0,0.0009346008467381317,1.0000000000000127,0.04545553065408974,80.03731429590172,86.58730708144064,-0.3948288851936148,-1.2673669252037367,-2.0427540722685347,-2.3235623519187136,41.027625839849144,0.28000068664550604,0.9414824653282778,1.0489999771118157,-0.5019947986499904,2.599994752873622,0.27350258923091353,1.8244973649927179,-0.9800004959106445,85.58952874348253,6.3164215471736895,0.7754973878809028,5,-0.4075002670288086,-1.0850000381469727,-2.4912500381469727,-2.5537500381469727,0.6099996566772479,3,0.08309993838961183,-2.590908893869182,10.699999809265137,1.0,10.614999771118164,-1.1777730682829652,10.100000381469727,0.08309993838961183 3858,2001-05-11,11.494999885559082,11.5,10.6899995803833,10.744999885559082,170000.0,0.07329597055238946,1.1315794096757759,74.99828342551974,85.54744537742121,85.21787405847158,-1.078470033603205,-1.9196303429119244,-2.7733845492738745,-3.1022787960949927,43.17111216711879,0.8100004196166992,1.0367105827031242,1.687249851226806,0.023571502615027384,3.3509281998385845,0.8554106769209167,2.519089025532695,-1.7192003250122063,99.71750773176436,18.33359664337428,0.831839174305889,5,-0.880000114440918,-1.557499885559082,-3.276249885559082,-3.338749885559082,-0.2950000762939453,4,-0.009134366531680871,1.0000000000000127,10.710000038146973,-2.590908893869182,10.699999809265137,1.0,10.614999771118164,-0.009134366531680871 3859,2001-05-14,11.470000267028807,11.494999885559082,10.65999984741211,11.489999771118164,45600.0,-0.0021748254701317027,54.66716470102044,-0.026666005452476327,84.86172969617343,83.76376405756513,-0.9723002866150452,-1.7566905589264667,-2.709304039998825,-3.0690814619500895,45.191526993554675,0.8350000381469727,1.08381641225124,1.5175002098083485,-0.1975430250287431,3.23254344464544,0.6599785923898036,2.3750218272268935,-1.5907486801147428,98.30510027047696,14.81726540564452,0.8575216174185455,5,-0.8550004959106428,-1.5325002670288068,-3.220000267028807,-3.313750267028807,-0.44999980926513494,0,-0.013949419676304364,1.1315794096757759,11.494999885559082,1.0000000000000127,10.710000038146973,-2.590908893869182,10.699999809265137,-0.013949419676304364 3860,2001-05-15,11.449999809265135,11.449999809265135,11.0,11.21500015258789,26600.0,-0.0017437190320879203,2.8297912058925414,-11.750274188163475,83.53658518856435,83.41079677239041,-0.875007406142343,-1.5939503871378715,-2.647634465180932,-3.0359266314542097,47.321127547762046,0.4700002670288068,1.0728773744953681,1.3549997806549055,-0.3604807234610181,3.070480284770829,0.49725952859694367,2.2127400327128672,-1.473503317565914,95.09802271613785,12.162832234949349,0.8577402520579613,5,-0.8350000381469709,-1.512499809265135,-3.199999809265135,-3.293749809265135,-0.5249996185302717,1,-0.017467232541200417,54.66716470102044,11.470000267028807,1.1315794096757759,11.494999885559082,1.0000000000000127,10.710000038146973,-0.017467232541200417 3861,2001-05-16,11.895000457763672,11.895000457763672,11.414999961853027,11.414999961853027,45200.0,0.03886468610579796,1.0,2.0425582858186546,83.88059998918217,83.03344279237524,-1.1650467672482936,-1.8839056135524839,-3.0459433583176203,-3.4630558107781404,49.477769916467636,0.48000049591064453,1.0569485403834307,1.640250396728515,-0.1226552750348393,3.403156068491869,0.7587975608468387,2.521703232610191,-1.8270937555664037,100.0,16.003941423240747,0.8814528358816768,5,-1.0825004577636719,-1.760000228881836,-3.645000457763672,-3.738750457763672,-1.4400005340576154,2,-0.05422450045747507,2.8297912058925414,11.449999809265135,54.66716470102044,11.470000267028807,1.1315794096757759,11.494999885559082,-0.05422450045747507 3862,2001-05-17,11.399999618530273,11.850000381469727,11.265000343322756,11.765000343322756,46800.0,-0.041614192533327654,1.1869127558650816,-0.7604173910279245,69.0582833070277,80.94586429679852,-0.5438161109051229,-1.2688777919868919,-2.5113067934452094,-2.9548763670075964,50.7149518310652,0.6300001144409162,1.0229362594453555,1.0277495861053474,-0.7101422020112942,2.765641374221989,0.1588036920470266,1.8966954801636682,-1.1859254158876933,59.91898019447225,-22.379141514048264,0.8689458940583208,5,-0.5874996185302734,-1.2649993896484375,-3.1031246185302734,-3.1812496185302734,-1.1299991607666016,3,-0.022806954728744055,1.0,11.895000457763672,2.8297912058925414,11.449999809265135,54.66716470102044,11.470000267028807,-0.022806954728744055 3863,2001-05-18,11.5,11.604999542236328,11.345000267028807,11.5,70200.0,0.008771963580347819,1.4761943687556935,-0.0,68.34861301691967,79.74205653837114,-0.5180081081872974,-1.2436181646040225,-2.567425473733554,-3.0459725887799927,51.529674081592624,0.2599992752075213,1.0324402355211433,1.0077499866485589,-0.6912573567126792,2.706757330009797,0.15824631496793984,1.8572536583291779,-1.151451696947733,68.01617307288384,-11.736273778187751,0.8495036716806192,5,-0.6875,-1.294999599456787,-3.15625,-3.28125,-1.125,4,-0.015652200450067766,1.1869127558650816,11.399999618530273,1.0,11.895000457763672,2.8297912058925414,11.449999809265135,-0.015652200450067766 3864,2001-05-21,11.630000114440918,11.800000190734865,11.050000190734863,11.335000038146973,56000.0,0.011304357777471186,1.3622038729676156,100.0,68.91891195271151,78.28004064681745,-0.45612000667621544,-1.2345018808652224,-2.652135963720891,-3.1582386280509738,52.10405245727782,0.7500000000000018,1.0378847259047674,1.009250116348266,-0.6210139725574635,2.6395142052539953,0.1941180718954012,1.8243821608011306,-1.1577356390117384,70.39103823645996,-6.519318855780725,0.815132044452865,5,-0.44250011444091797,-1.4200000762939453,-3.317500114440918,-3.411250114440918,-1.369999885559082,0,-0.0369733706745069,1.4761943687556935,11.5,1.1869127558650816,11.399999618530273,1.0,11.895000457763672,-0.0369733706745069 3865,2001-05-22,11.6850004196167,11.774999618530273,11.484999656677244,11.625,19800.0,0.004729174947082582,1.416678256515828,0.20339120033621053,74.84075320779058,77.67002622574358,-0.3837326619685957,-1.1425193750380718,-2.6622886322136345,-3.1960029409267925,52.7094709541029,0.2899999618530291,1.035484083103137,0.9337503910064697,-0.5898910160483091,2.4573917980612485,0.17192968747908033,1.6955710945338591,-1.0989170656007605,75.14793233316067,-2.1968949507835447,0.7618207035273891,5,-0.4550004005432129,-1.4725003242492676,-3.3521881103515625,-3.466250419616699,-1.1900005340576172,1,-0.056910563797381686,1.3622038729676156,11.630000114440918,1.4761943687556935,11.5,1.1869127558650816,11.399999618530273,-0.056910563797381686 3866,2001-05-23,11.359999656677244,11.6899995803833,11.359999656677244,11.675000190734865,12400.0,-0.02781350032250285,-1.0952340585282436,-5.249972184693694,66.81546052062043,76.20093136182345,0.04999173818017688,-0.6865367843567185,-2.285217758391777,-2.8519882522879083,53.08227958137402,0.32999992370605646,1.0686115099713298,0.5032496452331525,-0.8672104723414282,1.8737097628077333,-0.18198041355413785,1.188479704020443,-0.6692029343614863,38.74992400409581,-38.128080701454714,0.6852300587872902,5,-0.08249950408935369,-1.1349992752075178,-3.0037498474121076,-3.1412496566772443,-0.2849998474121076,2,-0.038292207666282385,1.416678256515828,11.6850004196167,1.3622038729676156,11.630000114440918,1.4761943687556935,11.5,-0.038292207666282385 3867,2001-05-24,11.28499984741211,11.5,11.225000381469727,11.329999923706055,28800.0,-0.006602096085544407,-2.3333487463442264,0.14285714285714124,64.10254566125973,73.8181647266944,0.24041498710773723,-0.5067803625203862,-2.1549234645890607,-2.759215551221498,52.43453160960618,0.27499961853027344,1.0420039496165412,0.3452498435974114,-0.9070889614508229,1.5975886486456456,-0.28091955892670484,0.9714192461215276,-0.4978668262605179,31.33328755696607,-43.89104404038312,0.6261694025241168,5,-0.00749969482421875,-0.9999995231628418,-2.903749942779541,-3.0662498474121094,-0.22499942779541016,3,-0.07354895302868703,-1.0952340585282436,11.359999656677244,1.416678256515828,11.6850004196167,1.3622038729676156,11.630000114440918,-0.07354895302868703 3868,2001-05-25,11.449999809265135,11.494999885559082,11.1850004196167,11.420000076293945,46800.0,0.01462117537297658,4.166662693019892,-0.6666596024244085,70.89780841081065,72.26661791720963,0.07639413937894979,-0.5980893539721404,-2.2696310557182535,-2.9003129866608717,51.094823806913794,0.3099994659423828,1.033410951708646,0.44399981498718155,-0.766344230316454,1.6543438602908171,-0.16117220766463625,1.0491718376389993,-0.5742373931845766,53.333282470702756,-27.683685688119027,0.6051720226518175,5,-0.002499580383299005,-0.9899997711181623,-2.8937497138977033,-3.1749997138977033,-0.5999994277954084,4,-0.10305671363825075,-2.3333487463442264,11.28499984741211,-1.0952340585282436,11.359999656677244,1.416678256515828,11.6850004196167,-0.10305671363825075 3869,2001-05-29,11.5,11.5,11.34000015258789,11.425000190734865,14800.0,0.004366828957883984,3.2666734483679414,2.500015894713507,66.0036022289395,70.31850869947354,0.034751411492797146,-0.5834951658622334,-2.258654034097898,-2.927873132733424,49.608503661896094,0.15999984741210938,1.0326477076479499,0.43400001525878906,-0.747616243488709,1.6156162740062872,-0.1568081141149591,1.0248081446325372,-0.5426985405847926,53.38983187830453,-24.183854082662812,0.5908081293737487,5,-0.027499675750732422,-1.0399999618530273,-2.8187499046325684,-3.0999999046325684,-0.8900003433227539,1,-0.09782608695652173,4.166662693019892,11.449999809265135,-2.3333487463442264,11.28499984741211,-1.0952340585282436,11.359999656677244,-0.09782608695652173 3870,2001-05-30,11.414999961853027,11.5,11.175000190734863,11.5,16200.0,-0.007391307664954105,6.647050903746256,-1.1333367241839973,62.92946336308287,67.99060462990695,0.1276928849552199,-0.43868377822634486,-2.1043477931649406,-2.8246912924144407,47.774116977298384,0.3249998092651367,0.920346746108045,0.2967499732971195,-0.8470952735912114,1.4405952201854504,-0.27517265014704684,0.8686725967412858,-0.38268258256994336,46.60195253473971,-28.826171371866835,0.5719226234441657,5,0.03500032424926758,-0.9424996376037598,-2.7337498664855957,-3.0149998664855957,-0.4700002670288068,2,-0.10118263134743777,3.2666734483679414,11.5,4.166662693019892,11.449999809265135,-2.3333487463442264,11.28499984741211,-0.10118263134743777 3871,2001-05-31,11.704999923706055,11.710000038146973,11.414999961853027,11.414999961853027,47600.0,0.025405165380828487,-1.0344835524044105,-3.4117627259365637,66.33824180208879,67.68837779602485,-0.2146675569625529,-0.6368990751858732,-2.322257653641401,-3.0931416110252794,45.86740044909726,0.2950000762939453,0.815398851048883,0.5077499389648441,-0.5631792410244678,1.578679118954156,-0.027714651029810966,1.0432145289594992,-0.6036678981445238,99.06539890336336,23.893096464642213,0.535464589994656,5,-0.2799997329711914,-1.2199997901916504,-3.023749828338623,-3.304999828338623,-0.4549999237060547,3,-0.1033746301609424,6.647050903746256,11.414999961853027,3.2666734483679414,11.5,4.166662693019892,11.449999809265135,-0.1033746301609424 3872,2001-06-01,11.824999809265135,11.824999809265135,11.604999542236328,11.704999923706055,95000.0,0.010252019337142038,2.6666746139602946,0.4137927632552465,56.93276283912491,66.4199499984921,-0.2995412192919158,-0.6653938284479839,-2.3642643818426397,-3.182691709266148,43.945801737812715,0.22000026702880682,0.724041993302988,0.5479998111724829,-0.4550502055997949,1.5510498279447607,0.04647480278634397,1.0495248195586218,-0.6601743091274326,100.0,26.778638153066026,0.5015250083861393,6,-0.38749980926513494,-1.314999580383299,-3.108749628067015,-3.4249997138977033,-0.7799997329711914,4,-0.06342494816890887,-1.0344835524044105,11.704999923706055,6.647050903746256,11.414999961853027,3.2666734483679414,11.5,-0.06342494816890887 3873,2001-06-04,11.494999885559082,11.824999809265135,11.494999885559082,11.779999732971193,96200.0,-0.02790697074240045,-1.3157901781531376,-2.3750009934117435,50.46554167569433,64.36957552326797,0.03316221004890707,-0.2584669134147255,-1.9584978787735459,-2.825847693034886,41.74854982404111,0.3299999237060529,0.581745719241102,0.1607499122619629,-0.7455628971268595,1.0670627216507853,-0.2924064924324483,0.6139063169563741,-0.2717603888113018,49.23075117302023,-19.95772930767523,0.4531564046944116,6,0.005000114440917969,-0.7199997901916504,-2.538750171661377,-2.8575000762939453,-0.8400001525878888,0,-0.03784249415164098,2.6666746139602946,11.824999809265135,-1.0344835524044105,11.704999923706055,6.647050903746256,11.414999961853027,-0.03784249415164098 3874,2001-06-05,11.630000114440918,11.869999885559082,11.5,11.5,22200.0,0.0117442566529673,-4.692300920661703,-0.45614099664038477,53.21428766055774,61.966634906908766,-0.11380592796869138,-0.2877177200463876,-2.0196378462740174,-2.9379360170929836,40.342837540932074,0.375,0.5368459200201166,0.21925015449523855,-0.4839328264244447,0.9224331354149218,-0.13234133596460218,0.5708416449550793,-0.3530197408118667,65.46764366869752,-0.42513534513052775,0.3515914904598413,6,-0.10750007629394531,-0.817500114440918,-2.43500018119812,-2.755000114440918,-0.6350002288818359,1,-0.06706790415269814,-1.3157901781531376,11.494999885559082,2.6666746139602946,11.824999809265135,-1.0344835524044105,11.704999923706055,-0.06706790415269814 3875,2001-06-06,11.574999809265135,11.795000076293945,11.55500030517578,11.795000076293945,98600.0,-0.004729174947082693,1.1818134528603854,-1.6923082566115384,43.36098985742778,59.36058261099847,-0.08498747541826823,-0.16559938278792252,-1.9039976399607657,-2.8626058919897712,40.06173362379769,0.23999977111816584,0.48657166542027674,0.11624984741210831,-0.48135847237638707,0.7138581672006037,-0.18255431248213938,0.415054007306356,-0.24857782890531332,35.16480752543442,-25.32251730282878,0.298804159894248,6,-0.052499771118162286,-0.7624998092651349,-2.3387498855590803,-2.6649999618530256,-0.2749996185302699,2,-0.08336934500987725,-4.692300920661703,11.630000114440918,-1.3157901781531376,11.494999885559082,2.6666746139602946,11.824999809265135,-0.08336934500987725 3876,2001-06-07,11.5,11.550000190734865,11.470000267028807,11.475000381469727,248000.0,-0.006479465270064377,-3.571444141689112,-0.11363449175722858,52.51257027950781,58.07280756858159,0.013365333803241342,-0.0290836985635039,-1.7619345602893688,-2.7540337089475813,39.19336453117235,0.10499954223632812,0.4184478562243594,0.0012500286102294922,-0.47787073405234537,0.48037079127280435,-0.23831035272105794,0.24081040994151692,-0.12809174144786972,7.4999403952987915,-50.86745223847122,0.23956038133128776,6,0.022500038146972656,-0.6875,-2.208750009536743,-2.565000057220459,-0.024999618530273438,3,-0.04826089610224171,1.1818134528603854,11.574999809265135,-4.692300920661703,11.630000114440918,-1.3157901781531376,11.494999885559082,-0.04826089610224171 3877,2001-06-08,11.600000381469727,11.625,11.4399995803833,11.470000267028807,139600.0,0.008695685345193604,1.0555676236999518,5.200083924620503,52.51257027950782,56.03000333177017,-0.04163119189877129,-0.06217659603532155,-1.787289783652863,-2.819539385931094,38.34802739693637,0.18500041961669922,0.3259553410580409,0.056750392913818004,-0.24722831394551115,0.36072909977314715,-0.09523896051584657,0.20873974634348258,-0.18624474698067317,37.209462216781105,-19.113830139691643,0.15198935342966438,6,-0.0775003433227539,-0.7875003814697266,-2.156250476837158,-2.6000003814697266,-0.125,4,-0.03017244568619415,-3.571444141689112,11.5,1.1818134528603854,11.574999809265135,-4.692300920661703,11.630000114440918,-0.03017244568619415 3878,2001-06-11,11.390000343322756,11.5,11.390000343322756,11.449999809265135,32200.0,-0.01810345096905619,-2.6666878596180488,-0.4615339471077681,44.20290856620018,53.60770403591024,0.1776440550971472,0.14709547119757893,-1.5166424401783605,-2.5759155862221874,36.45735053469449,0.21000003814697088,0.276397276142335,-0.14799966812133647,-0.45903212325466747,0.16303278701199453,-0.3035158956880011,0.0075165594453281415,0.5050001144409162,0.0,-52.29066829201454,0.1555162275666653,6,0.13249969482421697,-0.5775003433227557,-1.9462504386901873,-2.3900003433227557,0.03999996185302379,0,-0.030289750362568202,1.0555676236999518,11.600000381469727,-3.571444141689112,11.5,1.1818134528603854,11.574999809265135,-0.030289750362568202 3879,2001-06-12,11.3100004196167,11.449999809265135,11.274999618530273,11.390000343322756,34800.0,-0.007023698094351327,-1.3333121407863047,1.3333439298090541,41.05012454660664,51.17666638963511,0.2546359227963624,0.22608553036680235,-1.3726520960873163,-2.463413688334681,34.421278260038356,0.1750001907348615,0.24188365970038106,-0.21999959945678782,-0.5462544222948118,0.10625522338123616,-0.3831270108757998,-0.05687218803777583,0.5749000358581551,6.730917360525254,-40.90587065419024,0.163127411419012,6,0.2624993324279785,-0.4975004196166992,-1.7818753719329834,-2.310000419616699,-0.08500003814697266,1,-0.057913409579493536,-2.6666878596180488,11.390000343322756,1.0555676236999518,11.600000381469727,-3.571444141689112,11.5,-0.057913409579493536 3880,2001-06-13,11.25,11.350000381469727,11.199999809265137,11.300000190734865,20200.0,-0.0053050766923607995,1.0,0.6250029802350893,46.994546340472034,49.02736689389992,0.32270567354362356,0.2849434128782917,-1.2470316873216127,-2.3739240679737392,32.17145724971445,0.15000057220458984,0.16624818889851767,-0.2700000286102302,-0.6181078387996202,0.07810778157915976,-0.4440539337049252,-0.09594612351553522,0.6105044219970708,11.764745481268724,-35.46789739880196,0.17405390509469482,6,0.2849998474121094,-0.4375,-1.6687500476837158,-2.25,0.2049999237060547,2,-0.022666676839192657,-1.3333121407863047,11.3100004196167,-2.6666878596180488,11.390000343322756,1.0555676236999518,11.600000381469727,-0.022666676839192657 3881,2001-06-14,11.25,11.274999618530273,11.100000381469727,11.154999732971193,15800.0,0.0,1.4137908354873292,-1.89999809265854,49.00285395695806,48.14626590699248,0.28091804377946517,0.2467974180227266,-1.1840884962843532,-2.346131380629533,29.142651307843316,0.17499923706054688,0.11280831590291562,-0.2377500057220452,-0.557971603255945,0.0824715918118546,-0.39786080448899597,-0.07763920695509441,0.5708741452331552,28.57137667074779,-19.81847106277211,0.16011079876694997,6,0.2350001335144043,-0.0625,-1.598750114440918,-2.192500114440918,0.46000003814697266,3,0.004444461398654731,1.0,11.25,-1.3333121407863047,11.3100004196167,-2.6666878596180488,11.390000343322756,0.004444461398654731 3882,2001-06-15,11.140000343322754,11.149999618530273,11.100000381469727,11.100000381469727,8800.0,-0.009777747260199643,-1.4999642371790287,0.42105104652914505,40.8823727406344,47.0814693586525,0.31685253163985294,0.3544950010250112,-1.0111261019437805,-2.2221688041287866,26.549674915742628,0.14999961853027344,0.07143810966949538,-0.334749698638916,-0.6892467050386024,0.019747307760770383,-0.5119982018387592,-0.15750119543907282,0.6232039008093277,10.0,-36.204522438540565,0.17724850319984328,6,0.3449997901916504,0.08999967575073242,-1.218437910079956,-1.952500343322754,0.5699996948242188,4,0.030071815783001332,1.4137908354873292,11.25,1.0,11.25,-1.3333121407863047,11.3100004196167,0.030071815783001332 3883,2001-06-18,11.31999969482422,11.31999969482422,11.149999618530273,11.149999618530273,11000.0,0.016157930516524255,-1.0000000000000209,4.250005960470206,45.0819586699422,46.1778772485841,0.1222776537143151,0.1689828920687031,-1.1207432121973806,-2.3710496453166723,24.019374679103482,0.17999935150146662,-0.00802333073917083,-0.14575033187866104,-0.5066304577435314,0.21512979398620935,-0.32619039481109624,0.03468973105377415,0.39014824029487194,62.857049435833424,16.83597615901447,0.18044006293243536,6,0.1275005340576154,-0.0424995422363299,-1.3562498092651385,-2.0699996948242205,0.6700000762939435,0,0.013692640532170453,-1.4999642371790287,11.140000343322754,1.4137908354873292,11.25,1.0,11.25,0.013692640532170453 3884,2001-06-19,11.199999809265137,11.300000190734865,11.0649995803833,11.300000190734865,31200.0,-0.010600696889943473,3.6999942779757977,-0.5882372740634404,44.23592013475189,46.27509172384234,0.1954177677097313,0.2689033053811851,-0.9323192352660197,-2.214824414288305,22.365524860350288,0.25500011444091975,-0.0633974984991994,-0.24425020217895543,-0.6150285537680489,0.126528149410138,-0.42963937797350304,-0.05886102638440782,0.46133632156200655,47.36836821763791,1.3620816237845474,0.18538917579454692,6,0.14499998092651367,0.0775003433227539,-0.9237499237060547,-1.6374998092651367,0.8000001907348633,1,0.020535758913172053,-1.0000000000000209,11.31999969482422,-1.4999642371790287,11.140000343322754,1.4137908354873292,11.25,0.020535758913172053 3885,2001-06-20,11.020000457763672,11.19499969482422,11.015000343322754,11.024999618530273,50000.0,-0.016071370943467445,-23.000890132248458,0.04999141696389314,30.4843363673414,43.82751017804606,0.32230513181686504,0.41795696515907466,-0.6865915141127683,-2.0012745314937774,20.55132355429596,0.1849994659423828,-0.08332247128122994,-0.39099955558776855,-0.7891345395299023,0.007135428354365203,-0.5900670475588363,-0.1919320636167008,0.5817020180190866,1.6393852696089832,-36.099779667237705,0.19906749197106702,6,0.2999997138977051,0.42749977111816406,-0.7437505722045898,-1.3950004577636719,0.6349992752075213,2,0.01860253313888305,3.6999942779757977,11.199999809265137,-1.0000000000000209,11.31999969482422,-1.4999642371790287,11.140000343322754,0.01860253313888305 3886,2001-06-21,10.925000190734863,11.175000190734863,10.765000343322754,11.020000457763672,108600.0,-0.008620713528362911,1.024691939445173,19.003243037008776,23.988443448751923,40.65816275240652,0.3656121912929198,0.504566612614358,-0.5256116122383219,-1.8724365700724626,19.103244448957973,0.4099998474121094,-0.12869861468379007,-0.464249849319458,-0.9177886888951239,-0.010711009743792133,-0.6910192691072901,-0.23748042953162596,0.6062980291526952,28.828835021023725,-0.9920084299095286,0.2267694197878328,6,0.20749998092651367,0.4050002098083496,-0.6487503051757812,-1.3000001907348633,0.5000000000000018,3,0.048512560523400916,-23.000890132248458,11.020000457763672,3.6999942779757977,11.199999809265137,-1.0000000000000209,11.31999969482422,0.048512560523400916 3887,2001-06-22,10.454999923706056,10.93000030517578,10.175000190734863,10.859999656677246,109800.0,-0.04302061865659268,1.7706373857124225,4.263143100938595,22.192512687184177,38.21256321029364,0.7332195633090137,0.9583312695099071,0.004655300406687601,-1.371487083716298,18.6345939756865,0.7550001144409162,-0.1551202728435328,-0.8927501201629617,-1.5091186375512766,-0.27638160277464685,-1.20093437885712,-0.5845658614688034,0.9690165934624293,24.454135741646716,-2.7912144829745174,0.30818425869415783,6,0.35750007629394354,0.5675001144409162,0.018750190734861505,-0.6324996948242205,1.2849998474121076,4,0.12003827102813092,1.024691939445173,10.925000190734863,-23.000890132248458,11.020000457763672,3.6999942779757977,11.199999809265137,0.12003827102813092 3888,2001-06-25,10.270000457763672,10.625,10.25,10.53499984741211,58400.0,-0.017694831878755868,-1.4590139330114815,0.6543199120264326,14.58332608971007,35.271807826194014,0.8299138462416256,1.1071601432556957,0.24869188309688717,-1.1567989321262644,18.283339146903007,0.375,-0.2120101716483731,-1.0187496185302738,-1.798228856453692,-0.23927038060685568,-1.4084892374919828,-0.6290099995685647,0.9541734471754335,8.444468180338529,-13.38909714584668,0.38973961896170917,6,0.49249982833862305,0.7524995803833008,0.2037496566772461,-0.44750022888183594,1.4799995422363281,0,0.14021416905534068,1.7706373857124225,10.454999923706056,1.024691939445173,10.925000190734863,-23.000890132248458,11.020000457763672,0.14021416905534068 3889,2001-06-26,10.375,10.5,10.25,10.5,31200.0,0.010223908233319756,3.0,0.471699199631485,19.543126689203163,32.22165008716414,0.6463022932208737,0.962926768626243,0.2046832297798602,-1.2366865234720699,17.902057498104885,0.25,-0.280934733914318,-0.8575000762939453,-1.7296509399747766,0.014650787386885966,-1.2935755081343618,-0.4214246444535288,0.6813061106664264,19.607833970830608,-0.517136037778581,0.43607543184041603,6,0.372499942779541,0.6475000381469727,0.13375020027160645,-0.5524997711181641,1.1800003051757795,1,0.1556626285415097,-1.4590139330114815,10.270000457763672,1.7706373857124225,10.454999923706056,1.024691939445173,10.925000190734863,0.1556626285415097 3890,2001-06-27,10.260000228881836,10.475000381469727,10.100000381469727,10.25,73600.0,-0.011084315288497737,-1.4193590067003428,-0.0800018310546875,19.154208791271415,28.9051339576434,0.6773309410384307,1.0402967660188729,0.3797891159621152,-1.0964896046394834,18.23215231832765,0.375,-0.3226716525522715,-0.9147498607635498,-1.883614892770817,0.05411517124371734,-1.3991823767671825,-0.4303173447599171,0.6552969345955404,14.883709376793686,-6.555761247556717,0.48443251600363324,6,0.4499998092651367,0.7249999046325684,0.4387497901916504,-0.4375,1.239999771118164,2,0.16959061718342605,3.0,10.375,-1.4590139330114815,10.270000457763672,1.7706373857124225,10.454999923706056,0.16959061718342605 3891,2001-06-28,10.494999885559082,10.729999542236328,10.175000190734863,10.3149995803833,28800.0,0.022904449457586074,-1.4130454613305028,17.999618539004388,24.24238382388711,27.056246300227038,0.36204473791728553,0.7483682539757126,0.20564177511459292,-1.3046697956427842,17.732176157873354,0.5549993515014648,-0.34960790950416154,-0.6192502021789554,-1.5997455482575837,0.3612451438996729,-1.1094978752182705,-0.1290025291396404,0.273543857156918,47.59030607203354,26.98296624480713,0.4902476730393145,6,0.21500015258789062,0.49000024795532227,0.22625017166137695,-0.6724996566772461,0.25500011444091797,3,0.11052880991530545,-1.4193590067003428,10.260000228881836,3.0,10.375,-1.4590139330114815,10.270000457763672,0.11052880991530545 3892,2001-06-29,11.074999809265137,11.5,10.375,10.375,85000.0,0.0552644049576525,-2.2142865901093045,3.8888812359598184,43.7375576660703,26.906868410907936,-0.2549565574352286,0.11520593968469761,-0.3167948247267809,-1.8537063325032221,16.728809587683322,1.125,-0.37827127075925837,-0.0017502784729011012,-0.9233922063383844,0.9198916493925822,-0.46257124240564274,0.45907068545984053,-0.9749994277954102,69.64283524726739,44.51087946059102,0.4608209639327419,6,-0.27499961853027344,-0.08999967575073242,-0.3237495422363281,-1.2524995803833008,-0.47499942779541016,4,0.03160274379209693,-1.4130454613305028,10.494999885559082,-1.4193590067003428,10.260000228881836,3.0,10.375,0.03160274379209693 3893,2001-07-02,11.0600004196167,11.475000381469727,11.03499984741211,11.03499984741211,51200.0,-0.0013543467184432556,-34.19923707800877,0.03571511288101002,44.89795282848478,26.98042759910048,-0.31370613419919025,0.10113032132495903,-0.24483147659532278,-1.807516430309514,16.0797159477369,0.4400005340576172,-0.4152844836944638,0.0050003051757805395,-0.895368003840554,0.9053686141921151,-0.44518384933238764,0.4551844596839487,-0.932000045776368,68.57144998044967,39.4135969600836,0.45018415450816757,7,-0.26000022888183594,-0.07500028610229492,-0.2787501811981201,-1.2375001907348633,0.0,0,0.06148276000924713,-2.2142865901093045,11.074999809265137,-1.4130454613305028,10.494999885559082,-1.4193590067003428,10.260000228881836,0.06148276000924713 3894,2001-07-03,10.850000381469727,11.229999542236328,10.625,11.039999961853027,9000.0,-0.018987344500864922,1.1228100996006272,-7.5998092695021935,42.30768948616695,28.294133501192206,-0.17721014222497367,0.26319257953274544,0.022156290282659086,-1.568228314145884,15.107839384088905,0.6049995422363281,-0.4353470578822183,-0.16599974632263148,-1.0282647682004065,0.6962652755551435,-0.597132257261519,0.265132764616256,-0.6945600151062017,53.57144316848841,21.29586311539439,0.4311325109388874,7,-0.05000019073486328,0.13499975204467773,0.10374975204467773,-1.0275001525878906,0.4099998474121094,1,0.08294927068088831,-34.19923707800877,11.0600004196167,-2.2142865901093045,11.074999809265137,-1.4130454613305028,10.494999885559082,0.08294927068088831 3895,2001-07-05,10.609999656677246,11.449999809265135,10.489999771118164,10.59000015258789,18200.0,-0.022119881691651133,-7.72726248119745,-0.10526078030808768,38.7323775761404,29.93234840423537,-0.001658604302035016,0.4502770410703789,0.3170473287910056,-1.299538792093001,14.073674379026619,0.9600000381469709,-0.4872711902101585,-0.3577504634857185,-1.1959721489874156,0.4804712220159786,-0.776861306236567,0.06136037926513005,-0.427668097640991,32.83015309893815,0.0824629884837833,0.4191108427508486,7,0.1900005340576172,0.3750004768371582,0.356250524520874,-0.7874994277954102,0.3400001525878906,3,0.08906698200539642,1.1228100996006272,10.850000381469727,-34.19923707800877,11.0600004196167,-2.2142865901093045,11.074999809265137,0.08906698200539642 3896,2001-07-06,10.94499969482422,11.399999618530273,10.505000114440918,11.399999618530273,9000.0,0.0315739914219646,2.9340644138989145,-22.750560297553676,46.81891033369918,32.6686148094037,-0.3727187278960091,0.07543338403876731,0.036320411092177096,-1.6036107697644209,13.323685004014063,0.8949995040893555,-0.5252749471639326,0.004999589920045011,-0.7949017792689439,0.8049009591090339,-0.39495109467444856,0.4049502745145386,-0.7363147669686914,50.66663953993071,14.420169958057194,0.39995068459449423,7,-0.14499950408935725,0.04000043869018377,0.016250610351560724,-1.1224994659423846,0.1500005722045863,4,0.05070811518050866,-7.72726248119745,10.609999656677246,1.1228100996006272,10.850000381469727,-34.19923707800877,11.0600004196167,0.05070811518050866 3897,2001-07-09,11.25,11.425000190734865,10.625,10.625,11600.0,0.02786663441571502,-1.5600006103515682,-1.3736266039547154,48.90282562760165,36.481892535836096,-0.6180874191798331,-0.2710282725183184,-0.22183286968043703,-1.8820821189592607,12.354991245578407,0.8000001907348651,-0.5159077473432951,0.32749991416931223,-0.42554653139428567,1.0805463597329101,-0.049023308612486716,0.7040231369511112,-1.015488770701582,77.15733583257169,42.447891510027134,0.3765232227817989,7,-0.4499998092651367,-0.2649998664855957,-0.2949998378753662,-1.427499771118164,-0.2650003433227539,0,-0.0444444444444444,2.9340644138989145,10.94499969482422,-7.72726248119745,10.609999656677246,1.1228100996006272,10.850000381469727,-0.0444444444444444 3898,2001-07-10,11.045000076293944,11.449999809265135,10.699999809265137,11.125,6800.0,-0.01822221544053837,1.0547958090559977,-0.12799987792969034,47.63359089830331,39.60305522573612,-0.32586052149584255,-0.09823678820403536,0.012478885015017482,-1.6534718702174072,11.564736416144132,0.7499999999999982,-0.4914110285662332,0.1397500038146955,-0.5834189734952506,0.8629189811246416,-0.22183448484027757,0.5013344924696685,-0.7851790715814939,57.812529491880284,23.683842528962074,0.3615844886549735,7,-0.24499988555908025,-0.05999994277953924,-0.07124996185302557,-1.2224998474121076,0.15999984741211293,1,-0.04028969594842524,-1.5600006103515682,11.25,2.9340644138989145,10.94499969482422,-7.72726248119745,10.609999656677246,-0.04028969594842524 3899,2001-07-11,10.654999732971193,11.239999771118164,10.654999732971193,10.654999732971193,8400.0,-0.03531012590573124,0.0,-0.0,44.76326024748469,42.448505387537594,0.12073078924570169,0.2531559605656444,0.4222219253801871,-1.2418893381464944,11.154129843144425,0.5850000381469709,-0.4305150850732282,-0.21750030517577912,-0.9225907585328219,0.48759014818126367,-0.5700455318542996,0.1350449215027414,-0.3703751483529931,17.18749534338753,-20.181280063987383,0.3525452266785211,7,0.18250036239623846,0.3300004005432111,0.48250031471252264,-0.8324995040893572,0.7200002670288068,2,0.03801038918774058,1.0547958090559977,11.045000076293944,-1.5600006103515682,11.25,2.9340644138989145,10.94499969482422,0.03801038918774058 3900,2001-07-12,10.994999885559082,10.994999885559082,10.654999732971193,10.774999618530273,4600.0,0.031909916575199926,2.0909067264301684,100.0,50.93833382593729,45.414722054432055,-0.11627267944063391,-0.11270618585569991,0.10406570831960948,-1.5531213770669936,11.018501173398164,0.34000015258788885,-0.3218306886520672,0.13524985313415527,-0.5500427603139588,0.8205424665822694,-0.2073964535899009,0.47789615985821143,-0.6860677926332457,51.85184437644828,12.849167112859078,0.34264630672405666,7,-0.05749988555908203,-0.047499656677246094,0.1725001335144043,-1.172499656677246,0.4899997711181623,3,0.024101895960072506,0.0,10.654999732971193,1.0547958090559977,11.045000076293944,-1.5600006103515682,11.25,0.024101895960072506 3901,2001-07-13,11.300000190734865,11.300000190734865,10.65999984741211,10.65999984741211,11200.0,0.027739909809037178,-1.0000000000000056,2.9090889386918284,61.85133753841783,47.427364262470675,-0.3297521240413239,-0.4361291047205835,-0.1671978695244647,-1.828285893903276,11.554378665632502,0.6400003433227557,-0.21539138119574908,0.43775014877319585,-0.2538724289330645,1.1293727264794562,0.09193885992006656,0.7835614376263251,-0.9672467396675462,81.8182238534235,39.282608458988484,0.34581128885312995,7,-0.31750011444091975,-0.4375000000000018,-0.13250017166137873,-1.4774999618530291,-0.05000019073486506,4,-0.0309734845630093,2.0909067264301684,10.994999885559082,0.0,10.654999732971193,1.0547958090559977,11.045000076293944,-0.0309734845630093 3902,2001-07-16,11.475000381469727,11.484999656677244,11.25,11.25,38000.0,0.015486742281504373,-1.0888822955961357,0.35156290745340685,66.9479580909132,49.87736484718495,-0.49399400498147905,-0.6163454652492639,-0.30911720414499655,-1.9666410725374348,12.275880279443241,0.23499965667724432,-0.08402403900869793,0.5960003376007084,-0.13882223315686382,1.3308229083582805,0.22858905222192227,0.9634116229794945,-1.1189019994237537,98.79526793654753,49.80146018237062,0.36741128537878615,7,-0.4875006675720215,-0.6125001907348633,-0.30750036239624023,-1.6525001525878906,-0.2700004577636701,0,-0.033115477281774996,-1.0000000000000056,11.300000190734865,2.0909067264301684,10.994999885559082,0.0,10.654999732971193,-0.033115477281774996 3903,2001-07-17,11.475000381469727,11.475000381469727,11.225000381469727,11.475000381469727,18800.0,0.0,1.0,0.0,65.94203098860348,52.503402791900115,-0.4793436368840158,-0.6367861633530296,-0.27922287002668256,-1.9291250596386824,12.425153388444693,0.25,0.03142185920472862,0.588250303268433,-0.16908080689265503,1.345581413429521,0.20958474818788986,0.9669158583489761,-1.0960239670646725,98.79526793654753,44.18063590784189,0.37866555508054356,7,-0.4875006675720215,-0.6750001907348633,-0.30750036239624023,-1.6525001525878906,-0.3250007629394531,1,-0.04270158679765734,-1.0888822955961357,11.475000381469727,-1.0000000000000056,11.300000190734865,2.0909067264301684,10.994999885559082,-0.04270158679765734 3904,2001-07-18,11.43000030517578,11.494999885559082,10.699999809265137,11.479999542236328,23000.0,-0.003921575145793943,18.875020861645567,-100.0,67.30768796689114,55.6784372797613,-0.383776688995523,-0.6046734592454346,-0.19617552774749925,-1.84698874711931,12.470223572238368,0.7950000762939453,0.05887347696874912,0.5317502021789533,-0.25212879669711263,1.3156292010550192,0.13981070274092033,0.9236897016169863,-1.0286034190588271,92.26195612190658,31.27406371587373,0.39193949943803263,7,-0.4300003051757795,-0.6300001144409162,-0.26250028610229315,-1.6075000762939435,-0.3050003051757795,2,-0.019685072218925237,1.0,11.475000381469727,-1.0888822955961357,11.475000381469727,-1.0000000000000056,11.300000190734865,-0.019685072218925237 3905,2001-07-19,11.225000381469727,11.5,11.225000381469727,11.5,3200.0,-0.0179352509389894,1.0,5.500076295109288,60.89552544729443,57.24250562571633,-0.09204411130839496,-0.40425432837119857,0.028671487434078102,-1.601176876760455,12.71629948708039,0.27499961853027344,0.079905029787259,0.3165002822875973,-0.47935162146219135,1.112352186037386,-0.08142566958729702,0.7144262341624916,-0.801631433075114,67.2619561219068,4.390190546022765,0.39792595187489416,7,-0.16250038146972656,-0.4250001907348633,-0.032500505447387695,-1.2462501525878906,0.024999618530273438,3,0.013362994515162097,18.875020861645567,11.43000030517578,1.0,11.475000381469727,-1.0888822955961357,11.475000381469727,0.013362994515162097 3906,2001-07-20,11.454999923706055,11.6899995803833,11.43000030517578,11.43000030517578,15400.0,0.020489936251228302,-19.80025940336943,-0.09090782985040076,56.33333322736956,58.0681175812461,-0.2705426885078275,-0.6245318281760124,-0.18113936904221184,-1.7916065456686088,13.076237456267165,0.4649991989135742,0.13434011047115746,0.5199998378753659,-0.31261190833699004,1.3526115840877218,0.1036939647691888,0.9363057109815429,-1.010098354279334,76.26265545376604,13.658839889620232,0.4163058731061775,7,-0.2825002670288086,-0.559999942779541,-0.28125,-1.3824996948242188,-0.4549999237060547,4,0.002618920399039437,1.0,11.225000381469727,18.875020861645567,11.43000030517578,1.0,11.475000381469727,0.002618920399039437 3907,2001-07-23,11.710000038146973,11.720000267028807,11.25,11.25,25800.0,0.02226103152678305,-1.0434792524023184,18.400282291903782,60.03085311421599,59.44559116079195,-0.5067164307954837,-0.8228791500893173,-0.41289381373758616,-2.0091440395671043,11.713107117576543,0.4700002670288068,0.23454037110467674,0.7122499465942376,-0.15643018056292668,1.5809300737514018,0.27790988301565456,1.1465900101728206,-1.2152945482819888,99.01958584373976,35.63515527186665,0.4343400635785825,7,-0.5225000381469727,-0.7999997138977051,-0.3737499713897705,-1.6374998092651367,-0.5100002288818359,0,-0.039282667519082604,-19.80025940336943,11.454999923706055,1.0,11.225000381469727,18.875020861645567,11.43000030517578,-0.039282667519082604 3908,2001-07-24,11.710000038146973,11.710000038146973,11.34000015258789,11.34000015258789,7800.0,0.0,1.0,0.8043475105992599,64.19140579386736,61.60427399927892,-0.4497635456270359,-0.747807045915085,-0.41447563178192226,-1.9703031443066727,10.276311521568493,0.36999988555908203,0.28922246926665807,0.6402499675750732,-0.21302546067065897,1.4935253958208055,0.21361225345220802,1.0668876816979385,-1.1417768616521595,99.01958584373976,32.97310272450865,0.4266377141228659,7,-0.5225000381469727,-0.7999997138977051,-0.35249996185302734,-1.6218748092651367,-0.8100004196166992,1,-0.04312554336428753,-1.0434792524023184,11.710000038146973,-19.80025940336943,11.454999923706055,1.0,11.225000381469727,-0.04312554336428753 3909,2001-07-25,11.989999771118164,12.045000076293945,11.619999885559082,11.734999656677244,17600.0,0.02391116413826233,1.3287635441080028,0.6891897116551973,72.47556714875361,63.99729992403629,-0.5816449500945762,-0.9492815835610795,-0.6920302393687319,-2.2174230511509325,9.000493670086659,0.4250001907348633,0.3242639489049459,0.8394997119903564,-0.04214297501802733,1.7211423989987402,0.39867836848616456,1.2803210554945483,-1.3526699691913109,93.2926432140232,22.09257248339253,0.44082134350419233,7,-0.6374998092651367,-0.9174995422363281,-0.6274995803833008,-1.8549995422363281,-0.755000114440918,2,-0.07005839604862263,1.0,11.710000038146973,-1.0434792524023184,11.710000038146973,-19.80025940336943,11.454999923706055,-0.07005839604862263 3910,2001-07-26,12.0,12.0,11.880000114440918,11.975000381469727,56000.0,0.0008340474622796634,8.60013733119707,0.09803767572843787,69.21675742493423,64.815679911427,-0.4851082176731367,-0.866676572054919,-0.6987739529649133,-2.1931535537787727,7.293650946290262,0.11999988555908203,0.38470590957211037,0.7624999523162845,-0.09213766526603351,1.6171375698986026,0.3351811435251246,1.1898187611074444,-1.2500565761237787,94.33961358799834,19.693624736214304,0.4273188087911593,7,-0.627500057220459,-0.9274997711181641,-0.6887500286102295,-1.864999771118164,-0.7250003814697266,3,-0.07291666666666663,1.3287635441080028,11.989999771118164,1.0,11.710000038146973,-1.0434792524023184,11.710000038146973,-0.07291666666666663 3911,2001-07-27,11.654999732971193,12.050000190734865,11.265000343322756,12.050000190734865,40400.0,-0.02875002225240053,2.9746781654707526,-15.800259403372245,57.271088267069864,63.74047215322217,-0.09438073124247381,-0.4535709930950027,-0.36880485740032576,-1.8160407805863503,6.527038625937489,0.7849998474121094,0.4869455053080056,0.3594996929168719,-0.4385433657746898,1.1575427516084336,-0.03952183642890894,0.7585212222626527,-0.8014517769015548,50.6249545514693,-22.724204206511217,0.39902152934578045,7,-0.2799997329711932,-0.5799994468688983,-0.27124953269958674,-1.5199995040893572,-0.5599994659423864,4,-0.03474901263407815,8.60013733119707,12.0,1.3287635441080028,11.989999771118164,1.0,11.710000038146973,-0.03474901263407815 3912,2001-07-30,11.425000190734865,11.649999618530273,11.324999809265135,11.359999656677244,15000.0,-0.01973398090998446,-3.814803825993485,-0.16455812336427836,56.76156686291094,62.720420583700786,0.1427970450098215,-0.206598260166043,-0.14086121359871306,-1.556062861171183,6.36016542397144,0.32999992370605824,0.538897680772541,0.1120001316070578,-0.6810181346781157,0.9050183978922313,-0.28450900153552894,0.5085092647496445,-0.4518070111987047,20.382150129019404,-52.66309159832346,0.3965091331425867,7,-0.05000019073486506,-0.34999990463257014,-0.19374990463257014,-1.2899999618530291,-0.21000003814697443,0,-0.037199140799972996,2.9746781654707526,11.654999732971193,8.60013733119707,12.0,1.3287635441080028,11.989999771118164,-0.037199140799972996 3913,2001-07-31,11.739999771118164,12.050000190734865,11.524999618530273,11.614999771118164,28000.0,0.02757107878551701,-2.4426232583735765,1.9230611226854197,69.83546936647774,63.00128518365485,-0.14601422050632884,-0.49333551306255075,-0.4575225623512189,-1.8378253054046496,5.969989847888718,0.625,0.5312716200734471,0.39299974441528285,-0.4125560089806619,1.1985554978112276,-0.009778132282690422,0.7957776211132561,-0.6591258904621338,60.50949300962641,-18.791665264914727,0.40277787669797255,7,-0.10249948501586914,-0.6649994850158691,-0.8224997520446777,-1.6049995422363281,-1.0,1,-0.04599659049240301,-3.814803825993485,11.425000190734865,2.9746781654707526,11.654999732971193,8.60013733119707,12.0,-0.04599659049240301 3914,2001-08-01,11.75,11.989999771118164,11.53499984741211,11.989999771118164,17400.0,0.0008518082688926398,2.7916696469017475,-1.9199981689453125,65.69646981848464,63.53472344712043,-0.1182881904323363,-0.45582319330861765,-0.47329355156509045,-1.8146917907203868,6.0790406374551065,0.4549999237060547,0.48916335945608047,0.35799999237060476,-0.4310394912171578,1.1470394759583673,-0.03651974942327563,0.7525197341644851,-0.5722134883360859,61.78340776448955,-20.122832823272915,0.394519741793881,8,-0.09999990463256836,-0.6749997138977051,-0.8574998378753662,-1.614999771118164,-1.5249996185302734,2,-0.0723404579974235,-2.4426232583735765,11.739999771118164,-3.814803825993485,11.425000190734865,2.9746781654707526,11.654999732971193,-0.0723404579974235 3915,2001-08-02,11.55500030517578,11.770000457763672,11.479999542236328,11.479999542236328,38400.0,-0.01659571870844434,-6.733279080413,-0.31250347694092034,55.55556017271686,63.44830421882568,0.1435394465941382,-0.1964695279035933,-0.2882226066394207,-1.5883538325289148,6.171588766956237,0.29000091552734375,0.4481393162552383,0.11575026512145747,-0.5842743875970502,0.8157749178399651,-0.23426206123779636,0.4657625914807113,-0.2899924256047708,36.94267748064664,-43.11683830655443,0.3500123263592535,8,0.09499979019165217,-0.48000001907348455,-0.6700003147125226,-1.3499999046325666,-1.4600000381469727,3,-0.027693694508618694,2.7916696469017475,11.75,-2.4426232583735765,11.739999771118164,-3.814803825993485,11.425000190734865,-0.027693694508618694 3916,2001-08-03,11.5,11.770000457763672,11.479999542236328,11.550000190734865,49200.0,-0.004759870508280639,-5.444385576383076,-0.6666624281573051,50.574704075852004,62.3976209923408,0.2297555479189981,-0.10304106394764467,-0.23351752007544668,-1.4970272018623731,6.269138312375155,0.29000091552734375,0.4040269562021752,0.03299994468688894,-0.6274097894377118,0.6934096788114896,-0.2972049223754105,0.3632048117491884,-0.15649288931260585,24.137944642194867,-51.33946213494838,0.33020486706229996,8,0.15750026702881037,-0.3874998092651367,-0.6524999141693115,-1.2899999618530273,-1.5200004577636719,4,-0.019565250562584957,-6.733279080413,11.55500030517578,2.7916696469017475,11.75,-2.4426232583735765,11.739999771118164,-0.019565250562584957 3917,2001-08-06,10.75,11.369999885559082,10.75,11.100000381469727,33800.0,-0.06521739130434778,-2.542852627506117,6.999980926586183,37.60682785342689,59.44377899895852,0.926712545155759,0.6404139179519355,0.5098839469511738,-0.7131963775597132,6.845493166772804,0.75,0.38405563306863044,-0.6920000553131107,-1.4212635461706355,0.037263435544414136,-1.056631800741874,-0.3273683098843474,1.300000190734865,0.0,-69.53180332100821,0.3646317454287626,8,0.6500000953674316,0.46250009536743164,0.09750008583068848,-0.5374999046325684,-0.8000001907348633,0,0.0320930480957029,-5.444385576383076,11.5,-6.733279080413,11.55500030517578,2.7916696469017475,11.75,0.0320930480957029 3918,2001-08-07,10.600000381469727,11.0,10.420000076293944,10.71500015258789,7400.0,-0.013953452886537043,-1.4421029806815746,0.32857041650999175,36.3036261041224,55.42467443844395,1.0087848921231295,0.7961868316988472,0.6460867206281389,-0.5338865051614032,7.589665965814197,0.5799999237060565,0.363884554272202,-0.8197496891021725,-1.6233760904794803,-0.01612328772486471,-1.2215628897908264,-0.4179364884135186,1.4239998054504408,11.464989819372935,-52.911693892669405,0.4018132006886537,8,0.6349997520446777,0.6349997520446777,0.2924997806549072,-0.375,-0.5050001144409197,1,0.058018844243936885,-2.542852627506117,10.75,-5.444385576383076,11.5,-6.733279080413,11.55500030517578,0.058018844243936885 3919,2001-08-08,11.0600004196167,11.234999656677246,10.574999809265137,10.574999809265137,38000.0,0.04339622845213453,-1.7216454302343873,-4.2174050055562,47.48858420976081,53.01043297009135,0.45035041426411837,0.38797586377777904,0.17573871500390226,-0.9571130875948093,8.28483898252778,0.6599998474121094,0.3160166342095927,-0.3799996852874763,-1.1204118850502525,0.36041251447529987,-0.7502057851688644,-0.009793585406088212,0.89983976287842,47.40741944280011,-15.918390344437675,0.3702060998813885,8,0.17499971389770508,0.17499971389770508,-0.16750025749206543,-0.7750000953674316,-1.3600006103515625,2,-0.02893314976109429,-1.4421029806815746,10.600000381469727,-2.542852627506117,10.75,-5.444385576383076,11.5,-0.02893314976109429 3920,2001-08-09,11.260000228881836,11.3100004196167,10.84000015258789,11.25,5400.0,0.018083164708602162,7.545411985018727,0.020619002674217398,47.004612210433045,51.869713408242816,0.15013058672920998,0.22013350851953284,-0.02975817463071806,-1.114811333446319,8.948499129310008,0.4700002670288086,0.2559380375281979,-0.19324989318847585,-0.909212560908431,0.5227127745314792,-0.5512312270484543,0.16473144067150258,0.6382463493652359,62.22221594288698,0.5108194640819761,0.35798133385997766,8,-0.02500009536743164,-0.02500009536743164,-0.36750006675720215,-0.8000001907348633,-2.2849998474121094,3,-0.09191827942927933,-1.7216454302343873,11.0600004196167,-1.4421029806815746,10.600000381469727,-2.542852627506117,10.75,-0.09191827942927933 3921,2001-08-10,10.949999809265137,11.244999885559082,10.904999732971193,11.140000343322754,50000.0,-0.027531120187861968,-1.428566562898091,-18.999618539004388,38.51963215248649,49.84283177375121,0.39069582900943267,0.5297277546476984,0.2616805988780797,-0.7648804807014997,8.811321417358611,0.35500049591064275,0.1282751294814748,-0.4857502937316891,-1.2338724896306061,0.26237190216722794,-0.8598113916811485,-0.11168919578222969,0.8891169089038105,55.78945677696172,-1.1530221708013144,0.3740610979494589,8,0.2850003242492676,0.2850003242492676,-0.05749964714050293,-0.48999977111816406,-2.364999771118164,4,-0.07808215133601082,7.545411985018727,11.260000228881836,-1.7216454302343873,11.0600004196167,-1.4421029806815746,10.600000381469727,-0.07808215133601082 3922,2001-08-13,11.095000267028807,11.244999885559082,10.904999732971193,10.989999771118164,48400.0,0.01324205116798094,-1.472723237353457,-0.5526326356472325,41.09985839799269,46.64998611058619,0.21675638482441606,0.3739727415542955,0.09555216521853538,-0.8672050329125138,8.217857888435223,0.34000015258788885,0.013841095387425284,-0.3217498302459738,-1.0848270156896707,0.44132735519772304,-0.7032884229678231,0.0597887624758755,0.6873517854651396,75.84268880333192,23.222066931077535,0.38153859272184876,8,0.10999965667724787,0.13999986648559748,-0.20250010490417303,-0.6224999427795392,-3.095000267028807,0,-0.10049578169961337,-1.428566562898091,10.949999809265137,7.545411985018727,11.260000228881836,-1.7216454302343873,11.0600004196167,-0.10049578169961337 3923,2001-08-14,10.984999656677246,11.25,10.93000030517578,11.21500015258789,14400.0,-0.009914430617766756,1.133329942493487,-2.190470567933117,34.70319833546854,43.20628927913996,0.2328882658965341,0.46945047980319643,0.19334948138033248,-0.7147349109692662,7.673451704891346,0.3199996948242205,-0.044605649336853403,-0.40725040435791016,-1.1935639307942694,0.37906312207844906,-0.8004071675760898,-0.01409364113973055,0.7428583167687002,55.782245842761945,7.963233924345687,0.39315676321817916,8,0.1100006103515625,0.2500004768371582,-0.0924994945526123,-0.4999995231628418,-2.7100000381469744,1,-0.09421937913152167,-1.472723237353457,11.095000267028807,-1.428566562898091,10.949999809265137,7.545411985018727,11.260000228881836,-0.09421937913152167 3924,2001-08-15,11.204999923706056,11.520000457763672,11.154999732971193,11.154999732971193,34200.0,0.020027334902562588,-13.599973297220933,-0.2173916649044462,38.62661108161104,41.32529493568376,-0.08107629432979913,0.24425241326005498,-0.04090138973174007,-0.8930500837043294,8.14762359930523,0.5350008010864258,-0.08302395084430358,-0.17600011825561346,-0.9664668482367684,0.6144666117255415,-0.5712334832461909,0.21923324673496403,0.470543733853809,53.67641283981671,11.256896561642264,0.39523336499057715,8,-0.10999965667724787,0.030000209808347833,-0.3124997615814227,-0.6949996948242205,-2.5649995803833026,2,-0.0990628883743997,1.133329942493487,10.984999656677246,-1.472723237353457,11.095000267028807,-1.428566562898091,10.949999809265137,-0.0990628883743997 3925,2001-08-16,11.375,11.5600004196167,11.329999923706055,11.5600004196167,16000.0,0.015171805216551482,1.4864862078386696,-3.699994277975929,45.783137375322156,40.792898635624894,-0.3121169895338962,0.090717238726576,-0.22169737545650747,-1.0269389558098858,8.622387930940466,0.35500049591064275,-0.1896138576617581,-0.013500022888184304,-0.8005737444918815,0.7735736987155128,-0.4070368836900329,0.38003683791366427,0.2503219143092288,71.75569073611925,29.11938417716631,0.39353686080184896,8,-0.38499975204467773,-0.1399998664855957,-0.46374988555908203,-0.5999999046325684,-2.0,3,-0.14725276402064735,-13.599973297220933,11.204999923706056,1.133329942493487,10.984999656677246,-1.472723237353457,11.095000267028807,-0.14725276402064735 3926,2001-08-17,11.484999656677244,11.550000190734865,11.329999923706055,11.550000190734865,24800.0,0.00967029948810949,5.769183368056259,0.3513534412099972,50.93749143183431,42.27408347767017,-0.4743513202035139,-0.017834036969649247,-0.33901948627548606,-1.0968273171988319,8.844361454471187,0.22000026702881037,-0.28104627867336696,0.0949996471405008,-0.6927217701798245,0.8827210644608261,-0.29886106151966096,0.48886035580066256,0.0921093841113727,88.54951384500667,41.317863725786296,0.3938607086601625,8,-0.49499940872192205,-0.24999952316284002,-0.5424995422363263,-0.6724996566772443,-2.1199998855590803,4,-0.21854587289850147,1.4864862078386696,11.375,-13.599973297220933,11.204999923706056,1.133329942493487,10.984999656677246,-0.21854587289850147 3927,2001-08-20,11.25,11.55500030517578,11.0600004196167,11.460000038146973,10600.0,-0.020461442203058122,1.474995887285407,3.2307432729831858,42.147441677634916,42.923396319171545,-0.17988475871612764,0.1907146322003257,-0.11744777783196625,-0.8201807919927298,9.607141910609132,0.49499988555908025,-0.3385544190450709,-0.11700000762939489,-0.8921426269418724,0.6581426116830826,-0.5045713172856345,0.27057130202684476,-0.8299999237060565,50.79359312628022,5.024979841163564,0.3875713096562389,8,-0.18249988555908203,-0.014999866485595703,-0.3274998664855957,-0.4375,-1.7950000762939435,0,-0.23688888549804688,5.769183368056259,11.484999656677244,1.4864862078386696,11.375,-13.599973297220933,11.204999923706056,-0.23688888549804688 3928,2001-08-21,11.204999923706056,11.25,10.989999771118164,10.989999771118164,6600.0,-0.004000006781683885,-1.4186050637852416,-1.0238100644411328,41.36291667699437,42.242766593308616,-0.044745984698288055,0.20653045699849315,-0.07990544513334186,-0.7398593673519258,10.468551569130424,0.26000022888183594,-0.3835415635356014,-0.1367500782012918,-0.8976169842998871,0.6241168278973035,-0.5171835312505895,0.24368337484800584,-0.7622998428344765,37.71928210156149,-5.774740032461992,0.38043345304929727,8,-0.004999637603761542,0.030000209808347833,-0.2799999713897723,-0.39249992370605646,-1.3099994659423846,1,-0.2860330161114363,1.474995887285407,11.25,5.769183368056259,11.484999656677244,1.4864862078386696,11.375,-0.2860330161114363 3929,2001-08-22,11.149999618530273,11.170000076293944,10.850000381469727,11.154999732971193,17200.0,-0.004908550249912991,17.28527833029248,-0.02325632973156003,43.283573591678284,41.82931785789141,0.02722641042151608,0.2059316255813357,-0.030576723193432187,-0.6480020284233987,10.80547782606485,0.3549995422363299,-0.3271671540672543,-0.14975037574768102,-0.8502949857261868,0.5507942342308247,-0.5000226807369348,0.20052192924157275,-0.68505353317261,42.25341140030276,-1.9838306371991266,0.35027230498925305,8,0.05500078201293945,0.08500051498413086,-0.25624966621398926,-0.33749961853027344,-0.7100000381469727,2,-0.2578475424539043,-1.4186050637852416,11.204999923706056,1.474995887285407,11.25,5.769183368056259,11.484999656677244,-0.2578475424539043 3930,2001-08-23,11.125,11.404999732971193,11.125,11.25,8600.0,-0.0022421183305447734,-3.479995727539091,24.9994278084977,43.71859424920127,42.40698031308195,0.03471281499976442,0.17077296040319467,-0.00972183261717774,-0.5854175944188107,10.901159837894719,0.2799997329711932,-0.24791902160779955,-0.1309999942779534,-0.7522092234081619,0.4902092348522551,-0.44160460884305763,0.17960462028715085,-0.6382528302459747,39.00704231067882,-7.451546522653707,0.3106046145651044,8,0.08000040054321289,0.1100001335144043,-0.22499990463256836,-0.3125,-0.625,3,-0.22337075565638165,17.28527833029248,11.149999618530273,-1.4186050637852416,11.204999923706056,1.474995887285407,11.25,-0.22337075565638165 3931,2001-08-24,11.25,11.25,10.84000015258789,10.84000015258789,3600.0,0.011235955056179803,1.0,-3.279998779296875,60.59321759932761,44.57290911323028,-0.048340443840096725,0.014625549070320432,-0.13749950496186614,-0.6737202351628753,11.192443612638943,0.4099998474121094,-0.2371598140668425,0.014249992370604758,-0.577920551069699,0.6064205358109085,-0.2818352793495471,0.3103352640907566,-0.7418877675375395,57.34262376422522,4.8004880153784555,0.2960852717201515,8,-0.04999971389770508,-0.014999866485595703,-0.31874990463256836,-0.4375,-0.8299999237060565,4,-0.16666666666666663,-3.479995727539091,11.125,17.28527833029248,11.149999618530273,-1.4186050637852416,11.204999923706056,-0.16666666666666663 3932,2001-08-27,11.0,11.199999809265137,10.94499969482422,11.149999618530273,24000.0,-0.022222222222222254,1.0400009155273295,-0.3658528642804641,58.130070269486566,47.175894883676726,0.20871524763396465,0.24364486625579573,0.11030669151748285,-0.3881040548717696,11.499468724517175,0.3050003051757795,-0.24553653521385144,-0.21449999809265208,-0.8085750333405723,0.3795750371552682,-0.5115375157166131,0.08253751953130894,-0.47095000608327275,28.31857809585691,-28.204249487740437,0.29703751762396036,8,0.20000028610229492,0.2350001335144043,0.03374981880187988,-0.1875,-0.7100000381469727,0,-0.14863638444380323,1.0,11.25,-3.479995727539091,11.125,17.28527833029248,11.149999618530273,-0.14863638444380323 3933,2001-08-28,11.199999809265137,11.244999885559082,10.850000381469727,10.850000381469727,71200.0,0.018181800842285156,-1.2571437135048678,-2.3333354526149814,53.18180320677214,48.793138453139065,0.047405669747682566,0.001175611726790038,-0.09541094237864023,-0.5489672186246963,12.511269943942258,0.39499950408935547,-0.18965666603773812,0.012499809265136719,-0.5276511826336652,0.5526508011639386,-0.2575756866842642,0.28257530521453766,-0.6504308091232289,63.71680071567805,5.791390500856551,0.2700754959494007,8,4.76837158203125e-07,0.03500032424926758,-0.15124964714050293,-0.2024993896484375,-0.5749998092651367,1,-0.155803563863951,1.0400009155273295,11.0,1.0,11.25,-3.479995727539091,11.125,-0.155803563863951 3934,2001-08-29,10.899999618530273,11.25,10.854999542236328,11.25,1400.0,-0.026785731771771126,1.2571430128446166,-1.000002724788216,42.17390366899056,48.39211248576889,0.33479949367816353,0.24688896444961728,0.19913605298314963,-0.21217549269166547,13.571696474039774,0.3950004577636719,-0.1582786625560022,-0.24500036239624023,-0.7297140345029938,0.2397133097105133,-0.487357198449617,-0.002643526342863467,-0.3303219922876881,10.619382389926457,-44.83079971349697,0.24235683605337696,8,0.2975006103515625,0.33500051498413086,0.14875054359436035,0.09750080108642578,0.3250007629394531,2,-0.0922017610953011,-1.2571437135048678,11.199999809265137,1.0400009155273295,11.0,1.0,11.25,-0.0922017610953011 3935,2001-08-30,11.234999656677246,11.255000114440918,11.149999618530273,11.25,21800.0,0.03073394952945363,7.399847415601755,0.0428580770676999,56.12902696538883,48.96894976727494,-0.024750853449612364,-0.11943754850389965,-0.13173407900887923,-0.509060418624582,14.827428453971079,0.35500049591064453,-0.08353221804419242,0.10599970817565918,-0.34142086134726135,0.5534202776985797,-0.1177105765858002,0.32970999293711856,-0.645615576855997,95.18061214406688,38.13035010867631,0.22371028476146007,8,-0.037499427795410156,4.76837158203125e-07,-0.022499561309814453,-0.16249942779541016,-0.7749996185302734,3,-0.0707610236393249,1.2571430128446166,10.899999618530273,-1.2571437135048678,11.199999809265137,1.0400009155273295,11.0,-0.0707610236393249 3936,2001-08-31,11.274999618530273,11.274999618530273,10.984999656677246,11.25,17400.0,0.0035602993391508075,22.200350957503623,-1.6666030898340645,54.05403896059828,50.291905020937534,-0.1091502990522919,-0.18673211050980676,-0.16399157082418192,-0.5103257182895611,16.288267644502216,0.28999996185302734,-0.03386806814903309,0.15724968910217285,-0.2612748232923501,0.5757742014966958,-0.05201256709508861,0.3665119452994343,-0.6663032142019336,100.0,43.454447999051084,0.20926225619726133,8,-0.15249967575073242,-0.03999948501586914,-0.05249953269958496,-0.2024993896484375,-1.2249994277954102,4,-0.06873611039920346,7.399847415601755,11.234999656677246,1.2571430128446166,10.899999618530273,-1.2571437135048678,11.199999809265137,-0.06873611039920346 3937,2001-09-04,11.095000267028807,11.30500030517578,10.864999771118164,11.274999618530273,45800.0,-0.01596446630522641,2.666660043948398,-7.200083924620503,52.40176109157022,51.51844328922375,0.052020674178212545,0.021543579704450977,0.03697010700907377,-0.29304351058864064,16.38297172682495,0.4400005340576154,-0.0326791263591808,-0.03999967575073349,-0.4215062247292227,0.34150687322775575,-0.2307529502399781,0.15075359873851113,-0.467377784683519,53.84613772317013,-2.6804688451614496,0.19075327448924506,9,0.027499675750734198,0.13999986648559748,0.12999987602234064,-0.019999980926511896,-0.3800001144409162,1,-0.06083823113918907,22.200350957503623,11.274999618530273,7.399847415601755,11.234999656677246,1.2571430128446166,10.899999618530273,-0.06083823113918907 3938,2001-09-05,11.21500015258789,11.25,10.93000030517578,11.25,9200.0,0.0108156721650281,17.285776566757594,0.1944442972719499,50.2283158710666,52.2900813202669,-0.07421611911002479,-0.05272282198464495,-0.054276847118419624,-0.3748439186899084,15.901852453753134,0.3199996948242205,-0.0601057584537088,0.04925022125244105,-0.23824849815265026,0.33674894065753236,-0.09449913845010549,0.1929995809549876,-0.5688301137859924,80.00000000000031,22.158094560717018,0.14374935970254588,9,-0.09250020980834961,0.019999980926513672,0.009999990463256836,-0.1399998664855957,-0.8699998855590838,2,-0.0824788388898432,2.666660043948398,11.095000267028807,22.200350957503623,11.274999618530273,7.399847415601755,11.234999656677246,-0.0824788388898432 3939,2001-09-06,10.739999771118164,10.984999656677246,9.954999923706056,10.899999618530273,42800.0,-0.04235402362969376,5.242424067277393,4.571444141689374,37.27453906358698,51.57407518853198,0.37605594505472695,0.4185331206204488,0.44116477605129667,0.13574214734640933,16.619946036958734,1.2600002288818342,-0.04952524670182967,-0.40975012779235875,-0.7523635846292702,-0.06713667095544729,-0.5810568562108145,-0.23844339937390302,0.8150005340576154,58.14812041441731,1.9808620192168718,0.17130672841845554,9,-0.1099996566772461,0.2325000762939453,0.6162505149841309,0.33500051498413086,-0.3350000381469709,3,-0.010707613926344783,17.285776566757594,11.21500015258789,2.666660043948398,11.095000267028807,22.200350957503623,11.274999618530273,-0.010707613926344783 3940,2001-09-07,10.225000381469727,10.5,10.225000381469727,10.244999885559082,41200.0,-0.04795152705993211,-26.5006437461256,0.12499701976491906,28.275864563715217,47.98325818457504,0.838099873727634,0.8980612901658809,0.9747498771672731,0.683294610278022,17.574775535557695,0.5149993896484375,-0.04651846828877382,-0.8729995250701901,-1.4055246338171425,-0.3404744163232376,-1.1392620794436663,-0.6067369706967138,1.2979999160766589,20.00002825700872,-30.746268853819796,0.2662625543734761,9,0.4049997329711914,0.6374998092651367,1.1374998092651367,0.8499999046325684,0.5749998092651367,4,0.09779950735378473,5.242424067277393,10.739999771118164,17.285776566757594,11.21500015258789,2.666660043948398,11.095000267028807,0.09779950735378473 3941,2001-09-10,10.095000267028807,10.5,10.005000114440918,10.225000381469727,26000.0,-0.012713947148257576,-2.193543325980822,6.500166897143764,29.338102047619586,44.784150604367596,0.879525125471968,1.0126413625966055,1.1146323871064556,0.8438256331722371,18.679367521499902,0.49499988555908203,-0.0541242479876054,-0.9602496623992938,-1.6552804828553462,-0.2652188419432413,-1.3077650726273191,-0.6127342521712684,1.3966400230407725,10.370392871321584,-38.70228179229906,0.347515410228026,9,0.5349998474121112,0.7674999237060565,1.2674999237060565,0.9800000190734881,0.8800001144409197,0,0.03615648949612105,-26.5006437461256,10.225000381469727,5.242424067277393,10.739999771118164,17.285776566757594,11.21500015258789,0.03615648949612105 3942,2001-09-17,9.979999542236328,10.175000190734863,9.949999809265137,9.960000038146973,25200.0,-0.01139184960381645,-10.25002980235081,-0.15384220371932444,28.621283083181055,42.055203923968584,0.9327071314358406,1.0960195199312324,1.2196849507369425,0.9834099904824036,19.867376577412166,0.22500038146972656,-0.0680432526250172,-1.019500350952148,-1.8639240686842484,-0.17507663322004774,-1.4417122098181974,-0.5972884920860988,1.4809079405059808,2.3076714284351896,-46.2099920354912,0.4222118588660499,9,0.6475005149841309,0.7750005722045898,1.4050006866455078,1.0950007438659668,0.6650009155273438,0,0.0070140933576485764,-2.193543325980822,10.095000267028807,-26.5006437461256,10.225000381469727,5.242424067277393,10.739999771118164,0.0070140933576485764 3943,2001-09-18,9.949999809265137,10.164999961853027,9.949999809265137,10.0,165800.0,-0.003005985405533318,-7.599973297221004,-2.500071527347289,28.873236835345082,40.57735205356354,0.8568550550596363,1.1009502555537836,1.2396663626352282,1.0372701263987025,21.134644752945555,0.21500015258789062,-0.15210850728957936,-0.9977500915527351,-1.96398784769924,-0.03151233540623011,-1.4808689696259876,-0.5146312134794826,1.4504713665380855,0.0,-47.27310195145212,0.48311887807325293,9,0.6775002479553223,0.8050003051757812,1.356250286102295,1.1250004768371582,1.3500003814697283,1,0.07688445808917588,-10.25002980235081,9.979999542236328,-2.193543325980822,10.095000267028807,-26.5006437461256,10.225000381469727,0.07688445808917588 3944,2001-09-19,10.095000267028807,10.100000381469727,9.949999809265137,9.949999809265137,101000.0,0.01457291060735999,-1.0689668780089974,-2.8999980926586075,32.60135608619797,37.963166400320105,0.6544827843112344,0.9154639291575588,1.0928959103688758,0.9178541630313948,23.255327089539122,0.15000057220458984,-0.21443938395903572,-0.7972496509552016,-1.8267178384879799,0.23221853657757663,-1.3119837447215907,-0.2825155571888125,1.2474520541128928,26.363710450706,-21.048054361568212,0.5147340937663892,9,0.5324997901916522,0.6599998474121112,1.1399998664855975,0.9800000190734881,1.6049995422363281,2,0.02476473436226878,-7.599973297221004,9.949999809265137,-10.25002980235081,9.979999542236328,-2.193543325980822,10.095000267028807,0.02476473436226878 3945,2001-09-20,9.699999809265137,9.975000381469727,9.699999809265137,9.829999923706056,26600.0,-0.03912832563796731,-3.230774309503723,-0.8965496829865272,26.006192681746526,34.84673903600324,0.903900023588335,1.2422334271785367,1.4892370647770168,1.3361624481542425,25.715043779998183,0.3950004577636701,-0.2922240019012996,-1.1085000991821286,-2.240075987423152,0.02307578905889507,-1.6742880433026404,-0.5427121550616167,1.5867544114015004,0.0,-44.248938629458316,0.5657879441205119,9,0.8025002479553223,0.9300003051757812,1.5350003242492676,1.3750004768371582,1.3000001907348633,3,0.07268040593492198,-1.0689668780089974,10.095000267028807,-7.599973297221004,9.949999809265137,-10.25002980235081,9.979999542236328,0.07268040593492198 3946,2001-09-21,8.975000381469727,9.65999984741211,8.975000381469727,9.65999984741211,29600.0,-0.07474221052075825,1.0,5.269222022521294,22.67206936262636,31.543439955009486,1.4173880003603045,1.8651770588817733,2.196380569985873,2.077696238599559,28.561233487045566,0.7249994277954102,-0.34225871171638644,-1.7079995632171627,-3.0591213384390983,-0.3568777879952272,-2.3835604508281296,-1.0324386756061958,2.216548574512821,0.0,-44.3529030683354,0.6755608876109676,9,1.1374998092651367,1.2925000190734863,2.2599997520446777,2.0999999046325684,1.6849994659423828,4,0.20334258848981568,-3.230774309503723,9.699999809265137,-1.0689668780089974,10.095000267028807,-7.599973297221004,9.949999809265137,0.20334258848981568 3947,2001-09-24,8.585000038146973,9.234999656677246,8.585000038146973,9.234999656677246,259600.0,-0.04345407540349189,1.0,0.9489052924093034,16.431329091299062,27.788219201701985,1.5800625457536341,2.1558151105381,2.553792426442243,2.476143290945995,30.98942408735511,0.6499996185302734,-0.4780792098715789,-1.9647499084472653,-3.580219274806039,-0.3492805420884917,-2.772484591626652,-1.1570152252678785,2.42922503187455,0.0,-40.17250987510417,0.8077346831793867,9,1.1999998092651367,1.4875001907348633,2.6500000953674316,2.4900002479553223,2.1000003814697266,0,0.27839258389084676,1.0,8.975000381469727,-3.230774309503723,9.699999809265137,-1.0689668780089974,10.095000267028807,0.27839258389084676 3948,2001-09-25,8.0,8.739999771118164,7.7849998474121085,8.550000190734862,17000.0,-0.06814211246913893,1.0537647088984048,0.846154636180368,15.311011880317082,25.34782729244977,1.8562609848929998,2.6228692459113034,3.1053430935306388,3.058290469730636,33.5476306187303,0.9549999237060556,-0.6414370536622958,-2.3894999504089363,-4.333697367388991,-0.4453025334288814,-3.361598658898963,-1.4174012419189097,2.771302566834068,9.287261468188515,-33.19325836943837,0.9720987084900271,9,1.1424999237060547,1.6725001335144043,3.2200000286102295,3.075000286102295,3.0699996948242205,1,0.330625057220459,1.0,8.585000038146973,1.0,8.975000381469727,-3.230774309503723,9.699999809265137,0.330625057220459 3949,2001-09-26,8.274999618530272,8.274999618530272,7.4099998474121085,7.6599998474121085,41200.0,0.03437495231628396,1.8130084326550584,-1.118181014258295,14.077668442152088,23.770249945609425,1.3352449260540453,2.2360833927525388,2.8119727702613773,2.7792138843405514,35.98183585658069,0.8649997711181632,-0.7986351523866073,-1.9707503318786639,-4.094996959457923,0.1534962957005952,-3.0328736456682943,-0.9086270180890335,2.1379466219731604,33.72318093633319,-2.004749162162909,1.0621233137896298,9,0.680000305175783,1.2100005149841326,2.890000581741335,2.8000006675720233,2.7750005722045916,2,0.3655589983872247,1.0537647088984048,8.0,1.0,8.585000038146973,1.0,8.975000381469727,0.3655589983872247 3950,2001-09-27,8.640000343322754,8.640000343322754,7.804999828338622,7.809999942779541,31400.0,0.044108850950897116,1.0120484627179611,1.3495946494974231,20.359967482821517,22.772679438409632,0.8065893221347071,1.7659061387640502,2.4215030188131905,2.41109956838611,38.894165194397786,0.8350005149841317,-0.968387432696197,-1.4814996242523186,-3.6786558114265713,0.715656562921934,-2.580077717839446,-0.3829215306651914,1.352533402147893,54.66668870713978,25.95056133637281,1.0985780935871265,9,0.15249967575073242,0.8449997901916504,2.5249998569488525,2.434999942779541,1.6349992752075195,3,0.35416659078112644,1.8130084326550584,8.274999618530272,1.0537647088984048,8.0,1.0,8.585000038146973,0.35416659078112644 3951,2001-09-28,9.375,9.375,8.255000114440918,8.255000114440918,95000.0,0.08506940132766028,1.0,1.349396801285966,32.80000061035146,23.236981385873015,-0.046134447257141886,0.9309648884601209,1.6592174037768288,1.6811406475114197,40.64618997341359,1.119999885559082,-1.0606834914433012,-0.6527499675750725,-2.8067460754192552,1.5012461402691102,-1.729748021497164,0.4242480863470188,0.2559789997424513,100.0,71.38667467067287,1.0769980539220911,9,-0.5875000953674316,0.10750007629394354,1.7375001907348633,1.700000286102295,1.5600004196166992,4,0.17333333333333334,1.0120484627179611,8.640000343322754,1.8130084326550584,8.274999618530272,1.0537647088984048,8.0,0.17333333333333334 3952,2001-10-01,9.364999771118164,9.550000190734863,9.050000190734863,9.050000190734863,4800.0,-0.0010666910807292096,-2.174607403550095,0.28124965408015123,31.083845697486765,23.482604592777644,-0.14812284394431074,0.8560865534005107,1.635611251072394,1.6944980925914912,42.35436803553633,0.5,-1.0853113403648997,-0.581000185012817,-2.703505049048834,1.5415046790232,-1.6422526170308256,0.48025224700519153,-1.9549999237060556,91.35512196556702,66.38155535150266,1.0612524320180088,10,-0.6099996566772461,0.11750030517577947,1.7475004196166992,1.7100005149841309,0.9250001907348633,0,0.138280844414727,1.0,9.375,1.0120484627179611,8.640000343322754,1.8130084326550584,8.274999618530272,0.138280844414727 3953,2001-10-02,9.454999923706056,9.524999618530273,9.135000228881836,9.524999618530273,17800.0,0.00961026746262772,10.142888283378747,-0.22222154943520647,35.73807388740846,23.831128792912146,-0.3528263057971852,0.6626255559876704,1.512357635746726,1.6064965145736174,43.94220258634209,0.3899993896484375,-1.1107528698074205,-0.4037500381469705,-2.451351558538409,1.643851482244468,-1.4275507983426898,0.6200507220487488,-2.0022000694274933,95.56073589776621,71.69429685835172,1.023800760195719,10,-0.7624998092651385,-0.04750013351440607,1.6962502002716047,1.6200003623962385,1.319999694824217,1,0.13008995302334414,-2.174607403550095,9.364999771118164,1.0,9.375,1.0120484627179611,8.640000343322754,0.13008995302334414 3954,2001-10-03,9.895000457763672,9.895000457763672,9.53499984741211,9.53499984741211,12200.0,0.046536281079645914,1.0,-5.142888283378877,46.275397755185246,26.08326268996089,-0.9210371940969679,0.15122598376589025,1.0449815781429006,1.1750652138308837,45.34298093784093,0.4400005340576154,-1.117474005034591,0.08650045394897532,-1.9019823858713991,2.0749832937693506,-0.9077409659612119,1.0807418738591625,-2.400256596755983,100.0,72.51969031202748,0.9942414199101876,10,-1.2425003051757812,-0.4875006675720215,1.3224997520446777,1.179999828338623,0.5199995040893555,2,0.11874675924230371,10.142888283378747,9.454999923706056,-2.174607403550095,9.364999771118164,1.0,9.375,0.11874675924230371 3955,2001-10-04,10.4399995803833,10.4399995803833,9.984999656677246,9.989999771118164,69800.0,0.05507823116794497,1.0222227402677495,1.249997350909168,53.560363533865385,29.515295375654116,-1.5086825511706685,-0.48105003273799873,0.4849842167710072,0.6336683925394908,46.463977285673,0.5449991226196289,-1.1132633977731885,0.6712495803833001,-1.2268987261600977,2.569397886926698,-0.2778245728883988,1.620323733654999,-2.849245455505373,100.0,67.44909186744249,0.949074153271699,10,-1.5149998664855957,-1.0324997901916504,0.7800006866455078,0.6350007057189941,0.4350004196166992,3,0.05842917958519367,1.0,9.895000457763672,10.142888283378747,9.454999923706056,-2.174607403550095,9.364999771118164,0.05842917958519367 3956,2001-10-05,10.5,10.5,10.050000190734863,10.175000190734863,12600.0,0.0057471668609487825,1.7692312206744976,0.7222221044846024,55.42797868866821,33.848256442028465,-1.485867566796248,-0.6346260579484735,0.4029588302319098,0.5762985367880908,47.213937230607094,0.4499998092651367,-1.1320789917478784,0.7699999809265137,-1.0276593538460368,2.567659315699065,-0.12882968645976156,1.668829648312789,-2.7382911477917498,100.0,60.9953035995492,0.8988296673862756,10,-1.5450000762939453,-1.1424999237060565,0.7200002670288086,0.5750002861022949,-0.13000011444091797,4,-0.021428607759021556,1.0222227402677495,10.4399995803833,1.0,9.895000457763672,10.142888283378747,9.454999923706056,-0.021428607759021556 3957,2001-10-08,10.420000076293944,10.420000076293944,9.975000381469727,9.975000381469727,2200.0,-0.0076190403529577955,1.000000000000008,1.3692306337976452,54.85537354961241,38.2420744052835,-1.2496091804643772,-0.6406339374738668,0.4513294002370696,0.658330859567922,47.773074127874246,0.5249996185302734,-1.0928217219630199,0.7237500667571997,-0.9893630605284347,2.436863194042835,-0.13280649688561752,1.5803066304000168,-2.4392279322623533,94.13919874576074,48.1269326545423,0.8565565636428176,10,-1.4650001525878888,-1.0625,0.7975001335144061,0.6550002098083514,0.14000034332275568,0,0.04942421684759957,1.7692312206744976,10.5,1.0222227402677495,10.4399995803833,1.0,9.895000457763672,0.04942421684759957 3958,2001-10-09,10.289999961853027,10.359999656677246,9.875,10.255000114440918,5800.0,-0.012476018569008818,4.542877384196185,0.0786513964373278,52.0207219066368,42.45796923467069,-0.8499980620046692,-0.6150179685574386,0.5475374195336986,0.7770938527652014,48.41584526375177,0.5450000762939435,-0.9682658420884778,0.639999961853027,-0.9456760207710833,2.2256759444771372,-0.15283802945902814,1.4328379531650821,-2.1076895893439644,78.23834145685835,28.51210901934438,0.7928379913120552,10,-1.1375000476837158,-0.9324998855590838,0.9275002479553223,0.7850003242492676,0.6300001144409162,1,0.0,1.000000000000008,10.420000076293944,1.7692312206744976,10.5,1.0222227402677495,10.4399995803833,0.0 3959,2001-10-10,10.625,10.625,10.024999618530273,10.024999618530273,22000.0,0.03255588332253456,1.0,17.142942779291552,59.7061922779405,46.82977198968392,-0.9125600462874868,-1.010904862340114,0.17291468685602496,0.43308979340653586,47.234535215254034,0.6000003814697266,-0.7573173045259249,0.9807499885559086,-0.5890380481233617,2.550538025235179,0.19585597021627343,1.7656440068955437,-2.257274457291663,100.0,42.16681092359097,0.7848940183396349,10,-1.184999942779541,-1.2674999237060565,0.5925002098083496,0.4500002861022949,0.2799997329711932,2,0.014117611155790355,4.542877384196185,10.289999961853027,1.000000000000008,10.420000076293944,1.7692312206744976,10.5,0.014117611155790355 3960,2001-10-11,11.225000381469727,11.40999984741211,10.6850004196167,10.6850004196167,40000.0,0.05647062413832726,-1.6851832555970974,0.8999993642175266,74.2456828778923,51.43484779718845,-1.237447467712597,-1.6149455990618549,-0.4608756530076352,-0.17219769664520612,45.99779065178736,0.7849998474121094,-0.4489124581411801,1.5307503700256344,-0.17475863073956432,3.2362593707908323,0.6779958696430359,2.383504870408233,-2.631547393032223,87.94791633013661,21.857405617998396,0.852754500382599,10,-0.9950003623962402,-1.8150005340576172,-0.008750200271606445,-0.15000009536743164,0.3249998092651385,3,-0.07216039127747831,1.0,10.625,4.542877384196185,10.289999961853027,1.000000000000008,10.420000076293944,-0.07216039127747831 3961,2001-10-12,10.460000038146973,11.024999618530273,10.085000038146973,11.024999618530273,12000.0,-0.06815147593096027,2.3274346141835953,-1.0462955931413152,68.69391341057808,55.61374420975415,-0.33788688577616277,-0.8655769099701587,0.2718707767380657,0.575908031112295,44.2763880790174,1.140000343322754,-0.15056115426482108,0.7475000381469723,-0.9836830446901104,2.478683120984055,-0.11809150327156814,1.6130915795655127,-1.5285614266325158,38.11075545924238,-34.83860235709698,0.8655915414185411,10,-0.1875,-1.0500001907348633,0.7562501430511475,0.6150002479553223,1.4149999618530273,4,0.03967494840722252,-1.6851832555970974,11.225000381469727,1.0,10.625,4.542877384196185,10.289999961853027,0.03967494840722252 3962,2001-10-15,10.050000190734863,10.220000267028807,9.979999542236328,10.210000038146973,7600.0,-0.03919692599587621,1.666670198787809,0.28318578095857,71.17768308030429,59.551478564520366,0.20059322973561677,-0.47438591167244937,0.6516021777930199,0.9743613683916692,42.447567536907655,0.48000049591064453,0.11229659159353034,0.33400015830993723,-1.399741216444374,2.0677415330642486,-0.5328705290672175,1.200870845687092,-0.8211342309126888,11.400665024814174,-66.72635283792731,0.8668706873771557,10,0.4224996566772461,-0.6400003433227539,1.1287498474121094,1.0250000953674316,2.22499942779541,0,0.03184076504985822,2.3274346141835953,10.460000038146973,-1.6851832555970974,11.225000381469727,1.0,10.625,0.03184076504985822 3963,2001-10-16,10.71500015258789,10.71500015258789,9.979999542236328,9.979999542236328,10200.0,0.06616914917733974,1.0,-4.593758195646473,73.32695848727967,62.55720753475307,-0.29824320938325677,-1.1374532245682563,-0.046717874172834684,0.2999678953280345,40.48204919731834,0.7350006103515625,0.2963598171817523,0.9607501029968262,-0.8276225799515746,2.749122785945226,0.06656376152262666,1.8549364444710257,-1.2243981262549237,51.398633111565196,-31.009025819335555,0.8941863414742001,10,-0.07250022888183594,-1.3050003051757812,0.46374988555908203,0.3600001335144043,1.2799997329711914,1,-0.0144656771594871,1.666670198787809,10.050000190734863,2.3274346141835953,10.460000038146973,-1.6851832555970974,11.225000381469727,-0.0144656771594871 3964,2001-10-17,10.345000267028807,10.675000190734863,10.274999618530273,10.675000190734863,18000.0,-0.034531020092400166,1.4242464526197152,-0.4489791151985741,66.28462010429021,63.97101382035583,0.15902518098967633,-0.788173729625175,0.2846531156091743,0.6562516424498099,38.41031180432064,0.4400005340576172,0.4943472782746934,0.5782502174377431,-1.223594752879313,2.3800951877548,-0.32267226772078494,1.479172702596271,-0.624070502166342,25.52452076208553,-57.89744549403454,0.9009224851585285,10,0.29749965667724787,-0.9350004196166974,0.8337497711181658,0.7300000190734881,1.4049997329711932,2,0.05558238708777563,1.0,10.71500015258789,1.666670198787809,10.050000190734863,2.3274346141835953,10.460000038146973,0.05558238708777563 3965,2001-10-18,10.404999732971193,10.75,10.399999618530273,10.699999809265137,3800.0,0.005799851560527758,-1.295082172249043,0.8939398318064806,61.293855681901135,64.62277793071503,0.1045314813344369,-0.835483984418742,0.19221189355184443,0.5818674850385879,35.94163762903705,0.4049997329711932,0.665817523950869,0.602999687194826,-1.2207974495013278,2.42679682389098,-0.3088988811532509,1.514898255542903,-0.48138155820277184,40.66987174222157,-38.97566512522048,0.9118985683480767,10,0.2375001907348615,-0.9949998855590838,0.3962502479553205,0.5975003242492676,1.9400005340576136,3,0.04805382151194171,1.4242464526197152,10.345000267028807,1.0,10.71500015258789,1.666670198787809,10.050000190734863,0.04805382151194171 3966,2001-10-19,10.800000190734863,10.800000190734863,10.119999885559082,10.119999885559082,2600.0,0.03796256298902145,1.0,-2.305085184107601,64.50960800230038,65.69547064768037,-0.27204741297691015,-1.1454790536381392,-0.22953616373150787,0.17982254348610738,32.46951765488609,0.6800003051757812,0.7657548598185606,0.9067501544952385,-0.9254280492906393,2.7389283582811164,-0.00933894739769947,1.8228392563881766,-0.6980162152491989,100.0,20.933638846497672,0.9160891018929387,10,-0.1575002670288086,-1.390000343322754,-0.053750038146972656,0.20249986648559748,0.8750000000000018,4,0.06944444321801169,-1.295082172249043,10.404999732971193,1.4242464526197152,10.345000267028807,1.0,10.71500015258789,0.06944444321801169 3967,2001-10-22,10.975000381469727,10.975000381469727,10.119999885559082,10.524999618530273,5000.0,0.01620372107817114,2.7999957614546687,0.6617655308597651,65.10934642413889,67.14976226073615,-0.4023533970747213,-1.1934337867422027,-0.40562347321538184,-7.849734774545425e-05,28.5943276646204,0.8550004959106445,0.7930682493782175,0.9622503280639645,-0.8217856805043748,2.746286336632304,0.07023232377979483,1.8542683323481342,0.4349994659423828,100.0,22.069131126375297,0.89201800428417,10,-0.2800006866455078,-1.5650005340576172,-0.22875022888183594,0.027499675750734198,0.4499998092651385,0,0.08200451820027621,1.0,10.800000190734863,-1.295082172249043,10.404999732971193,1.4242464526197152,10.345000267028807,0.08200451820027621 3968,2001-10-23,10.645000457763672,10.645000457763672,10.625,10.625,1200.0,-0.030068329133111416,1.0,0.044445386343406945,57.621951101319354,66.91817990777825,-0.01866364381952934,-0.6905202792923681,-0.07573203437016218,0.320417309473477,24.04190037158639,0.35000038146972656,0.7988980763542699,0.5000003814697269,-1.0298432778712545,2.0298440408107083,-0.2649214482007629,1.2649222111402167,0.7391993904113772,61.40354008162555,-13.168323202731841,0.7649218296704907,10,0.049999237060546875,-1.2350006103515625,0.0462496280670166,0.3549995422363281,0.7249994277954102,1,0.15312344675173795,2.7999957614546687,10.975000381469727,1.0,10.800000190734863,-1.295082172249043,10.404999732971193,0.15312344675173795 3969,2001-10-24,11.300000190734865,11.300000190734865,10.585000038146973,10.59000015258789,6000.0,0.06153120759083519,1.0140848286542798,35.49918939538441,58.54871265360696,65.17407210507989,-0.6345779953588035,-1.1671132665479895,-0.7380607797364611,-0.3411725970422683,19.4163945156812,0.7150001525878924,0.8320757419372686,1.0037500858306903,-0.3336940465079046,2.341194218169285,0.33502801966139373,1.6724721519999868,0.05891565818786404,100.0,27.461345084748544,0.6687220661692972,10,-0.6600003242492694,-1.8900003433227557,-0.6087501049041766,-0.30000019073486506,0.6649999618530256,2,0.06150439673391017,1.0,10.645000457763672,2.7999957614546687,10.975000381469727,1.0,10.800000190734863,0.06150439673391017 3970,2001-10-25,11.699999809265135,11.699999809265135,10.274999618530273,11.0,13600.0,0.035398195732619486,3.0714302257620356,0.98591517134571,61.17318281972551,64.33843537276293,-1.0729447869202637,-1.3977758615916667,-1.1473400665767723,-0.744146107341896,15.858715949776697,1.4250001907348615,0.9077391064095472,1.2507497310638414,0.014817101573942892,2.48668236055374,0.6327834163188921,1.8687160458087906,-1.579999923706053,100.0,29.657126760677187,0.6179663147449493,10,-0.8600001335144025,-2.1449999809265137,-1.0087497234344465,-0.6999998092651349,0.38000011444091975,3,0.004273520645297069,1.0140848286542798,11.300000190734865,1.0,10.645000457763672,2.7999957614546687,10.975000381469727,0.004273520645297069 3971,2001-10-26,11.0,11.5,10.984999656677246,11.5,5800.0,-0.05982904450227522,1.0600013732910156,-0.7142859089131807,54.84140188537759,62.52329301777107,-0.3221702182417747,-0.6005854177857408,-0.4549515421537329,-0.05585131864511084,14.017976517561308,0.7150001525878888,0.9008336121916845,0.4694999217987057,-0.6796916432751683,1.6186914868725797,-0.1050958607382313,1.0440957043356427,-0.8484001159667969,55.69621246416182,-11.155890289069731,0.574595782536937,10,-0.16000032424926758,-1.4450001716613787,-0.4337499141693115,-0.125,1.2749996185302734,4,0.12227275154807327,3.0714302257620356,11.699999809265135,1.0140848286542798,11.300000190734865,1.0,10.645000457763672,0.12227275154807327 3972,2001-10-29,10.65999984741211,11.5,10.520000457763672,10.880000114440918,12400.0,-0.03090910478071729,-2.9200056457627217,0.4400005340576172,52.98387013662616,60.26294986769847,0.12679148455895373,-0.16716322965836738,-0.1313449474085875,0.26843184137372234,12.170877584527766,0.9799995422363281,0.7545501590639656,0.06474976539611887,-0.9454689620829946,1.0749684928752323,-0.44035959834343785,0.5698591291356756,-0.47743196487426687,27.01755630525876,-36.808236394704764,0.5051093637395568,10,0.25,-1.105000019073488,-0.4699995517730713,-0.14749956130981445,1.4650001525878906,0,0.0952157934194684,1.0600013732910156,11.0,3.0714302257620356,11.699999809265135,1.0140848286542798,11.300000190734865,0.0952157934194684 3973,2001-10-30,10.6850004196167,10.739999771118164,10.3100004196167,10.5,4400.0,0.002345269471149214,1.9152585111644882,-0.8409099775886808,50.50934139320314,58.51014112202213,0.10849761499699184,-0.10044012336881636,-0.1692403772751092,0.23296924955523757,10.097236135571125,0.42999935150146484,0.6839621081486822,0.028250312805175426,-0.8276657622723853,0.8841663878827362,-0.39970772473360405,0.4562083503439549,-0.47208389854431054,28.771982190050906,-29.21900114659097,0.4279580375387802,10,0.22499942779541016,-1.130000591278078,-0.7562503814697266,-0.36750030517578125,1.4649991989135742,1,0.06925594216726405,-2.9200056457627217,10.65999984741211,1.0600013732910156,11.0,3.0714302257620356,11.699999809265135,0.06925594216726405 3974,2001-10-31,11.06999969482422,11.074999809265137,10.270000457763672,10.699999809265137,11400.0,0.03603175106111345,3.2368374161457014,1.9999948450153973,48.63435500014453,57.10352993516028,-0.18198280842503323,-0.41413062537399803,-0.5700190002110812,-0.16251507448425428,8.911615391204522,0.8049993515014648,0.6439183770358063,0.35449962615967046,-0.44039130840475593,1.1493905607240968,-0.042945841122543627,0.7519450934418845,-0.8273415079879776,55.94402796201059,1.6704186292566874,0.3974454672822134,10,-0.15999984741211115,-1.5149998664855993,-1.662499666213991,-1.1524996757507342,0.9600000381469727,2,0.027100288979694076,1.9152585111644882,10.6850004196167,-2.9200056457627217,10.65999984741211,1.0600013732910156,11.0,0.027100288979694076 3975,2001-11-01,11.050000190734863,11.359999656677244,10.800000190734863,11.119999885559082,19400.0,-0.0018066399856097037,1.0363645191047306,-0.18918842290571675,55.98377631165081,56.15621530286589,-0.0680214278787119,-0.3647912770037678,-0.5718370248492626,-0.15234516360157713,8.866682498975942,0.559999465942381,0.5297914840416151,0.30400009155273366,-0.4931896917275562,1.1011898748330236,-0.09459480008741217,0.7025949831928795,-0.7799997329711914,63.414636037427464,6.803383875853591,0.3985948916401451,11,-0.1400003433227539,-1.2975003719329852,-1.8300001621246338,-1.320000171661377,0.9499998092651367,3,0.08280542498272814,3.2368374161457014,11.06999969482422,1.9152585111644882,10.6850004196167,-2.9200056457627217,10.65999984741211,0.08280542498272814 3976,2001-11-02,10.274999618530273,11.25,10.274999618530273,11.005000114440918,19600.0,-0.07013579717893648,-1.6712321071876948,10.428623978201635,52.1246408411499,54.71347023808933,0.698087520862078,0.41369911625873357,0.16834445383505425,0.6094169660137396,8.615161671963154,0.9750003814697266,0.4684018366746585,-0.45975046157836985,-1.277639144080533,0.3581382209237933,-0.8686948028294523,-0.050806120327287374,1.4250001907348615,0.40643598594454106,-59.36564922583253,0.4089443412510816,11,0.7100005149841309,-0.2974996566772461,-1.1362495422363281,-0.5449995994567871,1.7000007629394531,4,0.1756691359793907,1.0363645191047306,11.050000190734863,3.2368374161457014,11.06999969482422,1.9152585111644882,10.6850004196167,0.1756691359793907 3977,2001-11-05,10.9350004196167,10.9399995803833,10.255000114440918,10.40999984741211,9200.0,0.06423365699169059,1.5607509621435078,-0.7191783774744892,52.079397623962784,54.09763096282748,0.03555501914534176,-0.2168593980294311,-0.5119481676898836,-0.061715525448278186,8.225543580088221,0.6849994659423828,0.4616803385241113,0.1745003223419186,-0.6340390203814721,0.9830396650653093,-0.22976934901977586,0.578769993703613,0.7364993858337385,61.53851464947934,0.6780285391832521,0.40426967136169517,11,0.042499542236328125,-0.5600004196166992,-1.8000004291534424,-1.205000400543213,1.0649995803833008,0,0.12254221742046756,-1.6712321071876948,10.274999618530273,1.0363645191047306,11.050000190734863,3.2368374161457014,11.06999969482422,0.12254221742046756 3978,2001-11-06,10.289999961853027,10.824999809265137,10.225000381469727,10.824999809265137,7400.0,-0.05898495043553742,1.2429891548482321,-1.0190462177317834,49.50583737738047,53.092867043246756,0.6983409804228735,0.45127833460685096,0.10629784349206517,0.5716426864652231,7.644012004896744,0.7100000381469727,0.3845998266911277,-0.4705001354217533,-1.279039478145144,0.3380392073016374,-0.8747698067834477,-0.06623046406005884,1.3248398559570305,5.726838933127651,-57.14125379561905,0.40426967136169517,11,0.6725001335144043,0.12750005722045898,-1.1712498664855957,-0.559999942779541,1.6850004196166992,1,0.1783284786151278,1.5607509621435078,10.9350004196167,-1.6712321071876948,10.274999618530273,1.0363645191047306,11.050000190734863,0.1783284786151278 3979,2001-11-07,10.774999618530273,11.255000114440918,10.755000114440918,10.755000114440918,8200.0,0.047133105779905815,-49.00123980735301,-0.037382261296141805,53.088479472361826,52.19456667131746,0.14643784331147103,-0.02309145101144594,-0.39859904461478735,0.07898020958140073,7.777686977291657,0.9650001525878906,0.2969128478372518,0.006999540328980203,-0.7990264932001949,0.8130255738581553,-0.39601347643560736,0.41001255709356776,0.7564498330993636,48.45811350496129,-16.506650996434303,0.4030130167645871,11,0.08750057220458984,-0.1574997901916504,-1.7249996662139893,-1.044999599456787,1.2700004577636719,2,0.12761021333451805,1.2429891548482321,10.289999961853027,1.5607509621435078,10.9350004196167,-1.6712321071876948,10.274999618530273,0.12761021333451805 3980,2001-11-08,10.414999961853027,11.0,10.414999961853027,10.93000030517578,10200.0,-0.0334106421737721,-1.2718432938222315,-25.75065566735006,46.76742037099612,51.29745761416397,0.3408336963127283,0.28787298658978244,-0.06228414891021572,0.43010390676999677,7.689019783975162,0.5850000381469727,0.27067458218187745,-0.3125000953674313,-1.103092826093814,0.4780926353589514,-0.7077964607306217,0.08279626999575918,1.0380625455670156,18.446565984557882,-40.34792790657458,0.39529636536319124,11,0.44750022888183594,0.372499942779541,-1.3849999904632568,-0.684999942779541,2.685000419616699,3,0.15506478896144205,-49.00123980735301,10.774999618530273,1.2429891548482321,10.289999961853027,1.5607509621435078,10.9350004196167,0.15506478896144205 3981,2001-11-09,10.875,11.25,10.350000381469727,11.25,2800.0,0.04416707055514291,3.7999979654947915,0.7281548543842163,49.198714862678536,50.87688480594756,-0.15506948170436807,-0.14697780365801094,-0.5451417759978323,-0.03618732357829657,8.113934917938526,0.8999996185302734,0.19659935038982645,0.12674994468688894,-0.6560270064591958,0.9095268958329736,-0.2646385308861525,0.5181384202599304,0.5043787798630248,63.106775441120774,9.131053639761305,0.391388475573042,11,-0.08249998092651367,-0.08750009536743164,-1.7087502479553223,-1.1449999809265137,1.6949996948242205,4,0.10344827586206895,-1.2718432938222315,10.414999961853027,-49.00123980735301,10.774999618530273,1.2429891548482321,10.289999961853027,0.10344827586206895 3982,2001-11-12,10.369999885559082,10.604999542236328,10.25,10.350000381469727,3000.0,-0.046436792132498184,-2.227264648636464,-0.053332010904947914,47.856581653625184,50.582133723772245,0.3402488936454411,0.40393504506180555,-0.06127918964227419,0.4612775590836229,8.347167688754856,0.625,0.04991959424954118,-0.39425015449523926,-1.1285115685372968,0.3400112595468183,-0.7613808615162672,-0.027119447474211356,0.9401161904003441,14.077625405890377,-37.34919076028471,0.36713070702102846,11,0.4225001335144043,0.41750001907348633,-1.213749885559082,-0.6399998664855957,1.2300004959106445,0,0.15477343429344836,3.7999979654947915,10.875,-1.2718432938222315,10.414999961853027,-49.00123980735301,10.774999618530273,0.15477343429344836 3983,2001-11-13,10.5600004196167,10.585000038146973,10.225000381469727,10.289999961853027,6400.0,0.018322134633984577,1.25,13.500357636736446,43.78151532578471,50.04292931551004,0.14600658453418625,0.21262850027723879,-0.2770928170897555,0.2618960615069028,8.685800139052239,0.3599996566772461,-0.01029824743572405,-0.1964996337890632,-0.9362016043420471,0.5432023367639207,-0.5663506190655543,0.17335135148742786,0.6899995803833008,32.52428398021171,-12.231316781438323,0.3698509852764916,11,0.2324995994567871,0.22749948501586914,-1.4037504196166992,-0.8300004005432129,1.0899991989135742,1,0.1363635912086043,-2.227264648636464,10.369999885559082,3.7999979654947915,10.875,-1.2718432938222315,10.414999961853027,0.1363635912086043 3984,2001-11-14,10.920000076293944,10.920000076293944,10.550000190734863,10.600000381469727,4400.0,0.03409087522463472,1.3125014901175551,1.1851820455219704,43.40101838202961,48.644845101107684,-0.2654198586914873,-0.10760168730075748,-0.6495831672823691,-0.1035703596231965,9.220403979138775,0.36999988555908025,-0.025666815171515367,0.13475003242492534,-0.5819491585527512,0.8514492234026019,-0.22359956306391204,0.4930996279137627,0.2684999465942397,67.8048735101739,28.796507100965727,0.3583495954888382,11,-0.17999982833862127,-0.08000040054321111,-1.6650000810623151,-1.1900000572204572,0.9799995422363299,2,0.09661174888323187,1.25,10.5600004196167,-2.227264648636464,10.369999885559082,3.7999979654947915,10.875,0.09661174888323187 3985,2001-11-15,10.904999732971193,11.050000190734863,10.505000114440918,10.505000114440918,47000.0,-0.001373657803841466,-1.725002980235081,1.2500000000000124,49.09090676791006,48.30776353741437,-0.3052512977343138,-0.056098152761689946,-0.6583050586149977,-0.09130543027503002,9.735406778629132,0.5450000762939453,-0.02364586261535706,0.09474968910217463,-0.6006674758549018,0.790166854059251,-0.2529588933763627,0.44245827158071194,0.22569031143188312,66.34142483647986,28.227659158101517,0.34770858247853814,11,-0.16499948501587092,-0.06500005722046076,-1.506249666213991,-1.1749997138977069,1.074999809265135,3,0.10453923624371764,1.3125014901175551,10.920000076293944,1.25,10.5600004196167,-2.227264648636464,10.369999885559082,0.10453923624371764 3986,2001-11-16,11.550000190734865,11.625,10.989999771118164,10.989999771118164,84800.0,0.05914722361831126,-1.2678562609523452,1.4000023841880629,58.04701699212592,48.97083235609915,-0.8385563686351905,-0.6767256262516987,-1.3213114060657087,-0.7338015428877949,10.956121928710433,0.7200002670288068,-0.021496574143846203,0.7022501468658469,-0.0677292279165993,1.472229521648293,0.31726045947462467,1.087239834257069,-1.3249998092651385,94.64286930707381,52.848329906629075,0.384989687391223,11,-0.6250000000000018,-0.7100005149841326,-1.7300002574920672,-1.8200001716613787,0.43499946594237926,4,0.13419914849683168,-1.725002980235081,10.904999732971193,1.3125014901175551,10.920000076293944,1.25,10.5600004196167,0.13419914849683168 3987,2001-11-19,11.875,11.875,11.484999656677244,11.550000190734865,22600.0,0.028138511160012092,1.400003521261092,0.5803563673891262,60.205826769257804,50.15972006630775,-1.1356171457789248,-0.9811464852166676,-1.6551090163874083,-1.0468771601961713,12.118932302345675,0.3900003433227557,-0.05684565504867223,0.9822499752044678,0.0860974991229817,1.8784024512859538,0.5341737371637247,1.4303262132452108,-1.6219996261596688,100.0,54.22183401251294,0.44807623804074265,11,-0.8249998092651367,-0.9475002288818359,-2.033750057220459,-2.1449999809265137,0.17500019073486506,0,0.05852629009046062,-1.2678562609523452,11.550000190734865,-1.725002980235081,10.904999732971193,1.3125014901175551,10.920000076293944,0.05852629009046062 3988,2001-11-20,12.274999618530273,12.399999618530273,11.65999984741211,11.65999984741211,21400.0,0.03368417840254945,-1.4065042163275308,1.8923080986070582,60.30795271212192,50.96188375961442,-1.368327777586149,-1.3204706307747607,-2.063308343901223,-1.4295516377634527,13.541726193792988,0.7399997711181641,0.002272737267094982,1.3007496356964108,0.22166003744107599,2.3798392339517456,0.7612048365687443,1.8402944348240773,-1.9571192596435552,93.40369220518245,46.89095828006397,0.539544799127667,11,-0.9624996185302734,-1.0850000381469727,-2.333749771118164,-2.544999599456787,-0.14999961853027344,1,-0.054989756255598654,1.400003521261092,11.875,-1.2678562609523452,11.550000190734865,-1.725002980235081,10.904999732971193,-0.054989756255598654 3989,2001-11-21,11.994999885559082,12.399999618530273,11.614999771118164,12.300000190734865,27000.0,-0.022810569586373397,2.108915453326535,-0.49593564014055747,57.739553402468594,52.181009652000256,-1.0024947899634906,-1.039003862089963,-1.7796179766906501,-1.1353556036707353,14.015394201080545,0.7849998474121094,0.011480033425602443,0.9859999179840084,-0.17863050925341462,2.1506303452214315,0.4036847043652969,1.56831513160272,-1.552192371093751,78.62797683602484,32.83825467673658,0.5823152136187112,11,-0.682499885559082,-0.7350001335144043,-1.96875,-2.2649998664855957,0.23000049591064453,2,-0.028762006696153364,-1.4065042163275308,12.274999618530273,1.400003521261092,11.875,-1.2678562609523452,11.550000190734865,-0.028762006696153364 3990,2001-11-23,11.75,12.395000457763672,11.704999923706055,11.704999923706055,10800.0,-0.020425167811301104,-29.666638409697793,-0.14754108612452074,63.22870116247324,53.73989701864411,-0.6126355707401956,-0.8327621739205355,-1.5170957743951696,-0.8756037372712129,13.996379588352642,0.6900005340576172,0.08617141114416782,0.738500022888184,-0.43257275727705036,1.9095728030534183,0.1529636328055659,1.324036412970802,-1.1897609592907727,53.900731285661344,2.272412814869618,0.5855363900826173,11,-0.4375,-0.49000024795532227,-1.723750114440918,-2.0199999809265137,0.6599998474121094,4,0.012765924981299914,2.108915453326535,11.994999885559082,-1.4065042163275308,12.274999618530273,1.400003521261092,11.875,0.012765924981299914 3991,2001-11-26,12.345000267028807,13.125,11.5,11.75,60600.0,0.050638320598196396,-1.9680358058894383,13.22220573899034,62.79491641417088,55.39971199203808,-1.0920258791578625,-1.3932653461873574,-2.0831075639547905,-1.4559946353781559,14.22953575602301,1.625,0.12052668394929356,1.2662502765655503,-0.04779081114649841,2.580291364277599,0.609229732709526,1.9232708204215747,-1.6743755916503176,52.43905062904688,1.979031001232073,0.6570205438560246,11,-0.6700000762939435,-0.7225003242492658,-2.318750381469725,-2.64500045776367,-0.3000001907348615,0,-0.029566684236316143,-29.666638409697793,11.75,2.108915453326535,11.994999885559082,-1.4065042163275308,12.274999618530273,-0.029566684236316143 3992,2001-11-27,11.675000190734865,12.300000190734865,11.675000190734865,12.274999618530273,17400.0,-0.05427299002037178,-1.083335320156733,-1.0084019470975456,62.51129419208022,57.48079853273759,-0.24299812337864246,-0.6780912049925902,-1.3875994057147931,-0.7843938357626765,15.345712136963774,0.6700000762939418,0.22090963099891603,0.5455001831054709,-0.7788066059732373,1.869806972184179,-0.11665321143388319,1.207653577644825,-0.8080254893866545,10.769242506760927,-43.47589398092084,0.662153394539354,11,0.13999986648559393,-0.05250024795532404,-1.648750305175783,-2.0850000381469744,0.43499946594237926,1,0.0265524163492854,-1.9680358058894383,12.345000267028807,-29.666638409697793,11.75,2.108915453326535,11.994999885559082,0.0265524163492854 3993,2001-11-28,11.425000190734865,11.595000267028807,11.25,11.59000015258789,16600.0,-0.021413275881433935,2.9428558972431267,0.2750001986823366,56.13208064917511,58.89536100686487,0.15936454122195443,-0.38979472994600073,-1.1135032951941763,-0.5339911019005292,16.558808600985646,0.42500019073486506,0.2710290907387858,0.25850019454956197,-1.0548206851098065,1.5718210742089305,-0.3981602452801223,0.9151606343792462,-0.3773834654945105,9.33334350585947,-43.75831365856396,0.6566604398296845,11,0.3899998664855939,0.24999999999999822,-1.372500419616701,-1.8350000381469744,0.5249996185302699,2,0.05470459427272889,-1.083335320156733,11.675000190734865,-1.9680358058894383,12.345000267028807,-29.666638409697793,11.75,0.05470459427272889 3994,2001-11-29,11.369999885559082,11.369999885559082,11.095000267028807,11.28499984741211,2600.0,-0.004814031007227992,5.470576355619425,-0.5151518654451982,59.55955718971034,60.0585443870649,0.318392530571046,-0.327982625917425,-1.0392236915657058,-0.47555069647954085,17.24239054264195,0.32999992370605824,0.3767124661982493,0.18849987983703542,-1.1270312814574037,1.5040310411314746,-0.46926570081018326,0.8462654604842541,1.755000114440918,13.546781019905563,-42.11265790770156,0.6577655806472194,11,0.6875,0.30500030517578125,-1.317500114440918,-1.8849997520446777,0.6549997329711914,3,0.06640282515744222,2.9428558972431267,11.425000190734865,-1.083335320156733,11.675000190734865,-1.9680358058894383,12.345000267028807,0.06640282515744222 3995,2001-11-30,11.96500015258789,12.024999618530273,11.220000267028807,11.25,39400.0,0.05233071882300644,-1.077418703839059,8.411762725936564,60.62378095165153,60.34485149367885,-0.12341233299190613,-0.8969033448124701,-1.5948992140928908,-1.0597839138935683,17.82062865977216,0.8049993515014666,0.5237043668137957,0.737750148773193,-0.6214426964487441,2.09694299399513,0.05815372616222447,1.4173465713841615,1.1193998527526858,42.857142857142904,-11.370323060324303,0.6795964226109688,11,0.14499998092651367,-0.28999996185302734,-1.940000295639038,-2.4800000190734863,-0.18500041961669744,4,0.021730064819564632,5.470576355619425,11.369999885559082,2.9428558972431267,11.425000190734865,-1.083335320156733,11.675000190734865,0.021730064819564632 3996,2001-12-03,12.079999923706055,12.25,11.755000114440918,12.125,32200.0,0.009611347233730694,2.355930559596547,-0.06293715621048589,68.03797232775572,61.21508988906751,-0.17357911256866565,-0.9167455790567658,-1.6450546679278801,-1.168587603554915,19.40443585098693,0.49499988555908203,0.6616265758930613,0.762499904632568,-0.5699039364245682,2.094903745689704,0.09629798410399992,1.428701825161136,0.9646120868682857,81.74271527319398,21.50973321679109,0.666201920528568,12,0.03000020980834961,-0.4049997329711914,-1.882500171661377,-2.5250000953674334,-0.3299999237060547,0,0.027317874651510143,-1.077418703839059,11.96500015258789,5.470576355619425,11.369999885559082,2.9428558972431267,11.425000190734865,0.027317874651510143 3997,2001-12-04,12.274999618530273,12.274999618530273,11.899999618530273,12.100000381469727,84400.0,0.016142358945015145,3.2857329700272477,-3.8888653414148266,68.07164636750574,62.07772251744348,-0.3418176808979343,-1.0605853822289397,-1.7590343823293964,-1.3610643846002066,21.114754946614276,0.375,0.774769194438127,0.8904996395111091,-0.4946391242860315,2.2756384033082497,0.1979302576125388,1.5830690214096794,0.7306201571731563,100.0,34.764105943836114,0.69256938189857,12,-0.16499948501586914,-0.5999994277954102,-2.0774998664855957,-2.719999790191652,-0.27499961853027344,1,-0.018737234165703942,2.355930559596547,12.079999923706055,-1.077418703839059,11.96500015258789,5.470576355619425,11.369999885559082,-0.018737234165703942 3998,2001-12-05,12.125,12.369999885559082,11.75,11.75,29400.0,-0.012219928569597305,-2.306666056315104,2.142866485013624,63.28555638644277,62.693945071218394,-0.24063886241794386,-0.8074624844068268,-1.5092281504912073,-1.206115215366287,22.853156024010758,0.619999885559082,0.7826046059226943,0.6487500190734856,-0.6727677178383686,1.9702677559853399,-0.012008849382441511,1.3095088875294127,0.8424073855299365,80.78431695207095,15.217668502590428,0.6607588684559274,12,-0.014999866485595703,-0.4499998092651367,-1.8925001621246338,-2.5700001716613787,-0.125,2,-0.001237141717340684,3.2857329700272477,12.274999618530273,2.355930559596547,12.079999923706055,-1.077418703839059,11.96500015258789,-0.001237141717340684 3999,2001-12-06,12.149999618530273,12.5,11.75,12.125,24400.0,0.0020618242086822836,1.0689644286244209,0.0666656494140625,63.696371021976056,62.745908388940926,-0.26970157491522073,-0.7633038113863666,-1.440938277808165,-1.2197424693308143,24.097120204388254,0.75,0.749582608758125,0.6049996376037594,-0.7059340285514057,1.9159333037589246,-0.05046719547382317,1.260466470681342,0.7799596246296403,72.65621449331947,6.890658941640751,0.6554668330775829,12,-0.03999948501586914,-0.47499942779541016,-1.9174997806549072,-2.594999790191652,0.02500057220459162,3,-0.016460890168269127,-2.306666056315104,12.125,3.2857329700272477,12.274999618530273,2.355930559596547,12.079999923706055,-0.016460890168269127 4000,2001-12-07,12.029999732971193,12.345000267028807,11.979999542236328,12.345000267028807,6400.0,-0.009876534100961232,1.3174609902453056,-12.600213626306411,55.97014571294773,61.98760053324946,-0.11824117718993499,-0.5439997185426879,-1.238886747538622,-1.0943813911972438,25.99705986830684,0.3650007247924787,0.6801019225964975,0.40424976348877095,-0.8089245954271167,1.6174241224046586,-0.20233741596917376,1.0108369429467157,0.8632603306660993,37.33329772949243,-23.755857422311863,0.6065871794579438,12,-0.23249959945678889,-0.3549995422363299,-1.797499895095827,-2.474999904632572,0.4700002670288068,4,-0.0004156371198592579,1.0689644286244209,12.149999618530273,-2.306666056315104,12.125,3.2857329700272477,12.274999618530273,-0.0004156371198592579 4001,2001-12-10,12.0,12.079999923706055,12.0,12.045000076293945,4600.0,-0.0024937434444800566,-2.5555461365659307,0.14285714285714446,51.67785303629546,60.783884849273385,-0.15905229304129342,-0.44838534693518817,-1.1491871031470247,-1.0640104699825095,27.635578086045893,0.07999992370605469,0.6435507584155129,0.3180000305175774,-0.8521703068837958,1.4881703679189506,-0.2670851381831092,0.903085199218264,0.8572948677051233,33.33333333333333,-21.8906183655985,0.5850851687006866,12,-0.2024998664855957,-0.3249998092651367,-1.6687501668930054,-2.4450001716613787,0.9200000762939453,0,-0.0183333555857339,1.3174609902453056,12.029999732971193,1.0689644286244209,12.149999618530273,-2.306666056315104,12.125,-0.0183333555857339 4002,2001-12-11,11.975000381469727,12.0,11.890000343322756,12.0,1600.0,-0.002083301544189453,7.800106813153135,0.5555461365659305,45.52239740737113,59.60503115573961,-0.09724921292122168,-0.31302695795265123,-1.0632248015108452,-1.041575520466413,29.440694285089364,0.10999965667724432,0.5906112709354279,0.21275038719177175,-0.7861829523104404,1.211683726693984,-0.28671628255933435,0.7122170569428778,0.8470485942218708,30.000050862630207,-19.551947965347335,0.49946666975110626,12,-0.17750024795532227,-0.3000001907348633,-1.4937503337860107,-2.4200005531311053,0.7749996185302734,1,-0.018789175307075134,-2.5555461365659307,12.0,1.3174609902453056,12.029999732971193,1.0689644286244209,12.149999618530273,-0.018789175307075134 4003,2001-12-12,12.0,12.119999885559082,11.625,11.6899995803833,11200.0,0.002087650750221215,-1.2500016255827715,-12.400205996795606,50.08077733587934,58.55183339420283,-0.035880850872413106,-0.23675243675716828,-1.0286157385377184,-1.0690204734750655,31.16223622397718,0.49499988555908203,0.49390725243520883,0.16575002670288086,-0.6610781824669818,0.9925782358727435,-0.24766407788204958,0.5791641312878113,0.7875080015183418,42.857142857142854,-2.8923136086291024,0.41341410458493105,12,-0.1399998664855957,-0.3249998092651367,-1.3237500190734863,-2.4450001716613787,0.8900003433227557,2,0.0,7.800106813153135,11.975000381469727,-2.5555461365659307,12.0,1.3174609902453056,12.029999732971193,0.0 4004,2001-12-13,11.975000381469727,12.0,11.59000015258789,11.625,8000.0,-0.002083301544189453,1.0500011920940324,1.129031960351813,53.91305270853638,57.806196922745585,0.09383040243069907,-0.13561538937075568,-0.9572536368719522,-1.0459178635932318,32.438397490624126,0.4099998474121094,0.4448325135231812,0.088000392913818,-0.6191986390812119,0.7951994249088479,-0.2655991230836978,0.4415999089113338,0.7786574653588243,50.99340006947307,6.015810235929948,0.3535995159975152,12,0.06999969482421875,-0.3000001907348633,-1.2850003242492676,-2.4200005531311053,1.7599992752075178,3,0.002087650750221215,-1.2500016255827715,12.0,7.800106813153135,11.975000381469727,-2.5555461365659307,12.0,0.002087650750221215 4005,2001-12-14,12.045000076293945,12.045000076293945,11.625,11.75,4200.0,0.005845485811636131,1.8474574079462063,0.8428564421992251,43.617010483529654,55.092756717831584,0.04064650311140028,-0.12208968930348618,-0.9966911907364775,-1.1141535167919354,33.618107430935176,0.4200000762939453,0.46378272404817267,0.10100007057189941,-0.43629906657079864,0.6382992077145975,-0.1676494979994505,0.36964963914324933,0.6754846189386114,85.84908546185751,40.08797249201868,0.26864956857134925,12,0.0,-0.36999988555908203,-1.3050000667572021,-2.490000247955324,1.1300001144409197,4,0.010792869540679817,1.0500011920940324,11.975000381469727,-1.2500016255827715,12.0,7.800106813153135,11.975000381469727,0.010792869540679817 4006,2001-12-17,13.100000381469727,13.125,11.9399995803833,12.0,62600.0,0.0875882356573956,1.0608709786028583,3.7288138880806905,76.05121322466663,55.97937525751612,-0.95486524566636,-1.1120281875667253,-2.0101743228847226,-2.164909533032862,34.56237983693089,1.1850004196166992,0.499992394929917,1.0785003662109371,0.36292107079500013,1.7940796616268742,0.7207107185029695,1.4362900139189048,-2.0050001144409197,98.37136019443776,46.19357915603341,0.3577896477079681,12,-0.7425003051757812,-1.4250001907348633,-2.2750003337860107,-3.5450005531311053,0.0049991607666015625,0,-0.04580155450365042,1.8474574079462063,12.045000076293945,1.0500011920940324,11.975000381469727,-1.2500016255827715,12.0,-0.04580155450365042 4007,2001-12-18,12.56999969482422,12.850000381469727,12.220000267028807,12.625,43200.0,-0.04045806650473116,1.495044680963575,-0.05000026009290357,68.98839300258899,56.61302377042126,-0.4231130122207851,-0.5557856143820814,-1.4413800920974271,-1.6377750214816853,35.26117171908534,0.8800001144409197,0.4754143256652199,0.5137496948242202,-0.2384391984949108,1.2659385881433511,0.13765524816465557,0.8898441414837848,-1.4343994331359902,63.84362473315767,5.988281849610594,0.3760944466595654,12,-0.2124996185302752,-0.8949995040893572,-1.7799997329711932,-3.0149998664855993,0.4549999237060529,1,0.027844104213768484,1.0608709786028583,13.100000381469727,1.8474574079462063,12.045000076293945,1.0500011920940324,11.975000381469727,0.027844104213768484 4008,2001-12-19,11.600000381469727,12.420000076293945,11.225000381469727,12.420000076293945,12800.0,-0.07716780723184091,1.914634486736944,14.909002635594877,52.92621686373926,55.41633997506162,0.5191808829004856,0.38056328336956646,-0.43886793909520705,-0.6763114798837435,34.69739665177903,1.344999313354494,0.3787859549818329,-0.4224996566772461,-1.1936948662680926,0.34869555291360044,-0.8080972614726694,-0.03690205188182283,-0.42461212501526013,19.736846067899616,-41.917070290314086,0.385597604795423,12,0.5749998092651367,0.07499980926513672,-0.8100004196166992,-2.0450005531311053,2.0999994277954084,2,0.09913789488898006,1.495044680963575,12.56999969482422,1.0608709786028583,13.100000381469727,1.8474574079462063,12.045000076293945,0.09913789488898006 4009,2001-12-20,11.649999618530273,11.75,11.475000381469727,11.5,8800.0,0.004310278915198751,-1.7500119209971676,-0.18292643214023205,45.347106827977264,54.236002321176,0.4367241465202607,0.3197879527520602,-0.46590270148101,-0.7391131997958311,34.198774426741764,0.27499961853027344,0.2627071336484441,-0.3552504062652595,-1.1442636192378242,0.43376280670730516,-0.7497570127515427,0.03925620022102372,-0.4356191272048964,22.368385388903445,-39.942132734513365,0.39450660648628266,12,0.5250005722045898,0.16500043869018555,-0.8599996566772461,-2.094999790191652,2.8500003814697266,3,0.10643783393951023,1.914634486736944,11.600000381469727,1.495044680963575,12.56999969482422,1.0608709786028583,13.100000381469727,0.10643783393951023 4010,2001-12-21,11.899999618530273,12.024999618530273,11.324999809265135,11.760000228881836,56200.0,0.021459228170475964,2.5897482295864562,0.9333316379080147,47.44317504492027,53.765482544356544,0.18589299903548273,0.08601159364219058,-0.7089024922006626,-1.0007515933197038,33.80022928726114,0.6999998092651385,0.19025279805601336,-0.1127503871917721,-0.8943646233450586,0.6688638489615144,-0.5035575052684145,0.27805673088487026,-0.6749992370605469,35.52628276750319,-23.32130316155618,0.39080711807664315,12,0.27500057220458984,-0.08499956130981445,-1.109999656677246,-2.344999790191652,3.0950002670288086,4,0.15420168882102914,-1.7500119209971676,11.649999618530273,1.914634486736944,11.600000381469727,1.495044680963575,12.56999969482422,0.15420168882102914 4011,2001-12-24,11.979999542236328,12.21500015258789,11.979999542236328,12.21500015258789,5600.0,0.006722682879878539,1.0,-1.67858310626703,45.66812999559153,53.78167505415881,0.1148336391560889,-0.023963974643795183,-0.7561662506635791,-1.086534199592803,32.739051595290945,0.3150005340576172,0.11166552755562087,-0.01450042724609446,-0.7803360489538242,0.7513351944616353,-0.39741823809995935,0.36841738360777043,-0.7169991683959953,46.46148681640625,-6.8839725059951675,0.3829178108538652,12,0.19500064849853516,0.0775003433227539,-1.1899995803833008,-2.424999713897707,2.6800003051757812,0,0.09974964058099323,2.5897482295864562,11.899999618530273,-1.7500119209971676,11.649999618530273,1.914634486736944,11.600000381469727,0.09974964058099323 4012,2001-12-26,11.984999656677244,12.149999618530273,11.56999969482422,11.824999809265135,10400.0,0.00041737183906298547,1.367347733173455,-0.6808486461918057,47.85275373681198,53.53411687648466,0.12449283706771475,-0.0047947493796165475,-0.7144796065512686,-1.0936741912177848,31.34693667592715,0.5799999237060529,0.08714439951737774,-0.025000286102295988,-0.7760136522168164,0.7260130800122244,-0.4005069691595562,0.3505063969549642,-0.6847592903137176,63.59828194929469,13.15674360661557,0.3755066830572604,12,0.19000053405761896,0.12500047683715998,-1.1024997234344465,-2.429999828338623,2.6400003433227557,2,0.09345013914415046,1.0,11.979999542236328,2.5897482295864562,11.899999618530273,-1.7500119209971676,11.649999618530273,0.09345013914415046 4013,2001-12-27,12.050000190734865,12.050000190734865,11.675000190734865,11.875,22200.0,0.005423490689998145,3.2857096146614135,1.0937522351763218,48.48485636645853,52.93098394958712,0.075243345413055,-0.021682753643032626,-0.7525137066467202,-1.1654879971282064,30.815025399806107,0.375,0.08822397151926609,0.008750247955324753,-0.6899619767216265,0.707462472632276,-0.34060586438315177,0.3581063602938013,-0.7132646316986087,81.46068559513029,32.4317069108623,0.34935611233847574,12,0.12499999999999822,0.05999994277953924,-1.0612502098083514,-2.4075002670288104,3.699999809265135,3,0.08091281430394304,1.367347733173455,11.984999656677244,1.0,11.979999542236328,2.5897482295864562,11.899999618530273,0.08091281430394304 4014,2001-12-28,12.125,12.354999542236328,11.8149995803833,12.045000076293945,52200.0,0.006224050462903863,1.0000035321335854,0.45714192293229544,51.459298300407845,53.802349262573586,0.02655067628219676,-0.039231100049432754,-0.7871915610443274,-1.2470938028373961,30.723870119955098,0.5399999618530273,0.12063897875861684,0.046000051498413796,-0.5775518026678714,0.669551905664699,-0.2657758755847279,0.3577759785815555,-0.7524991521444679,77.66994156660031,26.039522786758383,0.31177592708314256,12,0.05000019073486328,-0.014999866485595703,-0.8737502098083496,-2.2200002670288086,3.5850000381469727,4,0.12989689148578432,3.2857096146614135,12.050000190734865,1.367347733173455,11.984999656677244,1.0,11.979999542236328,0.12989689148578432 4015,2001-12-31,12.225000381469727,12.329999923706055,12.130000114440918,12.329999923706055,16400.0,0.008247454141833144,2.8095367847411445,-1.3124955296473786,53.38346554753545,51.28371063178123,-0.05054708848916967,-0.12517181367424257,-0.8468108811648118,-1.3500721596639096,29.934484035771153,0.2049999237060547,0.13666701694491756,0.13300042152404856,-0.49138483614440887,0.757385679192506,-0.17919220731018015,0.4451930503582773,-0.8174495505713057,83.43959413556996,28.276320762914068,0.3121926288342287,12,-0.1875,-0.11500024795532227,-0.9387505054473877,-2.320000648498535,3.1949996948242188,0,0.18609403251869394,1.0000035321335854,12.125,3.2857096146614135,12.050000190734865,1.367347733173455,11.984999656677244,0.18609403251869394 4016,2002-01-02,12.40999984741211,12.414999961853027,11.729999542236328,12.175000190734865,19800.0,0.01513288017747616,4.591842772118443,-2.2381017257038884,56.24102765902833,49.86733670471894,-0.3841093591007674,-0.29953838859596615,-1.0011809993831928,-1.5361258730351377,28.615830973612756,0.6850004196166992,0.14736790557485335,0.30149989128112864,-0.33878876772505784,0.9417885502873151,-0.018644438221965487,0.6216442207842228,-0.9681000331316572,99.40827066735739,39.36578923634319,0.3201443295030935,1,-0.5874996185302734,-0.2999997138977051,-1.1237499713897705,-2.505000114440918,3.0399999618530256,2,0.2082997638945201,2.8095367847411445,12.225000381469727,1.0000035321335854,12.125,3.2857096146614135,12.050000190734865,0.2082997638945201 4017,2002-01-03,12.045000076293945,12.375,12.0,12.1850004196167,32600.0,-0.029411746624177337,-2.2608625343632993,-0.595747012154297,50.58823646741973,49.60756110512788,-0.11333031601649601,0.04990559283785245,-0.6148033413137366,-1.1623381465949905,27.202136011628074,0.4099998474121094,0.17851208189911816,-0.05199990272521937,-0.6879443806452255,0.5839445751947867,-0.3699721416852224,0.26597233623478367,-0.5694382582991029,49.99999999999988,-11.711667968776972,0.31797223896000315,1,-0.17500019073486328,0.06500005722045898,-0.39625000953674316,-1.7775001525878906,4.219999313354492,3,0.21710251179365359,4.591842772118443,12.40999984741211,2.8095367847411445,12.225000381469727,1.0000035321335854,12.125,0.21710251179365359 4018,2002-01-04,12.109999656677244,12.40999984741211,12.029999732971193,12.25,16400.0,0.00539639518236501,-1.533332485623387,1.0000000000000127,51.74643359007288,50.318597412027394,-0.10993999153259004,-0.017154938376311435,-0.6465904567209488,-1.2156875189918441,26.062644002963488,0.3800001144409162,0.019714020605514193,0.013749694824216618,-0.6220911144759871,0.6495905041244203,-0.30417070982588434,0.3316700994743176,-0.6014490750422983,55.4744352789667,-7.279361608862111,0.31792040465010185,1,-0.2399997711181623,4.768371599794818e-07,-0.3912496566772443,-1.8424997329711896,4.410000801086428,4,0.2076796378715029,-2.2608625343632993,12.045000076293945,4.591842772118443,12.40999984741211,2.8095367847411445,12.225000381469727,0.2076796378715029 4019,2002-01-07,11.949999809265135,12.425000190734865,11.80500030517578,12.425000190734865,9200.0,-0.013212209079121462,1.6105237374366013,3.392851547332766,48.798984933388645,50.469242955190545,0.10850005058451728,0.13396144808762855,-0.47566841716951025,-1.0521944687094678,24.567056236863422,0.6199998855590856,-0.09692696059024719,-0.13625016212463592,-0.7748167106935977,0.5023163864443259,-0.4555334364091159,0.18303311215984408,-0.4091202392628883,31.65468514368875,-27.013720803796712,0.31928327428448045,1,0.04750013351440785,0.16000032424926935,-0.2049996852874738,-1.6824998855590803,4.570000648498537,0,0.31799165283572894,-1.533332485623387,12.109999656677244,-2.2608625343632993,12.045000076293945,4.591842772118443,12.40999984741211,0.31799165283572894 4020,2002-01-08,12.024999618530273,12.149999618530273,11.949999809265135,12.024999618530273,12800.0,0.006276134766712627,-1.6666709052299238,-0.0,31.932751020031333,48.943089735683856,0.059335980834251956,0.06173291472029163,-0.5515444941593266,-1.1264229178857796,22.990645049478214,0.1999998092651385,-0.08525116750862338,-0.06100034713745117,-0.6996635302356946,0.5776628359607923,-0.380331938686572,0.25833124441166966,-0.4524376399280712,42.44601453700174,-10.737564573637634,0.31933159154912133,1,-0.027499675750730646,0.14750051498413086,-0.15874958038330078,-1.7574996948242188,4.475000381469727,1,0.30644495106163583,1.6105237374366013,11.949999809265135,-1.533332485623387,12.109999656677244,-2.2608625343632993,12.045000076293945,0.30644495106163583 4021,2002-01-09,11.779999732971193,12.015000343322756,11.609999656677244,11.854999542236328,11600.0,-0.020374211503636164,1.0506290606462263,-100.0,35.31597313685026,47.55011411346589,0.3050630516477497,0.3050457073021011,-0.28771932452236193,-0.8771186808162952,21.286250184166782,0.4149999618530291,-0.0460981805716667,-0.29500021934509135,-0.9473321955828027,0.35733175689262,-0.621166207463947,0.031165768773764313,-0.17638899394103547,20.858891398214695,-29.696666136195972,0.3261659881188558,1,0.2375001907348615,0.3950004577636701,0.1125004291534406,-1.5124998092651385,5.695000648498533,2,0.30899833835604507,-1.6666709052299238,12.024999618530273,1.6105237374366013,11.949999809265135,-1.533332485623387,12.109999656677244,0.30899833835604507 4022,2002-01-10,11.75,11.75,11.675000190734865,11.699999809265135,112400.0,-0.002546666693652555,1.9999809265863602,-0.6666709052300027,54.28570805763033,48.194653190262756,0.33326932516183483,0.33447331321293206,-0.2278938723216335,-0.8452605885656723,19.76791825337446,0.10499954223632812,-0.032504670599378116,-0.3137499332427982,-0.9809348410233927,0.35343497453779626,-0.6473423871330954,0.01984252064749903,-0.14000034332275568,17.17794497946398,-35.736140323072895,0.3335924538902973,1,0.2674999237060547,0.4250001907348633,0.1425001621246338,-1.4825000762939453,5.620000839233402,3,0.31489360078852213,1.0506290606462263,11.779999732971193,-1.6666709052299238,12.024999618530273,1.6105237374366013,11.949999809265135,0.31489360078852213 4023,2002-01-11,12.0,12.09000015258789,11.699999809265135,11.699999809265135,36600.0,0.02127659574468077,-1.6000006357824543,5.999980926586254,58.974374022483254,49.02966160382669,0.08429549635370748,0.08903835602480648,-0.4453541560040257,-1.090173228946794,18.859868778218235,0.3900003433227557,-0.010687717184776346,-0.0637499332427982,-0.7309348410233927,0.6034349745377963,-0.39734238713309544,0.26984252064749903,-0.3900003433227557,47.85277150446414,-8.556451102744177,0.3335924538902973,1,0.017499923706054688,0.17500019073486328,-0.10749983787536621,-1.7325000762939453,5.875,4,0.3554166158040364,1.9999809265863602,11.75,1.0506290606462263,11.779999732971193,-1.6666709052299238,12.024999618530273,0.3554166158040364 4024,2002-01-14,12.0,12.125,11.699999809265135,12.125,27400.0,0.0,5.800003051757841,-0.4166664017573003,52.94118967024164,48.980519839682934,0.07230300223193709,0.0959254419005493,-0.4245551174830915,-1.0885469984308962,18.009907228430166,0.42500019073486506,0.002268473646392266,-0.06499991416931117,-0.7315781209854695,0.6015782926468471,-0.3982890175773903,0.268289189238768,-0.3597003364563012,72.22229090247629,12.627415077228818,0.3332891034080788,1,0.017499923706054688,0.17500019073486328,-0.10749983787536621,-1.7325000762939453,6.450000762939453,0,0.3766667048136394,-1.6000006357824543,12.0,1.9999809265863602,11.75,1.0506290606462263,11.779999732971193,0.3766667048136394 4025,2002-01-15,12.175000190734865,12.175000190734865,12.0,12.0,24400.0,0.014583349227905495,-1.0000000000000202,-1.4000015258789205,55.43177559368252,48.8906029435334,-0.12352562881410378,-0.07255609146190167,-0.5756491786382512,-1.2636012477655907,17.08017995296199,0.17500019073486506,0.012972181155213036,0.10350027084350799,-0.5647899227262876,0.7717904644133036,-0.2306448259413898,0.4376453676284058,-0.5050065204620395,100.0,37.14337077701333,0.33414509678489795,1,-0.15750026702881037,-1.7763568394002505e-15,-0.28250002861023127,-1.9075002670288104,5.949999809265135,1,0.35687886644431743,5.800003051757841,12.0,-1.6000006357824543,12.0,1.9999809265863602,11.75,0.35687886644431743 4026,2002-01-16,12.5,12.5,12.005000114440918,12.135000228881836,40600.0,0.026694029090238436,1.7123298408799936,2.085710704573796,62.17495582208354,50.17801620516271,-0.4854685510436685,-0.4688493267623972,-0.8474890322418176,-1.5885221872856707,14.981099738527925,0.49499988555908203,0.01461324300393585,0.4585000991821282,-0.050204150476877984,0.9672043488411344,0.204147974352626,0.7128522240116304,-0.8009062031326302,100.0,35.69895516340938,0.2543521248295029,1,-0.44500017166137695,-0.3249998092651367,-0.7637498378753662,-2.2325000762939453,5.575000762939453,2,0.32000000000000006,-1.0000000000000202,12.175000190734865,5.800003051757841,12.0,-1.6000006357824543,12.0,0.32000000000000006 4027,2002-01-17,12.920000076293945,13.100000381469727,12.574999809265135,12.574999809265135,25400.0,0.033600006103515545,-2.0434792223551934,0.9452068037519972,67.61134541141419,51.94078418531175,-0.8585867007305659,-0.9078286595694003,-1.229629725916423,-2.0022480387111496,13.097350474080374,0.6000003814697266,0.011680658835885538,0.8610001564025875,0.26003066293116284,1.4619696498740122,0.5605154096668752,1.1614849031382999,-1.1923881553639237,87.14284059953394,23.979139506575954,0.30048474673571224,1,-0.565000057220459,-0.744999885559082,-1.1837499141693115,-2.455000162124634,3.854999542236328,3,0.3525542011051106,1.7123298408799936,12.5,-1.0000000000000202,12.175000190734865,5.800003051757841,12.0,0.3525542011051106 4028,2002-01-18,12.75,13.125,12.699999809265135,13.0,12200.0,-0.013157900564247482,-1.428569871553819,-0.7246371202927879,62.183242390306944,53.42792390274712,-0.65738665269736,-0.6822345777088188,-1.0021716304202393,-1.8261800596183093,13.231522019126697,0.42500019073486506,-0.02272630765045136,0.6335000991821289,-0.0016469879192673176,1.2686471862835251,0.3159265556314317,0.9510736427328261,-0.9944403174885785,73.68421404865816,11.845063721840162,0.31757354355069806,1,-0.38250017166137695,-0.5749998092651367,-1.0137498378753662,-2.059999942779541,4.655000686645508,4,0.3623530069986982,-2.0434792223551934,12.920000076293945,1.7123298408799936,12.5,-1.0000000000000202,12.175000190734865,0.3623530069986982 4029,2002-01-22,12.890000343322756,13.1899995803833,12.890000343322756,13.175000190734865,26200.0,0.010980419084137605,-1.1052589310810867,1.1399993896484375,62.763921730570225,56.85360953725144,-0.7264159355674273,-0.7637309000796844,-1.0975378590982992,-1.9583586043753591,13.406279937037551,0.4399995803833008,-0.0016887539313792388,0.7115004062652606,0.02785591770487983,1.3951448948256413,0.3696781619850711,1.05332265054545,-1.107051854461563,74.78997118940876,15.035277738377914,0.34182224428019026,1,-0.49000072479248225,-0.682500362396242,-1.122500181198122,-1.802500247955324,5.614998817443846,1,0.38673386531440723,-1.428569871553819,12.75,-2.0434792223551934,12.920000076293945,1.7123298408799936,12.5,0.38673386531440723 4030,2002-01-23,13.734999656677244,14.3149995803833,13.1899995803833,13.204999923706055,53400.0,0.06555463854523591,-3.017854132216627,-1.8596491815127563,70.29097157698666,60.739720475044365,-1.4565106091182791,-1.5433355277146088,-1.8755581926779765,-2.7901439083085773,13.6927104454041,1.424999237060545,0.0336340952565628,1.464749717712401,0.5026495828903546,2.4268498525344473,0.9836996503013786,1.9457997851234232,-1.8957691241551675,74.89177238967712,19.320490551169932,0.48105006741102296,1,-0.7399997711181623,-0.9649996757507306,-1.87499952316284,-2.6049995422363263,5.664999961853029,2,0.3432836712136371,-1.1052589310810867,12.890000343322756,-1.428569871553819,12.75,-2.0434792223551934,12.920000076293945,0.3432836712136371 4031,2002-01-24,13.175000190734865,13.875,13.175000190734865,13.875,51000.0,-0.0407717131372578,-1.000000000000005,-1.320755022537316,66.32949024426485,62.07791849578153,-0.7574773601900677,-0.9372738264444092,-1.268535473148658,-2.222048544877092,13.740122263044391,0.6999998092651349,0.08771949943496438,0.8450002193450938,-0.18708510735472927,1.877085546044917,0.32895755599518317,1.3610428826950045,-1.187223515341115,34.48278508014719,-20.892970737699926,0.5160426633499116,1,-0.1675004959106463,-0.4050002098083514,-1.3150000572204608,-1.8450002670288104,4.734999656677244,3,0.3757115550363448,-3.017854132216627,13.734999656677244,-1.1052589310810867,12.890000343322756,-1.428569871553819,12.75,0.3757115550363448 4032,2002-01-25,13.104999542236328,13.385000228881836,12.770000457763672,13.31999969482422,51200.0,-0.005313142124108938,2.565203449800973,0.30714315881543053,64.35786602592952,62.67608427394223,-0.5308851805271999,-0.8211649459292651,-1.1350753132463787,-2.140285070914647,14.241082231424041,0.6149997711181641,0.20268942193507833,0.7189995765686028,-0.3549581515053273,1.792957304642533,0.18202071253163865,1.255978440605567,-0.9775894925432045,25.07738640054335,-29.034808372367888,0.5369788640369649,1,-0.09749984741210938,-0.33499956130981445,-1.0887494087219238,-1.6049995422363281,4.895000457763672,4,0.3792446695389209,-1.000000000000005,13.175000190734865,-3.017854132216627,13.734999656677244,-1.1052589310810867,12.890000343322756,0.3792446695389209 4033,2002-01-28,13.024999618530273,13.229999542236328,12.65999984741211,13.199999809265135,21000.0,-0.006104534643303183,3.8510683197045634,0.8139537978389162,65.8788779829094,64.11360519757199,-0.3243025958524992,-0.7002789568156871,-0.9973623088105938,-2.0520615255699504,14.683575861135617,0.5699996948242188,0.32625582850250723,0.5902496814727787,-0.5077363429248702,1.6882357058704276,0.041256669273954216,1.1392426936716031,-0.7663341969957393,22.054370393334537,-33.45692527977136,0.5489930121988247,1,0.13250017166137695,-0.25499963760375977,-1.0087494850158691,-1.5249996185302734,5.940000534057617,0,0.2879078779138686,2.565203449800973,13.104999542236328,-1.000000000000005,13.175000190734865,-3.017854132216627,13.734999656677244,0.2879078779138686 4034,2002-01-29,13.699999809265135,13.824999809265135,13.029999732971193,13.75,48600.0,0.05182343266824807,6.9500083446583325,0.2857150642230963,71.01631537067063,65.84522072834844,-0.8189159688806864,-1.3188523862603603,-1.6172215794503142,-2.710039365993042,14.961137237856063,0.8000001907348615,0.42179517471736894,1.1864998817443837,-0.0367274472225283,2.4097272107112957,0.5748862172609268,1.7981135462278406,-1.3179543381996748,62.839886988134566,5.441454673897795,0.611613664483456,1,-0.5399999618530256,-0.8800001144409162,-1.7749996185302717,-2.199999809265135,5.099999427795412,1,0.27043802401184913,3.8510683197045634,13.024999618530273,2.565203449800973,13.104999542236328,-1.000000000000005,13.175000190734865,0.27043802401184913 4035,2002-01-30,14.5,14.699999809265135,13.5,13.640000343322756,34000.0,0.058394175319173014,-1.1052621892507521,-17.199927521027792,79.95595032911216,67.82088678468496,-1.4018516167252066,-2.0444989875495416,-2.3511643117716385,-3.4935414255030466,15.529576448471744,1.199999809265135,0.518260961825181,1.872750091552735,0.3710651709422361,3.374435012163234,1.1219076312474847,2.6235925518579855,-2.001977282375469,90.19608759779261,27.011742100143948,0.7508424603052498,1,-0.8625001907348651,-1.487500190734865,-2.504999876022339,-3.0,4.5,2,0.2762068386735588,6.9500083446583325,13.699999809265135,3.8510683197045634,13.024999618530273,2.565203449800973,13.104999542236328,0.2762068386735588 4036,2002-01-31,14.994999885559082,15.050000190734865,13.904999732971193,14.324999809265135,67800.0,0.03413792314200559,1.9358960251378414,0.7790701671703066,82.41758053307822,69.4660240204254,-1.6826672502695832,-2.4621428579575344,-2.7937863091713098,-3.969635972703994,17.0061247751108,1.1450004577636719,0.657270560300546,2.2384999752044674,0.4068223025154811,4.070177647893454,1.3226611388599743,3.1543388115489606,-2.3208190006033025,97.69873233158964,27.509530414615114,0.9158388363444933,1,-1.1399998664855957,-1.6849999427795392,-2.999999761581421,-3.442500114440918,3.8550004959106445,3,0.29376457263020206,-1.1052621892507521,14.5,6.9500083446583325,13.699999809265135,3.8510683197045634,13.024999618530273,0.29376457263020206 4037,2002-02-01,14.65999984741211,15.460000038146973,14.524999618530273,15.0,77200.0,-0.02234078297456965,-2.0655720789453937,-0.5074628565246959,76.1296637295747,71.01562639145514,-1.2012122408178616,-2.025012144341746,-2.4196985121959607,-3.6146125979337285,18.662931094372478,0.9350004196166992,0.7855640849750074,1.7727499485015876,-0.21201430982347702,3.7575142068266523,0.7803678193390553,2.76513207766412,-1.7482370318784213,71.42856656288647,-1.5205257555955285,0.9923821291625327,2,-0.5999999046325684,-1.1449999809265137,-2.5437498092651367,-3.1075000762939453,3.3700008392333984,4,0.22169168034293762,1.9358960251378414,14.994999885559082,-1.1052621892507521,14.5,6.9500083446583325,13.699999809265135,0.22169168034293762 4038,2002-02-04,14.625,14.824999809265135,14.125,14.5,27800.0,-0.0023874384567805773,1.6666678776825627,-0.367646893828047,75.60975609756099,72.44294132112078,-0.9747822525481489,-1.8887723666876433,-2.358106858469741,-3.561505711454842,20.062973810662335,0.6999998092651349,0.8831524359117111,1.6120000839233395,-0.4811476164391788,3.705147784285858,0.5654262337420803,2.6585739341045986,-1.4074487177527182,65.63786282789906,-7.097347872807546,1.0465738501812591,2,-0.565000057220459,-1.0900001525878906,-2.482499837875366,-3.072500228881836,3.625,0,0.23076923076923084,-2.0655720789453937,14.65999984741211,1.9358960251378414,14.994999885559082,-1.1052621892507521,14.5,0.23076923076923084 4039,2002-02-05,15.75,15.75,14.5,14.675000190734865,28200.0,0.07692307692307687,1.3255818079716541,8.59999847412108,79.42386766673485,73.45770755331503,-1.845501712152501,-2.861183484318179,-3.433867579124904,-4.6540886242992325,22.216874422705434,1.25,0.9673610174048157,2.547000074386597,0.18724005921925624,4.906760089553938,1.3671200668029275,3.7268800819702665,-2.2633548670447556,100.0,29.44485457128522,1.1798800075836702,2,-1.5450000762939453,-2.070000171661377,-3.607499837875366,-4.197500228881836,2.950000762939453,1,0.20412699381510424,1.6666678776825627,14.625,-2.0655720789453937,14.65999984741211,1.9358960251378414,14.994999885559082,0.20412699381510424 4040,2002-02-06,15.710000038146973,15.720000267028807,15.225000381469727,15.225000381469727,64400.0,-0.0025396801176524875,-1.0412380864363746,0.45116255137644135,77.72020776593968,74.72334283350112,-1.671681174608791,-2.6677336017133975,-3.3361796467240925,-4.573351996599557,24.48717450024258,0.5249996185302734,1.0933289491206608,2.3227500915527344,-0.2182245763855306,4.863724759490999,1.0522627575836019,3.593237425521867,-1.906485223805463,97.83198070114952,29.720775023140334,1.270487333969133,2,-1.505000114440918,-2.0300002098083496,-3.567499876022339,-4.157500267028809,3.1549997329711914,2,0.19668995489563645,1.3255818079716541,15.75,1.6666678776825627,14.625,-2.0655720789453937,14.65999984741211,0.19668995489563645 4041,2002-02-07,15.420000076293945,15.670000076293945,15.399999618530273,15.625,53600.0,-0.018459577412403005,-1.2040778195576523,-0.4226805542719724,72.08480624909436,75.5818917471861,-1.150752272776975,-2.204054816220957,-3.009853709894477,-4.241812406692016,27.002772560816712,0.3100004196166992,1.215651851439759,1.8507501125335697,-0.7266807978836596,4.428181022950799,0.5620346573249559,3.1394655677421834,-1.343977335960247,79.6923123873197,13.410630830185298,1.2887154552086142,2,-1.2150001525878906,-1.7400002479553223,-3.34624981880188,-3.7975001335144043,3.5049991607666016,3,0.23216601206181542,-1.0412380864363746,15.710000038146973,1.3255818079716541,15.75,1.6666678776825627,14.625,0.23216601206181542 4042,2002-02-08,15.449999809265135,15.494999885559082,14.850000381469727,15.449999809265135,65600.0,0.0019455079651595764,13.333298012121674,-0.0,74.45652220860626,76.5349633278191,-0.9086909277669886,-2.0476302753440656,-2.9808304958628415,-4.227840112440676,29.275474238679973,0.6449995040893555,1.2461149964494833,1.6957498550415018,-0.8629509907486099,4.2544507008316135,0.41639943214644504,2.9751002779365585,-1.1396202525781547,81.53844980093137,15.524216957939856,1.2793504228950563,2,-1.0599999427795392,-1.769999980926512,-3.483749628067015,-3.827499866485594,3.404999732971193,4,0.22006476467175506,-1.2040778195576523,15.420000076293945,-1.0412380864363746,15.710000038146973,1.3255818079716541,15.75,0.22006476467175506 4043,2002-02-11,16.264999389648438,16.399999618530273,15.375,15.449999809265135,117800.0,0.052750782553055986,-1.1243533045089562,100.0,77.23970728119329,77.22645131787716,-1.3586395761912673,-2.663271151652511,-3.718060357331133,-4.993203059897462,31.780846054109762,1.0249996185302734,1.3624940834151253,2.2974994659423835,-0.35480723310403306,4.949806164988798,0.971346116419177,3.62365281546559,-1.7530729708976338,92.8947233691413,26.834301146467823,1.3261533495232074,2,-1.3149995803833008,-2.2599997520446777,-4.274999380111694,-4.6424994468688965,2.385000228881836,0,0.10851530053670788,13.333298012121674,15.449999809265135,-1.2040778195576523,15.420000076293945,-1.0412380864363746,15.710000038146973,0.10851530053670788 4044,2002-02-12,16.520000457763672,16.530000686645508,16.120000839233402,16.299999237060547,87200.0,0.015677902101707053,2.416641500437068,0.26994028708537027,74.84389433255483,76.65844509603745,-1.309236644228644,-2.7007515932324395,-3.8889520332081435,-5.198895999287995,34.386151140309615,0.4099998474121058,1.5178578922413344,2.3265005111694332,-0.3894428353543695,5.042443857693236,0.968528837907531,3.6844721844313355,-1.7059823270481527,99.4047483889719,33.037866336380915,1.3579716732619018,2,-1.3025002479553223,-2.450000286102295,-4.530000448226929,-4.897500514984131,2.479999542236328,1,0.10472151902534033,-1.1243533045089562,16.264999389648438,13.333298012121674,15.449999809265135,-1.2040778195576523,15.420000076293945,0.10472151902534033 4045,2002-02-13,16.520000457763672,16.649999618530273,16.34000015258789,16.524999618530273,52600.0,0.0,1.4313763622627962,-0.02272333194617839,83.15163116081514,76.74000627689712,-1.1092118660105914,-2.486003516602361,-3.8222900591680133,-5.142780253647274,37.06358304220905,0.3099994659423828,1.6969406455989748,2.1092504978179925,-0.6219326366031659,4.840433632239149,0.7436589306074133,3.4748420650285716,-1.3971054669807543,92.77782134069712,21.45341098117352,1.3655915672105785,2,-1.1325006484985352,-2.390000820159912,-4.466250419616699,-4.845000267028809,2.4300003051757812,2,0.13196127389641066,2.416641500437068,16.520000457763672,-1.1243533045089562,16.264999389648438,13.333298012121674,15.449999809265135,0.13196127389641066 4046,2002-02-14,16.5,16.770000457763672,16.375,16.399999618530273,206000.0,-0.001210681429144378,-4.266686164057831,-20.003433803891646,83.98398285639443,77.61270840209932,-0.9535526774353542,-2.2672090650890446,-3.7381929624816994,-5.054634480108838,39.30882971044557,0.3950004577636719,1.8089766528044073,1.8892500400543213,-0.8386165472348388,4.617116627343483,0.5253167464097412,3.2531833336989013,-1.071684083667611,85.93747671693656,8.401133042638108,1.3639332936445807,2,-1.052499771118164,-2.309999942779541,-4.414999961853027,-4.824999809265137,2.424999237060547,3,0.14333331946170702,1.4313763622627962,16.520000457763672,2.416641500437068,16.520000457763672,-1.1243533045089562,16.264999389648438,0.14333331946170702 4047,2002-02-15,17.475000381469727,17.475000381469727,16.450000762939453,16.745000839233402,238400.0,0.059090932210286384,1.8082198939199958,7.299967575196898,87.77588949944901,78.96450100230909,-1.6620332454691642,-3.0392892791443344,-4.642731966343286,-5.9489009479615955,40.89073205513368,1.0249996185302734,1.8352342317245025,2.6365004062652595,-0.2528215130877669,5.525822325618286,1.1918394465887445,4.081161365941773,-1.778347556851081,100.0,14.807519699389488,1.4446609596765132,2,-1.4875001907348633,-2.9000000953674316,-5.378750324249268,-5.800000190734863,1.5249996185302734,4,0.08297561224252559,-4.266686164057831,16.5,1.4313763622627962,16.520000457763672,2.416641500437068,16.520000457763672,0.08297561224252559 4048,2002-02-19,17.370000839233402,17.450000762939453,17.014999389648438,17.350000381469727,192200.0,-0.006008557364477363,3.8333403975755522,0.027397904528001237,84.49248667858765,79.52768089251495,-1.2591165681521659,-2.7093331886523906,-4.462202713518355,-5.753617650075878,42.522468790091146,0.46000099182128906,1.7993049722307024,2.3005008220672636,-0.6242863342114084,5.225287978345936,0.8381072439279258,3.7628944002065996,-1.3176785032445402,92.25095367463884,4.056241551463344,1.4623935781393362,2,-1.2075004577636754,-2.7825007438659703,-5.273750782012943,-5.695000648498539,1.4249992370605433,1,0.08549214917991121,1.8082198939199958,17.475000381469727,-4.266686164057831,16.5,1.4313763622627962,16.520000457763672,0.08549214917991121 4049,2002-02-20,17.875,17.875,17.129999160766598,17.325000762939453,933000.0,0.02907306484556771,1.7090977188078837,27.499332443252793,83.58209210160234,80.17900137425525,-1.5991529865435226,-2.974209287567266,-4.885052706042,-6.168870890997864,44.23464876633422,0.745000839233402,1.8480642983374516,2.5562500000000004,-0.43536652541245147,5.547866525412452,1.0604417372937753,4.052058262706227,-1.5381420549149638,100.0,11.560326348865459,1.4958082627062264,2,-1.5124998092651367,-3.0875000953674316,-5.778749942779541,-6.199999809265137,0.8150005340576136,2,0.04335662201567958,3.8333403975755522,17.370000839233402,1.8082198939199958,17.475000381469727,-4.266686164057831,16.5,0.04335662201567958 4050,2002-02-21,18.450000762939453,18.68000030517578,17.8799991607666,17.899999618530273,469800.0,0.03216787484975958,-1.711858817900566,1.0000034679114156,83.8393784696789,81.4850649543202,-1.9496359604826168,-3.3495981161725243,-5.365660456901388,-6.655699035260003,44.84816723917429,0.8050003051757812,1.9328220073428888,2.8955007076263435,-0.30635103408929965,6.097352449341985,1.294574836768522,4.496426578484165,-1.8055144068714242,90.0217131546632,2.639514314453848,1.600925870857821,2,-1.6850004196166992,-3.1100006103515625,-6.353750705718994,-6.77500057220459,-0.3299999237060547,3,0.02981025551854355,1.7090977188078837,17.875,3.8333403975755522,17.370000839233402,1.8082198939199958,17.475000381469727,0.02981025551854355 4051,2002-02-22,18.125,18.475000381469727,18.065000534057614,18.45499992370605,221200.0,-0.017615216775073717,1.2162103646120808,-0.5999986128402378,84.00391876755738,82.54588679420364,-1.3416703106639254,-2.7771262875609715,-4.947129910689416,-6.255256220214449,45.53145301528912,0.4099998474121129,1.8797335123783476,2.322999954223633,-0.869644047892443,5.51564395633971,0.7266779531655949,3.9193219552816707,-1.0734108541104206,75.1120888294351,-13.697908990113234,1.5963220010580386,2,-1.0974998474121094,-2.7824997901916504,-6.028749942779541,-6.449999809265137,-0.0049991607666015625,4,0.045517283472521486,-1.711858817900566,18.450000762939453,1.7090977188078837,17.875,3.8333403975755522,17.370000839233402,0.045517283472521486 4052,2002-02-25,18.075000762939453,18.420000076293945,17.649999618530273,18.21999931335449,141200.0,-0.002758578596444017,1.825689357696063,0.43938964829638444,83.75734198495626,83.27006842795508,-0.9835916188190801,-2.461919903547596,-4.80144756860939,-6.129180096417041,46.9132971362115,0.7700004577636719,1.8587271144963964,2.0245006561279304,-1.0559746874929274,5.1049759997487865,0.48426298431750325,3.5647383279383593,-0.697729385192634,63.66371113707701,-26.917557241050382,1.5402376718104283,2,-0.6750001907348633,-2.447500705718994,-5.96000075340271,-6.40000057220459,0.25,0,0.04702619298716204,1.2162103646120808,18.125,-1.711858817900566,18.450000762939453,1.7090977188078837,17.875,0.04702619298716204 4053,2002-02-26,16.774999618530273,18.020000457763672,16.625,17.899999618530273,123800.0,-0.07192260523023997,1.0439542013319285,7.758698254429887,59.697249557267924,81.58710789736766,0.4429409136741995,-0.913404170843787,-3.4197026034383846,-4.761326206747881,48.0017356741386,1.4500007629394531,1.8817154935249967,0.5369995117187507,-2.206123217677032,3.280122241114533,-0.8345618529791423,1.908560876416642,1.9050006866455078,7.299250426020873,-78.6995332536467,1.3715613646978912,2,0.7350006103515625,-1.1049995422363281,-4.509999513626099,-5.09999942779541,1.385000228881836,1,0.1326378797059351,1.825689357696063,18.075000762939453,1.2162103646120808,18.125,-1.711858817900566,18.450000762939453,0.1326378797059351 4054,2002-02-27,17.405000686645508,17.594999313354492,16.125,16.5,156400.0,0.037555951263290144,1.2879403421952207,-0.8044450547960069,64.42553040904738,79.50643003606012,-0.05399958723678111,-1.3192422546921172,-3.958147867103042,-5.3261478036200955,48.21867146190229,1.4699993133544922,1.917085758334414,0.9817505359649665,-1.5303894296891798,3.493890501619111,-0.27431944686210485,2.2378205187920397,1.2338996124267574,50.09786824888246,-32.98289789026714,1.2560699828270725,2,-0.0025005340576171875,-1.7350006103515625,-5.133750677108765,-5.7300004959106445,0.5999984741210938,2,0.07986207037124426,1.0439542013319285,16.774999618530273,1.825689357696063,18.075000762939453,1.2162103646120808,18.125,0.07986207037124426 4055,2002-02-28,18.5049991607666,18.780000686645508,17.25,17.399999618530273,350200.0,0.0632001396567079,-1.1779388127457155,1.2209930429247957,73.0740347847821,78.29421358365877,-0.9418617671242693,-2.217504635482328,-4.9541774206838785,-6.362610736212645,47.979084329269256,1.5300006866455078,1.886938876839146,1.8814990520477295,-0.6236245868146817,4.386622690910141,0.6289372326165221,3.134060871478935,-2.3799991607666016,89.64212976432935,5.879409561180225,1.252561819431206,2,-1.0524988174438477,-2.784998893737793,-6.201249361038208,-6.797499179840088,-0.16499900817871094,3,0.009997372692847506,1.2879403421952207,17.405000686645508,1.0439542013319285,16.774999618530273,1.825689357696063,18.075000762939453,0.009997372692847506 4056,2002-03-01,19.399999618530273,20.200000762939453,18.32999992370605,18.450000762939453,732200.0,0.04836533360461903,-2.14285714285713,0.8597278272787215,76.15893186485218,77.003440513148,-1.5446759512183057,-2.915027833783686,-5.766676377073608,-7.189184278704843,47.75553783689603,1.870000839233402,1.9057866375721986,2.5562495231628404,-0.11508156775585832,5.227580614081539,1.220583977703491,3.8919150686221897,-3.2749996185302734,80.36807375142408,-3.5241498602069186,1.3356655454593498,3,-1.2374992370605469,-2.969999313354492,-6.517499685287476,-7.12999963760376,-0.8999996185302734,4,-0.06597931981783445,-1.1779388127457155,18.5049991607666,1.2879403421952207,17.405000686645508,1.0439542013319285,16.774999618530273,-0.06597931981783445 4057,2002-03-04,17.90999984741211,19.625,17.860000610351562,19.3799991607666,262400.0,-0.07680411342353655,-1.24841003436877,-1.5473695622930774,60.000000000000014,74.28205310441605,0.015106134356585699,-1.232239710981517,-4.19270190954558,-5.637449814057716,47.02238135953546,1.7649993896484375,1.8632236668761522,0.9037497520446784,-1.5982934099166428,3.4057929140060015,-0.34727182893598396,2.154771333025339,-1.6219998168945295,43.80366903599108,-37.34082288664855,1.2510215809806613,3,0.2525005340576172,-1.4799995422363281,-5.021250009536743,-5.639999866485596,2.5699996948242188,0,0.011725348610297948,-2.14285714285713,19.399999618530273,-1.1779388127457155,18.5049991607666,1.2879403421952207,17.405000686645508,0.011725348610297948 4058,2002-03-05,18.0,18.450000762939453,17.25,17.84000015258789,146800.0,0.005025134190656866,1.2641494495686878,-0.10884348445510138,59.18113703516669,71.57083587481209,0.02667442412208132,-1.11351983915484,-4.164679418429154,-5.662489452657002,46.822666232382595,1.2000007629394531,1.8285580003885933,0.8249999046325698,-1.4453444018213908,3.095344211086532,-0.3101722485944123,1.9601720578595518,-1.555519940185544,46.012261324032025,-31.466570197099017,1.135172153226981,3,0.16250038146972656,-1.5699996948242188,-5.111250162124634,-5.730000019073486,2.1000003814697266,1,0.018055597941080803,-1.24841003436877,17.90999984741211,-2.14285714285713,19.399999618530273,-1.1779388127457155,18.5049991607666,0.018055597941080803 4059,2002-03-06,18.96500015258789,19.200000762939453,18.05500030517578,18.200000762939453,181400.0,0.05361111958821607,-1.1706163536566845,4.78125074505877,63.54570239026145,69.31598297709905,-0.8576391366068279,-1.923952667066434,-4.999622041443532,-6.561607165908654,46.11998006102036,1.2000007629394531,1.6827234069175532,1.6292500495910645,-0.6713386240804908,3.929838723262618,0.4789557127552868,2.779544386426842,-2.370299264648434,58.13558335757928,-16.68892112844516,1.150294336835777,3,-0.8024997711181641,-2.3499999046325684,-6.001250267028809,-6.695000171661377,1.135000228881836,2,-0.04244662793034215,1.2641494495686878,18.0,-1.24841003436877,17.90999984741211,-2.14285714285713,19.399999618530273,-0.04244662793034215 4060,2002-03-07,18.799999237060547,19.024999618530273,18.565000534057614,18.989999771118164,84000.0,-0.008700285483774661,2.5384513809925813,-0.24836690934476913,62.54088734747975,66.93120170820153,-0.7127199845286825,-1.5974915119661972,-4.711858897151785,-6.340594727107504,45.37931985580564,0.4599990844726598,1.5903172596284634,1.3097491741180427,-0.945720046129793,3.5652183943658784,0.18201456399412663,2.4374837842419588,-2.061086354121091,52.542333430317136,-20.014069994085737,1.1277346101239176,3,-0.6374988555908203,-1.9499988555908203,-5.809999465942383,-6.529999256134033,1.6750011444091797,3,-0.042287239816837685,-1.1706163536566845,18.96500015258789,1.2641494495686878,18.0,-1.24841003436877,17.90999984741211,-0.042287239816837685 4061,2002-03-08,19.0,19.024999618530273,18.565000534057614,18.625,96000.0,0.010638338885950116,1.164705459963575,-1.97367866285198,59.08278254255068,64.18958399237869,-0.866691083265227,-1.5974374196846526,-4.786821344994969,-6.470637457792087,44.59863345276281,0.4599990844726598,1.4843757161503675,1.3307499408721917,-0.7975808386773657,3.4590807204217473,0.26658455109741297,2.3949153306469704,-2.1226436018605455,73.68421052631578,4.409247742665826,1.064165389774778,3,-0.8374996185302734,-1.9474997520446777,-5.675000190734865,-6.397500038146973,1.5400009155273438,4,-0.0347368340743216,2.5384513809925813,18.799999237060547,-1.1706163536566845,18.96500015258789,1.2641494495686878,18.0,-0.0347368340743216 4062,2002-03-11,18.850000381469727,19.0,18.709999084472656,19.0,13600.0,-0.007894716764751286,2.866688707195809,-0.3999989827473958,58.76776726376,64.08630818198893,-0.6651437464909264,-1.2434082072097574,-4.511109594145399,-6.244295291170683,44.86120997162255,0.29000091552734375,1.3232728567865522,1.0107502937316895,-0.9036060508527655,2.925106638316146,0.053572121439461995,1.967928466023917,-1.8397382087382717,82.05126951119075,15.034782401654752,0.9571781722922282,3,-0.6875,-1.6875,-5.267500400543213,-6.072500228881836,1.6499996185302734,0,-0.018567659118659208,1.164705459963575,19.0,2.5384513809925813,18.799999237060547,-1.1706163536566845,18.96500015258789,-0.018567659118659208 4063,2002-03-12,18.030000686645508,18.875,17.979999542236328,18.625,181800.0,-0.04350130918990913,-1.575534948309599,3.9666721767989523,50.88521207291364,62.58182836686295,0.3929188387122906,-0.29976851217436007,-3.5744298053447654,-5.3625644151426854,44.13299772812051,0.8950004577636719,1.1595668522063747,0.10250053405761861,-1.663253819029503,1.8682548871447402,-0.7803766424859404,0.9853777106011776,-0.8921489703057333,4.0984503589564,-56.31911397106256,0.8828771765435606,3,0.6949996948242188,-0.8675003051757812,-4.2425007820129395,-4.8050007820129395,2.4949989318847656,1,0.1358845680691232,2.866688707195809,18.850000381469727,1.164705459963575,19.0,2.5384513809925813,18.799999237060547,0.1358845680691232 4064,2002-03-13,18.25,18.524999618530273,18.024999618530273,18.25,40000.0,0.012201847197789828,-1.2222184546263721,-0.0,48.809519484471004,59.885771111272824,0.3412767857534682,-0.4042408718103694,-3.6752047606368503,-5.513018711674832,43.27777602382224,0.5,0.9998987707619023,0.23599987030029368,-1.4044927327541572,1.8764924733547446,-0.5842464312269335,1.056246171827521,-0.9896623217962386,25.83736249295011,-29.561694399824336,0.8202463015272261,3,0.47500038146972656,-0.8999996185302734,-4.452500104904175,-4.972499847412109,2.235000610351559,2,0.10136988391614943,-1.575534948309599,18.030000686645508,2.866688707195809,18.850000381469727,1.164705459963575,19.0,0.10136988391614943 4065,2002-03-14,18.700000762939453,18.975000381469727,18.299999237060547,18.299999237060547,92600.0,0.024657576051476893,-2.374992847469912,100.0,53.37243788868514,57.353938447254265,-0.08733867417947039,-0.7194332633411591,-4.001517773748967,-5.8911097109579345,42.4178022022283,0.7250003814697266,1.1037030853423246,0.577000617980957,-0.9297713020866354,2.0837725380485494,-0.17638534205283918,1.3303865780147532,-1.3220765613462646,68.89963331453363,15.333440860150098,0.7533859600337961,3,-0.2625007629394531,-1.1750001907348633,-4.757500886917114,-5.277500629425049,1.2399997711181605,3,0.07486628670651485,-1.2222184546263721,18.25,-1.575534948309599,18.030000686645508,2.866688707195809,18.850000381469727,0.07486628670651485 4066,2002-03-15,18.864999771118164,18.899999618530273,18.475000381469727,18.774999618530273,41000.0,0.008823476013204878,4.312495529647379,0.2249995231646608,54.57175283326222,56.750799873172284,-0.375719104733669,-0.7358977152947688,-4.044325553935536,-5.988816483228312,41.428279870845174,0.4249992370605469,1.1356545149695734,0.6237496376037583,-0.7077307786453879,1.9552300538529046,-0.04199057052081301,1.2894898457283297,-1.3741925070711254,86.76468938280469,33.051606836819616,0.6657402081245728,3,-0.6399993896484375,-1.3399991989135742,-4.922499895095825,-5.44249963760376,1.0799999237060547,4,0.08534326158945582,-2.374992847469912,18.700000762939453,-1.2222184546263721,18.25,-1.575534948309599,18.030000686645508,0.08534326158945582 4067,2002-03-18,18.924999237060547,18.950000762939453,18.690000534057614,18.690000534057614,101800.0,0.0031804647055571067,-1.2127801180127387,2.6110922731319004,64.52702519839647,57.34478744686449,-0.3091054807618647,-0.7185368484489842,-3.967150440604952,-5.983285909297242,39.94886594271036,0.2600002288818395,1.0036835757410465,0.6112491607666009,-0.7023429244066932,1.924841245939895,-0.04554688182004796,1.2680452033532497,-1.325824233057812,94.97476359440026,33.928692462659114,0.6567960425866479,3,-0.33499908447265625,-1.399998664855957,-4.982499361038208,-5.502499103546143,2.1350002288818395,0,0.08533694814127979,4.312495529647379,18.864999771118164,-2.374992847469912,18.700000762939453,-1.2222184546263721,18.25,0.08533694814127979 4068,2002-03-19,18.854999542236328,18.950000762939453,18.75,18.94499969482422,59400.0,-0.0036987951200092573,2.9999237078008774,-0.3829814864415113,60.599409558328766,57.01742157664974,-0.1174174105373531,-0.5603077906994045,-3.760056777753885,-5.842228787642499,38.38950264759151,0.20000076293945312,0.7397799944396048,0.46699953079223633,-0.7885789346865444,1.722577996271017,-0.16078970194715225,1.094788763531625,-1.1517915078761263,87.36834285668394,23.907259516137245,0.6277892327393898,3,-0.35249996185302734,-1.0674991607666016,-4.819999694824219,-5.432499408721924,2.270000457763672,1,0.08724478905866695,-1.2127801180127387,18.924999237060547,4.312495529647379,18.864999771118164,-2.374992847469912,18.700000762939453,0.08724478905866695 4069,2002-03-20,18.649999618530273,18.93000030517578,18.649999618530273,18.7549991607666,48800.0,-0.01087244384423569,-4.333369663941871,1.166659602424448,51.21951610771243,55.75949143889782,0.042690002664468096,-0.3101725787846412,-3.4123603599502346,-5.5771005907795175,36.44107325923537,0.2800006866455078,0.719412816472456,0.22324962615966726,-1.0133595454792719,1.4598587977986064,-0.3950549596598023,0.8415542119791368,-0.8469198750269022,51.851820455219766,-7.954773913252566,0.6183045858194688,3,-0.14750003814697266,-0.48999881744384766,-4.172499895095825,-4.902499675750732,2.4250011444091797,2,0.10053619508587208,2.9999237078008774,18.854999542236328,-1.2127801180127387,18.924999237060547,4.312495529647379,18.864999771118164,0.10053619508587208 4070,2002-03-21,19.0,19.15999984741211,18.565000534057614,18.604999542236328,558400.0,0.0187667768701707,-1.5052683146211567,-3.761925522252498,46.29629956678458,54.338771108257134,-0.30838695891353396,-0.6501913594858024,-3.6150729576548404,-5.870713883241699,34.047614675224516,0.5949993133544957,0.7156403036455288,0.5457500457763658,-0.7172172764611489,1.8087173680138804,-0.08573361534239154,1.177233706895123,-1.101043415719186,76.64233983131786,18.633727006134876,0.6314836611187564,3,-0.43000030517578125,-0.8374996185302734,-4.356249809265137,-5.187499523162842,1.25,3,0.0781579268606083,-4.333369663941871,18.649999618530273,2.9999237078008774,18.854999542236328,-1.2127801180127387,18.924999237060547,0.0781579268606083 4071,2002-03-22,18.950000762939453,19.149999618530273,18.950000762939453,19.125,169800.0,-0.002631538792660315,-1.2857111716621255,-0.4430355297594329,63.13132772688303,54.82361115971525,-0.2975126015806282,-0.5641398403771092,-3.407431890316163,-5.75286884637333,31.524810615241698,0.1999988555908203,0.5780261395370125,0.4545007705688491,-0.8170496870662909,1.726051228203989,-0.18127445824871913,1.0902759993864173,-0.9590024115122944,64.70599549288211,4.698116030645011,0.6357752288175696,3,-0.3800010681152344,-0.7875003814697266,-4.191251039505005,-5.077500820159912,0.30999946594238637,4,0.052242729881800676,-1.5052683146211567,19.0,-4.333369663941871,18.649999618530273,2.9999237078008774,18.854999542236328,0.052242729881800676 4072,2002-03-25,18.924999237060547,19.149999618530273,18.850000381469727,19.0,134000.0,-0.0013193416819170523,-1.6666779695500322,0.4285776566757493,61.874186499988745,56.04460831827916,-0.29139723061830836,-0.49771142466536844,-3.2208616920041315,-5.654049286378266,29.643397401638712,0.2999992370605469,0.45534272622808203,0.386999320983886,-0.8821917034937456,1.6561903454615177,-0.2475961912549316,1.0215948332227036,-0.8456407891728972,60.50405352122633,-1.2215425507926554,0.6345955122388164,3,-0.33249950408935547,-0.7624988555908203,-4.106249094009399,-4.929998874664307,0.8400001525878942,0,0.05389698805198462,-1.2857111716621255,18.950000762939453,-1.5052683146211567,19.0,-4.333369663941871,18.649999618530273,0.05389698805198462 4073,2002-03-26,19.0,19.049999237060547,18.950000762939453,19.024999618530273,66400.0,0.003963052362643271,1.6666666666666667,0.3333248563145313,50.58235998288782,56.24159059588102,-0.23952200338882434,-0.4189539352507694,-3.138150551342921,-5.65444566201656,29.417143160017613,0.125,0.36238687443305295,0.35075006484985494,-0.6235794495438647,1.3250795792435746,-0.1364146923470031,0.837914822046713,-0.8358158595102765,73.10923830986292,10.478042172829845,0.4871647571968593,3,-0.2700004577636719,-0.8374996185302734,-3.718749761581421,-4.649999618530273,1.5,1,0.1084210245232835,-1.6666779695500322,18.924999237060547,-1.2857111716621255,18.950000762939453,-1.5052683146211567,19.0,0.1084210245232835 4074,2002-03-27,18.795000076293945,18.950000762939453,18.104999542236328,18.950000762939453,92400.0,-0.010789469668739726,9.903193256629546,6.200122072175174,49.91791197633259,55.857754383397406,0.056899796484280785,-0.1101256003630553,-2.774569163254675,-5.381423357775471,29.42767095806385,0.8950004577636719,0.2737570251267769,0.07625017166137837,-0.7031885614248807,0.8556889047476375,-0.3134691948817512,0.4659695382045079,1.4050006866455078,65.40287530463333,1.4337280812993214,0.38971936654312883,3,-0.16250038146972656,-0.6324996948242188,-3.419999837875366,-4.444999694824219,1.7049999237060547,2,0.12396913616642502,1.6666666666666667,19.0,-1.6666779695500322,18.924999237060547,-1.2857111716621255,18.950000762939453,0.12396913616642502 4075,2002-03-28,18.690000534057614,18.924999237060547,18.399999618530273,18.68000030517578,140800.0,-0.005586567800484721,1.1875091890946805,-0.06451731987938396,44.7457697253869,54.765978482522364,0.1791736523508547,0.009954806003126038,-2.51458029656661,-5.208002090521672,28.515622786359522,0.5249996185302734,0.32722669823726136,-0.037999439239506216,-0.8111227532840104,0.735123874804998,-0.4245610962617583,0.3485622177827459,1.4681002044677776,55.98095206805823,-6.480085068567547,0.3865616570222525,3,-0.057500839233394885,-0.5275001525878871,-3.115000486373898,-4.14000034332275,1.534999847412113,3,0.12760835530934322,9.903193256629546,18.795000076293945,1.6666666666666667,19.0,-1.6666779695500322,18.924999237060547,0.12760835530934322 4076,2002-04-01,18.1200008392334,18.75,17.229999542236328,18.7450008392334,176400.0,-0.03049757509559936,3.7874156709379374,-62.49856952128865,39.1691428248012,51.94843599656734,0.706698707164783,0.5050369077843548,-1.8034964976317376,-4.559826010835998,26.728190837717502,1.5200004577636719,0.3779847434596739,-0.543999195098877,-1.294483664448986,0.2064852742512322,-0.9192414297739333,-0.1687569604238206,1.9970378753662104,46.35423237664571,-13.065781598974567,0.37524223467505463,4,0.07499885559082031,0.042499542236328125,-2.067500591278076,-3.1675004959106445,1.9099998474121094,0,0.11754961711451628,1.1875091890946805,18.690000534057614,9.903193256629546,18.795000076293945,1.6666666666666667,19.0,0.11754961711451628 4077,2002-04-02,18.1200008392334,18.5,17.825000762939453,18.1200008392334,87600.0,0.0,-1.2881324152199916,-0.0,51.7647094022592,50.96680264589294,0.6487211458480608,0.5497629549941863,-1.673043474241755,-4.491394294822928,25.44494410414816,0.6749992370605469,0.3481485792667307,-0.5544992446899428,-1.265398124250023,0.1563996348701373,-0.9099486844699811,-0.19904980490990454,1.88155630847168,48.901178364374914,-16.793046963766812,0.3554494397800396,4,0.07499885559082031,0.042499542236328125,-1.9350006580352783,-3.1675004959106445,1.0049991607666016,1,0.06291387068703203,3.7874156709379374,18.1200008392334,1.1875091890946805,18.690000534057614,9.903193256629546,18.795000076293945,0.06291387068703203 4078,2002-04-03,18.325000762939453,18.424999237060547,18.0,18.0,16000.0,0.011313461049195395,-1.6153737807669284,100.0,51.479305077986865,50.99566808703454,0.40301613403067904,0.39037438112591616,-1.7370381497414797,-4.615776887428506,24.821430895540423,0.4249992370605469,0.2946423915393126,-0.3657493591308594,-1.0246894838637104,0.29319076560199164,-0.6952194214972849,-0.036279296764433866,1.5656940805468764,63.6628164865776,-6.780854200923258,0.3294700623664252,4,-0.13000106811523438,-0.16250038146972656,-1.8112504482269287,-3.372500419616699,1.4249992370605469,2,0.07858109504809652,-1.2881324152199916,18.1200008392334,3.7874156709379374,18.1200008392334,1.1875091890946805,18.690000534057614,0.07858109504809652 4079,2002-04-04,18.15999984741211,18.475000381469727,18.075000762939453,18.11000061035156,79800.0,-0.009004142355128475,-5.666719649044728,0.15384344519174303,37.99997965494792,50.07385476349714,0.5489265407281501,0.5185613949690371,-1.4345554083215362,-4.378043731655742,23.67343191908678,0.39999961853027344,0.1422503722631525,-0.4905002593994148,-1.1766859666802212,0.19568544788139164,-0.833593113039818,-0.14740740575901157,1.6242671840242195,54.86728452020328,-15.120183996694315,0.34309285364040243,4,0.029999732971191406,0.0025005340576171875,-1.5699996948242188,-3.2074995040893555,1.0900001525878906,3,0.128854635035768,-1.6153737807669284,18.325000762939453,-1.2881324152199916,18.1200008392334,3.7874156709379374,18.1200008392334,0.128854635035768 4080,2002-04-05,18.0049991607666,18.190000534057614,17.690000534057614,18.190000534057614,37000.0,-0.00853528017334182,4.4053652803268255,-3.700083924620098,30.80357218883418,46.48188192593616,0.6123373266458394,0.6439653093063882,-1.168280461070065,-4.144725566069843,22.63003323420146,0.5,0.02658040309437837,-0.6057509422302232,-1.3454893943728798,0.13398750991243347,-0.9756201683015533,-0.23588171615889308,1.6770971711017282,50.986801653369604,-16.18122943345896,0.36986922607132844,4,0.18500041961669922,0.7100009918212891,-1.4687490463256836,-3.0524988174438477,1.1350002288818395,4,0.13857267178718202,-5.666719649044728,18.15999984741211,-1.6153737807669284,18.325000762939453,-1.2881324152199916,18.1200008392334,0.13857267178718202 4081,2002-04-08,18.34000015258789,18.459999084472656,17.69499969482422,17.69499969482422,58200.0,0.018605998746796137,-1.372089447194573,-3.4864630801905943,38.369814331412584,43.87028501831658,0.20306228261389592,0.2708712683436616,-1.3677669986895253,-4.406010859033019,21.38332927988929,0.7649993896484375,0.010668692257695511,-0.23774995803832866,-0.9631205285814453,0.48762061250478794,-0.6004352433098852,0.12493532723322787,1.244012307695158,80.24691939445182,15.910678868109017,0.36268528527155774,4,-0.20000076293945312,0.375,-1.7537498474121094,-3.3374996185302734,2.135000228881836,0,0.10278081860407462,4.4053652803268255,18.0049991607666,-5.666719649044728,18.15999984741211,-1.6153737807669284,18.325000762939453,0.10278081860407462 4082,2002-04-09,18.5,18.524999618530273,18.049999237060547,18.475000381469727,170000.0,0.008724091934619427,11.666870120291955,0.038759070988804316,43.18619798912264,43.04848924123156,-0.02633276985386246,0.0878077805815245,-1.3853424898259163,-4.482552828013519,20.03406785082523,0.47500038146972656,0.003780083009829127,-0.060250091552735086,-0.7747718769042784,0.6542716937988082,-0.41751098422850674,0.29701080112303657,0.989851943561181,97.00603042624151,34.113290824943135,0.35726089267577105,4,-0.4099998474121094,-0.07250022888183594,-1.203749656677246,-2.78749942779541,1.7749996185302734,1,0.08270273981867615,-1.372089447194573,18.34000015258789,4.4053652803268255,18.0049991607666,-5.666719649044728,18.15999984741211,0.08270273981867615 4083,2002-04-10,20.479999542236328,20.540000915527344,18.44499969482422,18.5,259200.0,0.10702700228304485,-1.004785710765659,79.20119020370794,70.89039589650332,45.378765232361644,-1.982832640537314,-1.7910615844179496,-3.1943943951897324,-6.369767376992026,19.911386079941334,2.095001220703125,-0.042314287867185385,1.797249507904052,0.718339691112849,2.876159324695255,1.2577945995084505,2.3367044162996535,-3.25,97.89468893824943,32.21714508643423,0.539454908395601,4,-1.5949993133544922,-1.5949993133544922,-3.183749198913574,-4.767498970031738,-1.149999618530277,2,-0.06616208850209615,11.666870120291955,18.5,-1.372089447194573,18.34000015258789,4.4053652803268255,18.0049991607666,-0.06616208850209615 4084,2002-04-11,20.100000381469727,20.5,19.364999771118164,20.5,147400.0,-0.018554646936535413,4.675006556517178,-0.20202005606450307,62.47165469131888,47.34830800635409,-1.5625732188387644,-1.3337402719633005,-2.6660992539361246,-5.90399909603051,19.782074433715515,1.135000228881836,-0.08875182711086183,1.3247503280639634,0.09533701061494071,2.554163645512986,0.7100436693394521,1.9394569867884748,-2.8038008117675766,84.56138683635153,19.433449436880238,0.6147066587245109,4,-1.2150001525878906,-1.2150001525878906,-2.8037500381469727,-4.387499809265137,-0.4500007629394531,3,-0.01741295397150311,-1.004785710765659,20.479999542236328,11.666870120291955,18.5,-1.372089447194573,18.34000015258789,-0.01741295397150311 4085,2002-04-12,20.100000381469727,20.225000381469727,19.80500030517578,19.924999237060547,104200.0,0.0,-1.0241015906866011,-0.43750327825858903,63.18806140434149,50.017076737414115,-1.4991866789546613,-1.2895963330730567,-2.5405360746087524,-5.817119718074693,19.292102181011185,0.4200000762939453,-0.08543264059408173,1.2547503471374526,-0.10873761654211123,2.6182383108170164,0.5730063652976689,1.9364943289772363,-2.738924784851072,84.534258514347,18.55349797006933,0.6817439818397825,4,-0.9849996566772461,-1.2150001525878906,-2.711250066757202,-4.387499809265137,-0.8500003814697266,4,-0.042288575389946015,4.675006556517178,20.100000381469727,-1.004785710765659,20.479999542236328,11.666870120291955,18.5,-0.042288575389946015 4086,2002-04-15,20.475000381469727,20.700000762939453,20.2549991607666,20.625,180800.0,0.018656716063832235,1.9666660308862143,-0.8571350720973069,66.45436112540835,51.64926026220847,-1.6818656191906527,-1.6208990416857674,-2.798984289018673,-6.112476535043804,18.932268760955644,0.6000003814697266,-0.05228386098269766,1.5492503166198723,0.002994171001628132,3.0955064622381165,0.7761222438107502,2.3223783894289944,-3.0503462784728974,91.50942445608207,23.809952007465256,0.7731280728091225,4,-1.2799997329711914,-1.510000228881836,-2.96875,-4.712500095367432,-1.3500003814697266,0,-0.06520151242729588,-1.0241015906866011,20.100000381469727,4.675006556517178,20.100000381469727,-1.004785710765659,20.479999542236328,-0.06520151242729588 4087,2002-04-16,20.540000915527344,20.875,20.375,20.46999931335449,108400.0,0.0031746291988568043,-2.8461504603308514,-0.4666785346439208,66.38298580364702,53.305224787281816,-1.5281950226864147,-1.6429383745625756,-2.7334749754672423,-6.101836678101089,18.567228508426638,0.5,0.015291352476296538,1.5335007667541518,-0.17297032550758473,3.2399718590158884,0.6802652206232835,2.38673631288502,-2.9843329461328096,86.2140311769046,18.40577271823085,0.8532355461308674,4,-1.2575006484985352,-1.4875011444091797,-2.9325006008148193,-4.777500629425049,-1.0400009155273438,1,-0.00316458282182841,1.9666660308862143,20.475000381469727,-1.0241015906866011,20.100000381469727,4.675006556517178,20.100000381469727,-0.00316458282182841 4088,2002-04-17,20.5,20.575000762939453,20.364999771118164,20.399999618530273,107400.0,-0.0019474641550334404,-1.4705987950049928,1.4285441813573836,68.79822782776418,56.72725236203919,-1.2820459174677339,-1.5530025343414664,-2.5596098738066573,-5.992046912154864,18.176719390451794,0.21000099182128906,0.16187421792265866,1.4112498283386223,-0.4185902620560995,3.241089918733344,0.49632978314125964,2.326169873535985,-2.7451721087691396,75.16556667824548,6.761689479114594,0.9149200451973615,4,-1.2174997329711914,-1.447500228881836,-2.8374996185302734,-4.614999771118164,-0.625,2,-0.010975628364376933,-2.8461504603308514,20.540000915527344,1.9666660308862143,20.475000381469727,-1.0241015906866011,20.100000381469727,-0.010975628364376933 4089,2002-04-18,20.524999618530273,21.170000076293945,20.325000762939453,20.32999992370605,66400.0,0.0012194935868425905,-7.243975511267422,1.9499895096225728,70.59481852152504,61.14850195456039,-1.0463226313824023,-1.507626289110874,-2.4839624801565137,-5.941933001132298,18.102545432782456,0.8449993133544922,0.2732087538249246,1.3424994468688958,-0.582353207436352,3.2673521011741435,0.3800731197162719,2.3049257740215197,-2.5829614007732644,52.747211288152215,-16.516408078485483,0.962426327152624,4,-1.0924997329711914,-1.3249998092651367,-2.581249237060547,-4.6399993896484375,-1.4249992370605469,3,-0.05822166709057375,-1.4705987950049928,20.5,-2.8461504603308514,20.540000915527344,1.9666660308862143,20.475000381469727,-0.05822166709057375 4090,2002-04-19,20.48500061035156,20.850000381469727,20.38500022888184,20.520000457763672,41400.0,-0.001948794588166658,-2.9574378287125107,-0.1794866778825612,80.1273768351239,65.78823112163943,-0.6901129488304569,-1.423662407942686,-2.340416612790367,-5.822378538684859,17.81168318861383,0.4650001525878871,0.38345154257239855,1.2282504081726024,-0.7797317687365464,3.2362325850817513,0.22425931971802981,2.232241496627175,-2.2847254439115936,25.13674529521103,-45.0822132276179,1.003991088454574,4,-0.8750009536743129,-1.2850008010864222,-2.4475002288818324,-4.580000400543209,-1.5349998474121058,4,-0.0407615800313591,-7.243975511267422,20.524999618530273,-1.4705987950049928,20.5,-2.8461504603308514,20.540000915527344,-0.0407615800313591 4091,2002-04-22,19.940000534057614,20.350000381469727,19.76499938964844,20.31999969482422,27200.0,-0.026604835736179777,1.6590921898503006,10.857166212533059,70.3579328613464,68.80731277410872,0.11813859076104904,-0.843961538707358,-1.6867187179967864,-5.209684952047541,17.14507072050191,0.7200012207031179,0.5463915699179154,0.6337503433227489,-1.3911314506762409,2.6586321373217388,-0.3786905536767442,1.646191240322242,-1.502147374829331,12.455591379602444,-57.96238591078919,1.0124408969994942,4,-0.1325006484985316,-0.7400007247924769,-1.9587502479553187,-4.035000324249264,-1.1900005340576136,0,-0.03460383729073069,-2.9574378287125107,20.48500061035156,-7.243975511267422,20.524999618530273,-1.4705987950049928,20.5,-0.03460383729073069 4092,2002-04-23,19.94499969482422,20.049999237060547,19.76499938964844,19.76499938964844,37200.0,0.0002507101621218588,-2.1666596024245335,-0.4736860597603625,68.96954049430249,68.59388439608641,0.37958580337510384,-0.8101642874463657,-1.5816879850547672,-5.135576303845674,16.612705676255512,0.2849998474121058,0.759794440497771,0.5877494812011719,-1.448052361137517,2.6235513235398606,-0.43015143996817073,1.6056504023705145,-1.2885747822306826,12.811403359918327,-56.046090407382366,1.0179009211693444,4,0.32250022888183594,-0.744999885559082,-2.0699992179870605,-4.039999485015869,-1.3249988555908203,1,-0.041113046245721985,1.6590921898503006,19.940000534057614,-2.9574378287125107,20.48500061035156,-7.243975511267422,20.524999618530273,-0.041113046245721985 4093,2002-04-24,21.059999465942386,21.395000457763672,20.075000762939453,20.075000762939453,144600.0,0.055903724651723774,-1.6802059551956439,5.472205738990506,77.77777777777774,70.2945647390263,-0.720228610022879,-1.8581915312257067,-2.5977067818216923,-6.16018969143906,16.463978714363158,1.4500007629394531,0.979812775019731,1.5997492790222196,-0.5643535900274053,3.7638521480718445,0.517697844497409,2.6818007135470303,-2.202488540252819,79.447805380358,8.456272518469234,1.0820514345248118,4,-0.4799995422363317,-1.7474994659423864,-3.002499103546146,-5.154999256134037,-2.95999908447266,2,-0.07407405059364658,-2.1666596024245335,19.94499969482422,1.6590921898503006,19.940000534057614,-2.9574378287125107,20.48500061035156,-0.07407405059364658 4094,2002-04-25,21.125,21.5,20.924999237060547,21.0,151800.0,0.0030864451902161694,-3.181800527118879,0.12690372039974937,80.40936987957672,72.20804345849686,-0.6979382653820991,-1.8336988902042606,-2.5691509606857466,-6.13263004856738,17.697359339099172,0.5750007629394531,1.1980467764267786,1.5482498168945327,-0.7137130047285751,3.8102126385176405,0.41726840608297877,2.6792312277060866,-2.013740121103023,78.38617475045069,4.663243757698723,1.1309814108115532,4,-0.49250030517578125,-1.760000228881836,-2.9800000190734863,-5.21999979019165,-4.334999084472653,3,-0.059171597633136064,-1.6802059551956439,21.059999465942386,-2.1666596024245335,19.94499969482422,1.6590921898503006,19.940000534057614,-0.059171597633136064 4095,2002-04-26,21.075000762939453,21.225000381469727,21.075000762939453,21.225000381469727,74400.0,-0.0023668277898484247,1.0,-1.1999969482421875,78.22499561053687,73.51589173462224,-0.5532733383528523,-1.6821022863261774,-2.4242474345589216,-5.998922146257964,18.997393385384576,0.14999961853027344,1.1424532326466625,1.3790005683898912,-0.936952282494719,3.6949534192745013,0.22102414294758432,2.536976993832198,-1.6770920695101132,75.50437535728415,2.499005551552827,1.1579764254423055,4,-0.4425010681152344,-1.710000991821289,-2.74375057220459,-5.1700005531311035,-2.4850006103515625,4,-0.0937129447199252,-3.181800527118879,21.125,-1.6802059551956439,21.059999465942386,-2.1666596024245335,19.94499969482422,-0.0937129447199252 4096,2002-04-29,20.25,21.15999984741211,20.25,21.1299991607666,39400.0,-0.03914594225734136,-1.0681834437645896,5.866675991505919,65.88022262330784,73.46002915902903,0.26424263141143456,-0.7265985472078178,-1.5113274694666003,-5.095996448805057,19.85947467516817,0.9099998474121094,1.1409756837416438,0.4474998474121108,-1.75649535895203,2.6514950537762516,-0.6544977557699596,1.5494974505941812,-0.5998403497821805,27.953915834835612,-40.27991353702856,1.1019976031820702,4,0.38249969482421875,-0.8850002288818359,-1.8837499618530273,-4.34499979019165,-0.45999908447265625,0,-0.06419749318817514,1.0,21.075000762939453,-3.181800527118879,21.125,-1.6802059551956439,21.059999465942386,-0.06419749318817514 4097,2002-04-30,19.26000022888184,20.575000762939453,18.774999618530273,20.3700008392334,217000.0,-0.04888887758608196,1.368421845158473,1.2613655328768656,36.504428046304746,69.87182918331132,1.1773957404691267,0.37227276371842066,-0.4745316619091007,-4.0361510233484275,20.14808792284565,1.8000011444091797,1.1127657162385454,-0.5994998931884723,-2.675533455858268,1.4765336694813236,-1.6375166745233685,0.43851688814642387,2.2399997711181605,17.79818504428911,-44.75528771986687,1.038016781334897,4,0.8774995803832972,0.10499954223632457,-0.8937501907348668,-3.35500001907349,-0.20499992370605824,1,-0.02647976234792848,-1.0681834437645896,20.25,1.0,21.075000762939453,-3.181800527118879,21.125,-0.02647976234792848 4098,2002-05-01,19.76499938964844,19.76499938964844,18.655000686645508,19.26000022888184,70000.0,0.026220101493525272,3.396041772892957,-0.4549539487249997,46.39396021134009,67.18284492662409,0.622650817214474,-0.02035765969069203,-0.922516852010336,-4.465263831197454,20.495339605381353,1.1099987030029332,1.0407878105091442,-0.1665006637573221,-2.1143826569047732,1.781381329390129,-1.1404416603310494,0.8074403328164053,1.6805006027221658,39.0157810510735,-19.896518930646337,0.9739409965737257,5,0.31250095367431285,-0.399999618530277,-1.387499332427982,-3.8599991798400914,-0.7150001525878942,2,-0.05793061400319166,1.368421845158473,19.26000022888184,-1.0681834437645896,20.25,1.0,21.075000762939453,-0.05793061400319166 4099,2002-05-02,20.5,20.96500015258789,19.549999237060547,19.549999237060547,69600.0,0.037186978651590596,-1.9789469034721747,1.8811927558400845,53.71746915359442,64.24841073978747,-0.12993273384046944,-0.6019237368688337,-1.607067338920288,-5.119732855322823,21.24846231343126,1.4150009155273438,0.9783017889536083,0.45149993896484375,-1.3216245352521696,2.224624413181857,-0.43506229814366293,1.3380621760733504,0.8338800201416028,71.78986507547758,15.452729008261969,0.8865622371085075,5,-0.4224996566772461,-1.135000228881836,-2.0537500381469727,-4.562499523162842,-1.3950004577636719,3,-0.11707315212342795,3.396041772892957,19.76499938964844,1.368421845158473,19.26000022888184,-1.0681834437645896,20.25,-0.11707315212342795 4100,2002-05-03,20.5,20.94499969482422,20.375,20.5049991607666,48800.0,0.0,-3.47060055500288,-0.005262270265061015,50.249746480741116,62.014167808609116,-0.14257455596604274,-0.4273300341621038,-1.5741138724494448,-5.0364676405083575,21.564832116078698,0.5699996948242188,0.9053139237391683,0.32674989700317525,-1.170655874475102,1.8241556684814526,-0.42195298873596343,1.075452782742314,0.7267248468017584,73.65269187514896,20.865539998422946,0.7487028857391379,5,-0.4224996566772461,-1.135000228881836,-2.1024999618530273,-4.549999713897705,-1.25,4,-0.18097556509622692,-1.9789469034721747,20.5,3.396041772892957,19.76499938964844,1.368421845158473,19.26000022888184,-0.18097556509622692 4101,2002-05-06,20.225000381469727,20.700000762939453,20.225000381469727,20.450000762939453,35800.0,-0.013414615538062113,-3.2222184546263724,45.007630675314765,46.97985963518609,59.570869935373956,0.19791682082635376,-0.004079311003675201,-1.2581995289968404,-4.678477581425549,22.259397880874925,0.47500038146972656,0.8115306633628521,-0.042499732971190696,-1.2663655347537919,1.1813660688114105,-0.6544326338624913,0.5694331679201099,0.8988554989257835,67.96537046746566,18.6048317636112,0.6119329008913008,5,-0.14750003814697266,-0.8600006103515625,-1.827500343322754,-4.275000095367432,-0.9850006103515625,0,-0.08084055367335541,-3.47060055500288,20.5,-1.9789469034721747,20.5,3.396041772892957,19.76499938964844,-0.08084055367335541 4102,2002-05-07,20.030000686645508,20.524999618530273,19.899999618530273,20.5,31000.0,-0.009641517485600604,1.403852854978744,2.0888822955961515,45.6238400951899,55.9982101928642,0.45398307162049534,0.3282509133064764,-1.0220955782861765,-4.400379651790583,22.96371626839321,0.625,0.6771707431080642,-0.31399946212768626,-1.2236066471279337,0.5956077228725611,-0.76880305462781,0.14080413037243744,0.9951009860000006,59.52382328534686,12.872773083308353,0.4548035925001234,5,0.047499656677246094,-0.4350004196166992,-1.8512506484985352,-3.9300003051757812,-1.0799999237060547,1,-0.011982015121855594,-3.2222184546263724,20.225000381469727,-3.47060055500288,20.5,-1.9789469034721747,20.5,-0.011982015121855594 4103,2002-05-08,19.125,20.25,18.795000076293945,20.100000381469727,65600.0,-0.04518225939197762,1.2823535043614718,2.074471927439482,38.79999963378895,51.37494683222111,1.1796965875195902,1.1874128081553366,-0.043750007766590215,-3.417098808112332,22.702357726827685,1.4549999237060547,0.5902518385789861,-1.1512501716613777,-2.20813179994666,-0.09436854337609546,-1.6796909858040188,-0.6228093575187366,1.8052976332055088,15.207369221371096,-29.405505887241176,0.5284408141426412,5,0.8150005340576172,0.4700002670288086,-0.9462499618530273,-3.0224995613098145,-0.17499923706054688,2,-0.003660114762050637,1.403852854978744,20.030000686645508,-3.2222184546263724,20.225000381469727,-3.47060055500288,20.5,-0.003660114762050637 4104,2002-05-09,19.75,20.075000762939453,19.1299991607666,19.165000915527344,58400.0,0.03267973856209161,-1.8854896479426924,-0.5999988262474544,44.6232574337772,47.6414203681367,0.37899696804287686,0.5637510254525111,-0.6069402813923546,-3.9589904183275557,22.426875044913974,0.9500007629394531,0.5280535170094964,-0.5087501525878899,-1.5892465714682018,0.571746266292422,-1.048998362028044,0.031498056852264256,1.0892857553431092,44.41860898370237,-2.548071876839117,0.5402482094401553,5,0.1575002670288086,-0.1549997329711914,-1.5712499618530273,-3.362499713897705,0.020000457763671875,3,-0.03544307660452928,1.2823535043614718,19.125,1.403852854978744,20.030000686645508,-3.2222184546263724,20.225000381469727,-0.03544307660452928 4105,2002-05-10,19.25,20.065000534057614,19.25,19.795000076293945,37800.0,-0.025316455696202556,-1.9908272292352627,-0.9316255200386034,44.918993852381334,45.31239494914487,0.6625729331494838,1.0506747000606218,-0.08512788005920413,-3.3790634669009503,22.13650493655713,0.8150005340576136,0.28168779756109075,-0.9662501335144036,-2.1362024291099075,0.20370216208110037,-1.5512262813121573,-0.38127398571664983,1.501914352595204,23.884501821742564,-26.3137677240703,0.5849761477977521,5,0.5600004196166992,0.3450002670288086,-1.0737500190734863,-2.8199996948242188,0.6849994659423864,4,-0.007532491312398526,-1.8854896479426924,19.75,1.2823535043614718,19.125,1.403852854978744,20.030000686645508,-0.007532491312398526 4106,2002-05-13,19.13999938964844,19.46500015258789,19.030000686645508,19.25,76800.0,-0.00571431742086026,-1.6363762470089125,0.20183595404164717,44.16243472276089,46.163284579862214,0.6689040174508101,1.1125745847252766,0.01700368524550555,-3.2058094658836325,21.45782582472378,0.4349994659423828,-0.005036109970436797,-1.009500694274898,-2.26639723708438,0.24739584853458396,-1.6379489656796373,-0.38105242287015884,1.5280384163087746,19.94216211806181,-33.540088128499185,0.628448271404741,5,0.6700010299682582,0.4575004577636683,-0.6874995231628453,-2.70999908447266,0.11000061035155895,0,0.005747158508847772,-1.9908272292352627,19.25,-1.8854896479426924,19.75,1.2823535043614718,19.125,0.005747158508847772 4107,2002-05-14,20.475000381469727,20.94499969482422,19.20499992370605,19.2549991607666,209000.0,0.06974927034445466,-1.6363638990838856,-11.090858648911441,45.88897437478383,46.10717504246707,-0.5315194904930642,-0.2398426236338551,-1.2624812710632582,-4.460689340696948,20.52822275587262,1.8050003051757777,-0.25062353590910647,0.32875032424926687,-0.9242247170906381,1.5817253655891719,-0.2977371964206874,0.9552378449192211,-1.8199996948242188,78.13956294207249,26.78753464925279,0.6264875206699531,5,-0.5950002670288086,-0.7000007629394531,-2.0475006103515625,-4.045000076293945,-0.8500003814697266,1,-0.06031748900328526,-1.6363762470089125,19.13999938964844,-1.9908272292352627,19.25,-1.8854896479426924,19.75,-0.06031748900328526 4108,2002-05-15,20.274999618530273,20.73500061035156,20.2549991607666,20.690000534057614,134800.0,-0.009768046848021461,-1.1098879908782835,-0.34016434449808347,44.1379299458655,45.042781797163855,-0.2811312643905026,-0.06067336333094531,-1.0110452963790308,-4.165428926727891,19.56483361106459,0.4800014495849574,-0.3900887684929444,0.13999958038330007,-1.1036073829537045,1.3836065437203047,-0.481803901285204,0.7618030620518041,-1.5741989517211898,65.01303272573706,16.37505843642306,0.6218034816685029,5,-0.4049997329711914,-0.30249977111816406,-2.016249656677246,-3.844999313354492,0.35000038146972656,2,-0.0653513627876886,-1.6363638990838856,20.475000381469727,-1.6363762470089125,19.13999938964844,-1.9908272292352627,19.25,-0.0653513627876886 4109,2002-05-16,19.32999992370605,20.38999938964844,19.270000457763672,20.34000015258789,70000.0,-0.04660911036272197,1.0180184514716608,2.433730122253913,39.287904649924904,43.824799371517614,0.5369126395610522,0.8329135664817464,-0.055640484963777936,-3.130495958460969,17.88636841061922,1.1199989318847692,-0.29458097979841824,-0.7452501296997092,-2.0242856318205007,0.5337853724210824,-1.384767880760105,-0.1057323786393134,-0.5843152763366639,15.665764618116548,-28.35212783873991,0.6395177510603961,5,0.5399999618530309,0.7475004196167028,-0.4449996948242152,-2.7299995422363246,0.8549995422363352,3,-0.019658518482484455,-1.1098879908782835,20.274999618530273,-1.6363638990838856,20.475000381469727,-1.6363762470089125,19.13999938964844,-0.019658518482484455 4110,2002-05-17,19.649999618530273,20.40999984741211,19.51000022888184,19.540000915527344,59200.0,0.016554562653245508,-9.588226054371033,-0.10890958225297442,46.073296599402674,43.724070145319466,0.09349229317419727,0.47131479582782276,-0.35598282132516346,-3.361780364054198,16.110154430013353,1.0799999237060582,-0.27998017145510445,-0.38350038528442454,-1.660730711554418,0.893729940985569,-1.0221155484194213,0.25511477785057224,-0.8603286702117892,32.375940104241884,-13.109081111305557,0.6386151631349972,5,0.2200002670288086,0.42750072479248047,-0.7649993896484375,-3.049999237060547,1.6849994659423828,4,0.00610691305664135,1.0180184514716608,19.32999992370605,-1.1098879908782835,20.274999618530273,-1.6363638990838856,20.475000381469727,0.00610691305664135 4111,2002-05-20,19.25,20.05500030517578,19.25,19.850000381469727,42000.0,-0.02035621507865415,-1.6833326445689871,-5.4546132371555895,49.92907640242179,44.2024297350119,0.380675740421065,0.8611209572468113,0.052983808485969064,-2.875768150102523,15.35653177289204,0.8050003051757812,-0.37994344907870925,-0.748999977111815,-2.0732739409294965,0.5752739867058665,-1.4111369590206557,-0.08686299520297425,-0.41722247675140167,2.5862116214550235,-44.484230381057515,0.6621369819088403,5,0.619999885559082,0.8275003433227539,-0.2499995231628418,-2.4649996757507324,2.2199993133544886,0,0.03558438784116302,-9.588226054371033,19.649999618530273,1.0180184514716608,19.32999992370605,-1.1098879908782835,20.274999618530273,0.03558438784116302 4112,2002-05-21,19.125,19.4950008392334,18.799999237060547,19.2549991607666,109000.0,-0.00649350649350644,1.2786843726255952,0.21666513019235598,45.202404802742436,44.913808087117836,0.4065546883955662,0.971339912483085,0.1905188650603975,-2.6646890442972406,14.70756345657948,0.6950016021728516,-0.46976586924448327,-0.8329999923706062,-2.213878601155173,0.5478786164139606,-1.5234392967628914,-0.142560687978321,1.8199996948242188,16.79589314123836,-30.000710842419565,0.6904393043922841,5,0.7474994659423828,0.9525003433227539,-0.04499959945678711,-2.0249996185302734,2.8099994659423864,1,0.006535947712418277,-1.6833326445689871,19.25,-9.588226054371033,19.649999618530273,1.0180184514716608,19.32999992370605,0.006535947712418277 4113,2002-05-22,19.5,19.5,18.125,18.32999992370605,167400.0,0.019607843137254832,1.3504271971595179,-9.000058688029137,42.07607145512835,44.63078742282352,0.10095943304742505,0.4990635600145872,-0.14089501442651908,-2.9515933128970246,13.04218931731704,1.375,-0.5171964675221297,-0.3800000190734849,-1.6721710574928323,0.9121710193458625,-1.0260855382831586,0.2660855001361888,1.4020996856689436,60.17505872296949,15.856686558161464,0.6460855192096745,5,0.034999847412109375,0.3125,-0.33249998092651367,-2.1100001335144043,2.979999542236328,2,0.0064102564102563875,1.2786843726255952,19.125,-1.6833326445689871,19.25,-9.588226054371033,19.649999618530273,0.0064102564102563875 4114,2002-05-23,19.875,20.229999542236328,19.549999237060547,19.549999237060547,140800.0,0.019230769230769162,-3.184607439229081,0.277778411749266,45.32535623330535,44.675938798481745,-0.2843467368259418,0.026999401681738533,-0.47414503027010113,-3.2366201426348837,10.928806191188947,0.7299995422363281,-0.5361537087441377,0.05749998092651509,-1.094430071061744,1.2094300329147742,-0.5184650450676145,0.6334650069206447,0.9160156982421874,76.58643837468844,34.49241902115219,0.5759650259941298,5,-0.3400001525878906,-0.0625,-0.7074999809265137,-2.375,1.7000007629394531,3,0.037735849056603765,1.3504271971595179,19.5,1.2786843726255952,19.125,-1.6833326445689871,19.25,0.037735849056603765 4115,2002-05-24,19.100000381469727,20.049999237060547,18.709999084472656,19.75,77800.0,-0.0389936914983785,1.1440035156303645,-1.9999941312487528,42.17119147546728,44.45468954878245,0.5220354314447704,0.6813854546572742,0.3199527142796228,-2.3768372343849755,8.939188331850136,1.3400001525878906,-0.44727283164056786,-0.6187496185302734,-1.6489713418293945,0.41147210476884766,-1.133860480179834,-0.10363875688071289,1.5843746888427717,46.3183179809102,7.1871633851203285,0.5151108616495609,5,0.4349994659423828,0.7124996185302734,0.2162494659423828,-1.452500343322754,2.1299991607666016,4,0.056806233654596916,-3.184607439229081,19.875,1.3504271971595179,19.5,1.2786843726255952,19.125,0.056806233654596916 4116,2002-05-28,18.950000762939453,19.59499931335449,18.51499938964844,19.5,69200.0,-0.007853383012274673,1.9189271390719007,0.8461531689882537,42.43697669802749,44.07113425136508,0.7177260138220163,0.7683947633828154,0.4823819871364279,-2.1450197438829974,8.186880241291652,1.0799999237060476,-0.44860428088101756,-0.703749275207521,-1.7566344063601598,0.34913585594511787,-1.2301918407838386,-0.17730670963120332,1.6319993045605443,39.19244381701772,2.5317349188985787,0.5264425655763192,5,0.4799995422363281,0.8624992370605469,0.4549989700317383,-1.1150007247924805,1.289999008178711,1,0.1258574261483698,1.1440035156303645,19.100000381469727,-3.184607439229081,19.875,1.3504271971595179,19.5,0.1258574261483698 4117,2002-05-29,18.75,19.325000762939453,18.75,18.94499969482422,38800.0,-0.010554129545503499,-4.897452951993427,0.35454539149251973,47.086247708069905,44.398725113832235,0.7233733576330472,0.9783911723156749,0.6908103925603513,-1.857705466826559,9.170489214207267,0.5750007629394531,-0.42083452588572,-0.8782500267028794,-1.9941083396895856,0.2376082862838267,-1.4361791831962343,-0.3203208702095246,1.7337200647999964,29.691217858223713,-9.283191461629482,0.5579291564933534,5,0.5174999237060547,1.0625,0.7537498474121094,-0.7399997711181641,1.7199993133544886,2,0.14506663004557274,1.9189271390719007,18.950000762939453,1.1440035156303645,19.100000381469727,-3.184607439229081,19.875,0.14506663004557274 4118,2002-05-30,18.6200008392334,18.825000762939453,18.46500015258789,18.75,24000.0,-0.00693328857421871,1.5714266251592293,0.6666634062365507,40.48822340766105,44.53209386469181,0.6637198679619019,1.0732371084308525,0.8301569985755748,-1.6413001646475003,10.16322690922741,0.3600006103515625,-0.3790487224538488,-0.9509992599487305,-2.1515893676073325,0.2495908477098716,-1.5512943137780297,-0.3507042061194312,1.7693704229745997,8.781911628670972,-28.28506972565388,0.6002950538293004,5,0.6474990844726562,1.1924991607666016,1.1137490272521973,-0.6100006103515625,2.134998321533203,3,0.1780342898655567,-4.897452951993427,18.75,1.9189271390719007,18.950000762939453,1.1440035156303645,19.100000381469727,0.1780342898655567 4119,2002-05-31,18.100000381469727,18.825000762939453,18.100000381469727,18.6200008392334,60800.0,-0.02792698358358836,-1.7884605509298317,4.000029344014554,40.35235379903142,43.89643355353945,1.107345704304013,1.480102217712627,1.3602639462743475,-1.034485389192909,10.414855722645939,0.7250003814697266,-0.469231886312361,-1.3509997367858873,-2.6373268889790573,-0.06467258459271719,-1.9941633128824705,-0.707836160689304,2.1987960302499516,0.0,-37.13439509485174,0.6431635760965846,5,1.0649995803833008,1.6999998092651367,1.8462495803833008,0.022500038146972656,2.4449996948242188,4,0.24198889880967744,1.5714266251592293,18.6200008392334,-4.897452951993427,18.75,1.9189271390719007,18.950000762939453,0.24198889880967744 4120,2002-06-03,16.790000915527347,18.30500030517578,16.209999084472653,18.100000381469727,120600.0,-0.072375659576423,1.4360489035513335,2.5192275244837257,33.58939578071032,42.0809134844604,2.200384495280346,2.6328967984033262,2.6540726831506625,0.3543946344440343,11.096751259354349,2.0950012207031286,-0.5751674795599335,-2.4754992485046365,-4.139472911720489,-0.8115255852887842,-3.307486080112561,-1.6435124168967121,3.376867734377335,17.134469478198117,-21.258616476656346,0.8319868316079261,6,1.4299983978271449,1.927498817443844,3.208748817443844,1.6474990844726527,3.609998703002926,0,0.2849910414827286,-1.7884605509298317,18.100000381469727,1.5714266251592293,18.6200008392334,-4.897452951993427,18.75,0.2849910414827286 4121,2002-06-04,18.59000015258789,18.75,16.639999389648438,16.639999389648438,59200.0,0.10720661935139675,-1.1641023433969573,-1.4885508075659204,37.639339669484535,41.240572914098415,0.3318124056151035,0.74217889239128,0.8600769191226121,-1.3515443765590156,11.804396057821904,2.1100006103515625,-0.5205837785259817,-0.59375,-2.2194539273519958,1.0319539273519958,-1.4066019636759997,0.21910196367599966,1.2603189320822281,76.40448750212781,41.261164254623374,0.8128519636759983,6,-0.37000083923339844,0.09499931335449219,1.4087495803833008,0.2200002670288086,1.7049999237060547,1,0.14201180032163285,1.4360489035513335,16.790000915527347,-1.7884605509298317,18.100000381469727,1.5714266251592293,18.6200008392334,0.14201180032163285 4122,2002-06-05,19.790000915527344,20.06999969482422,18.450000762939453,18.575000762939453,90200.0,0.06455087429208017,-1.2116024070346656,0.623076757547718,47.188412694165365,41.80861082954697,-0.8537151492631523,-0.5024867061147482,-0.3190464812485345,-2.4490730393550564,12.441835826797154,1.6199989318847656,-0.5338836231502881,0.6182507514953599,-0.9845335370312362,2.221035040021956,-0.18314139276793995,1.4196428957586598,-3.580001831054691,92.74614676106559,58.845549263153,0.8013921442632987,6,-1.5700016021728516,-1.2025012969970703,0.20874881744384766,-0.9775009155273438,-0.10000038146973012,2,0.022738698068363927,-1.1641023433969573,18.59000015258789,1.4360489035513335,16.790000915527347,-1.7884605509298317,18.100000381469727,0.022738698068363927 4123,2002-06-06,19.05500030517578,19.850000381469727,19.0049991607666,19.700000762939453,116400.0,-0.03713999880489527,-1.2684512898237565,-0.5308645076215444,48.366015145913906,42.14646181983681,-0.21062551508119043,0.239268222268322,0.42630329767482067,-1.6188257917339328,12.96176276269931,0.845001220703125,-0.5747028149668907,-0.11324987411499166,-1.7167695529986382,1.490269804768655,-0.9150097135568132,0.6885099653268298,-2.7678012084960955,73.70468318252436,35.948518835295104,0.801759839441823,6,-0.9150009155273438,-0.4675006866455078,0.6962494850158691,-0.24250030517578125,-0.5550003051757812,3,0.074258671504422,-1.2116024070346656,19.790000915527344,-1.1641023433969573,18.59000015258789,1.4360489035513335,16.790000915527347,0.074258671504422 4124,2002-06-07,19.049999237060547,19.295000076293945,18.9950008392334,19.0,58600.0,-0.0002624543707762106,-9.000381485249237,-0.07751814197760863,46.29629411597103,42.604806557670564,-0.3743216016695392,0.19935936695272716,0.44841757031601404,-1.5176402046428663,13.512300677264175,0.2999992370605469,-0.5694294961747879,-0.08325090408325053,-1.6636977656572753,1.4971959574907743,-0.8734743348702629,0.7069725267037619,-2.6871441284179696,73.57512185287528,33.6868644582799,0.7902234307870115,6,-0.9099998474121094,-0.46249961853027344,0.6712508201599121,-0.23749923706054688,-0.20999908447265625,4,0.08950131191549282,-1.2684512898237565,19.05500030517578,-1.2116024070346656,19.790000915527344,-1.1641023433969573,18.59000015258789,0.08950131191549282 4125,2002-06-10,19.104999542236328,19.475000381469727,19.01000022888184,19.190000534057614,98600.0,0.002887155242966122,-2.381823982688248,-1.700045777065619,49.06511645523917,43.341266530694085,-0.47889961165995487,0.1401231968094585,0.41490738218121237,-1.4779539365895609,14.027437232932915,0.4650001525878871,-0.5709893636877688,-0.0210005760192864,-1.6005224657654225,1.5585213137268497,-0.8107615208923526,0.7687603688537799,-2.668001541870119,71.86588726736466,26.133123678661427,0.7897609448730674,6,-0.9650001525878906,-0.5275001525878906,0.6162505149841309,-0.2924995422363281,0.25,0,0.0753729687809801,-9.000381485249237,19.049999237060547,-1.2684512898237565,19.05500030517578,-1.2116024070346656,19.790000915527344,0.0753729687809801 4126,2002-06-11,19.25,19.70499992370605,19.20499992370605,19.20499992370605,38800.0,0.00758966036314801,-21.222184546260213,-0.5294064849097464,50.80385836313948,43.754334381257365,-0.6446631845843385,0.0039908627120155415,0.3119006442945107,-1.5316526940326156,14.268545708176813,0.600000381469723,-0.6266150970784459,0.11849985122680806,-1.4619930522520512,1.6989927547056674,-0.6717466005126198,0.9087463029662359,-2.74034196574463,49.38270151387067,-0.009952722277503767,0.7902464517394294,6,-1.1100006103515625,-0.6725006103515625,0.471250057220459,-0.4375,-0.020000457763671875,1,0.05974023992365063,-2.381823982688248,19.104999542236328,-9.000381485249237,19.049999237060547,-1.2684512898237565,19.05500030517578,0.05974023992365063 4127,2002-06-12,19.239999771118164,19.40999984741211,18.825000762939453,19.40999984741211,71400.0,-0.0005194924094460429,5.882339081555947,-3.777773068282667,48.24561290613195,44.61626654775412,-0.623404611698188,-0.0877763458885994,0.3646442090541271,-1.4361882064605282,14.792093115442578,0.5849990844726562,-0.5979936134851371,0.17024965286254812,-1.280399392631324,1.6208986983564202,-0.5550748698843861,0.8955741756094824,-2.6591349036514167,40.487723183133454,-7.229517255576184,0.7253245227469354,6,-1.1000003814697266,-0.6625003814697266,0.4812502861022949,-0.42749977111816406,-0.5599994659423828,2,0.05483369634751645,-21.222184546260213,19.25,-2.381823982688248,19.104999542236328,-9.000381485249237,19.049999237060547,0.05483369634751645 4128,2002-06-13,18.950000762939453,19.364999771118164,18.94499969482422,19.184999465942386,23000.0,-0.015072713702109164,-2.4285603070431527,1.3823446914023703,43.68601269135326,44.98667309134544,-0.3147742419140691,0.10315629153059902,0.6882892429250589,-1.0588292031417907,15.343933675152705,0.4200000762939453,-0.5680849726771271,-0.05349941253662038,-1.3888290627085027,1.281830237635262,-0.7211642376225633,0.6141654125493226,-2.299353198925555,14.204559001068606,-28.627398167706456,0.6676648250859416,6,-0.8100013732910156,-0.3725013732910156,0.8862495422363281,-0.13750076293945312,-0.6000003814697266,3,0.039050118275740564,5.882339081555947,19.239999771118164,-21.222184546260213,19.25,-2.381823982688248,19.104999542236328,0.039050118275740564 4129,2002-06-14,18.950000762939453,19.059999465942386,18.82999992370605,18.94499969482422,23000.0,0.0,1.0444542402766932,-0.02128125837005982,48.85496494410305,46.68284744283353,-0.2028541588615802,0.07718536836298284,0.727948263276712,-0.9728177183799644,16.343201800345515,0.22999954223633523,-0.5667376223566976,-0.034499454498291726,-1.361053374518299,1.2920544655217157,-0.6977764145082972,0.6287775055117137,-2.23096615630935,14.204559001068606,-27.022045988095503,0.6632769600100037,6,-0.595001220703125,-0.3725013732910156,0.8174996376037598,-0.13750076293945312,-1.0349998474121094,4,-0.0237467411515635,-2.4285603070431527,18.950000762939453,5.882339081555947,19.239999771118164,-21.222184546260213,19.25,-0.0237467411515635 4130,2002-06-17,19.770000457763672,19.799999237060547,19.0,19.0,34600.0,0.04327174996361438,-1.0779188609419819,153.9672006102212,55.67866728659891,48.68721717806846,-0.6209908413448559,-0.7729950701107278,-0.037049360105449125,-1.7146566943454467,17.1260114348189,0.8499984741210938,-0.48596166028005783,0.7795001983642571,-0.560742619584385,2.119743016312899,0.10937878938993606,1.4496216073385781,-2.983946549369687,96.92319730818889,53.149144950812826,0.6701214089743217,6,-0.5100002288818359,-1.1925010681152344,-0.01875019073486328,-0.9575004577636719,-1.4200000762939453,0,-0.04704098551553504,1.0444542402766932,18.950000762939453,-2.4285603070431527,18.950000762939453,5.882339081555947,19.239999771118164,-0.04704098551553504 4131,2002-06-18,19.934999465942386,20.924999237060547,19.76000022888184,19.875,59000.0,0.008345928394448698,-7.0345033970654764,0.07792133801666046,58.24634345179428,49.915876151138335,-0.6427274364622377,-0.9318192365712648,-0.1547947059298913,-1.7908004246699285,17.71129911295242,1.1649990081787074,-0.3513848824477215,0.9102492332458532,-0.4915142256587046,2.312012692150411,0.2093675037935725,1.6111309626981338,-3.0832666418197974,52.85711950183668,7.000058288021762,0.7008817294522792,6,-0.059999465942386365,-1.3575000762939489,-0.23249912261963246,-1.1224994659423864,-1.4750003814697301,1,-0.029094554263567884,-1.0779188609419819,19.770000457763672,1.0444542402766932,18.950000762939453,-2.4285603070431527,18.950000762939453,-0.029094554263567884 4132,2002-06-19,19.25,20.5,18.75,19.8799991607666,202800.0,-0.03436164957579568,-1.1472403693471365,-10.500079473566469,54.06976214080423,50.549625817237256,-0.04736327393560913,-0.24978134700224786,0.5653148744215208,-1.0189091322551391,17.846319778068192,1.75,-0.04013998301530464,0.21899976730346538,-1.1857571861451959,1.6237567207521266,-0.48337870942086525,0.921378244027796,-2.235336519359894,22.98851381096283,-26.41989934906657,0.7023784767243298,6,0.5874996185302734,-0.6725006103515625,0.4537501335144043,0.11499977111816406,-0.5049991607666016,2,-0.0010389848188920858,-7.0345033970654764,19.934999465942386,-1.0779188609419819,19.770000457763672,1.0444542402766932,18.950000762939453,-0.0010389848188920858 4133,2002-06-20,19.625,20.09000015258789,19.25,19.5,31600.0,0.01948051948051943,-1.68800048828125,-0.19841296272188094,60.03949806716128,52.076648478480614,-0.3721404360963021,-0.6481684366147888,0.16667534707633536,-1.3026771854131454,17.41477530114111,0.8400001525878906,0.13706410703461813,0.5877497673034675,-0.8268707813036471,2.002370315910582,-0.11956050700008802,1.295060041607023,-2.4539230891030748,40.229899169184954,-14.791016907131159,0.7073102743035566,6,0.21249961853027344,-1.0575008392333984,0.2024998664855957,-0.26000022888183594,1.0100002288818395,3,-0.04815285069167996,-1.1472403693471365,19.25,-7.0345033970654764,19.934999465942386,-1.0779188609419819,19.770000457763672,-0.04815285069167996 4134,2002-06-21,20.625,20.645000457763672,19.780000686645508,19.924999237060547,120200.0,0.05095541401273884,1.337831916571729,5.600006103515625,76.32120222922845,55.10510245336832,-1.2574678070294603,-1.6749762825642023,-0.8335811057814624,-2.2154819110451527,17.68733973110754,1.0200004577636719,0.16859497075268237,1.550249767303466,0.00810714917849964,3.0923923854284325,0.7791784582409846,2.3213210763659475,-3.3037661960565288,86.20692679111062,25.303336391042407,0.7710713090624828,6,-0.7875003814697266,-2.0575008392333984,-0.7037501335144043,-1.260000228881836,-0.4699993133544922,4,-0.11030301180752844,-1.68800048828125,19.625,-1.1472403693471365,19.25,-7.0345033970654764,19.934999465942386,-0.11030301180752844 4135,2002-06-24,20.184999465942386,20.950000762939453,19.850000381469727,20.350000381469727,60600.0,-0.02133335922703583,-1.6347343414500435,-0.23571533670115732,63.45990721756681,56.511330103860246,-0.7243294538597702,-1.21164421061318,-0.3989551567322529,-1.7027331826364396,17.386573155712632,1.1000003814697266,0.23541766890053495,1.0559992790222203,-0.5642426099217808,2.6762411679662215,0.2458783345502198,1.866120223494221,-2.7196150446742315,65.22722583173393,6.0247928042048144,0.8101209444719999,6,-0.3349990844726598,-1.6049995422363317,-0.2112493515014684,-0.8199996948242223,-0.2099990844726598,0,-0.11245967849764626,1.337831916571729,20.625,-1.68800048828125,19.625,-1.1472403693471365,19.25,-0.11245967849764626 4136,2002-06-25,21.334999084472656,21.44499969482422,19.8799991607666,19.905000686645508,47000.0,0.05697298236101678,-1.1148635151627624,-8.666608868544136,63.14892058676861,58.16725317948654,-1.7293262830469978,-2.2912794420841216,-1.5531662969413347,-2.7804625978885866,17.067857222159873,1.5650005340576172,0.35981748920313095,2.0867489814758287,0.1938479808502933,3.979649982101364,1.140298481163061,3.0331994817885963,-3.6605376827042235,95.91834423718785,39.266992791348876,0.9464505003127677,6,-1.2374992370605469,-2.5074996948242188,-1.3612489700317383,-1.9699993133544922,-1.904998779296875,1,-0.13991088966933085,-1.6347343414500435,20.184999465942386,1.337831916571729,20.625,-1.68800048828125,19.625,-0.13991088966933085 4137,2002-06-26,21.46999931335449,21.4950008392334,20.6299991607666,21.100000381469727,56600.0,0.006327641653384619,3.1190361577097394,0.2587408017008742,72.89098751491075,61.412250382104034,-1.6927455168707013,-2.3315981892285897,-1.69299164758959,-2.8363249069385965,16.746598565642632,0.8650016784667969,0.4673335023396703,2.0857492446899393,-0.033714392358461964,4.2052128817383405,1.0260174261657369,3.1454810632141417,-3.4938948481415935,98.88634670232697,42.55833405449257,1.0597318185242013,6,-1.3474988937377894,-2.6174993515014613,-1.4962491989135707,-2.1049995422363246,-1.3949985504150355,2,-0.1401956369420837,-1.1148635151627624,21.334999084472656,-1.6347343414500435,20.184999465942386,1.337831916571729,20.625,-0.1401956369420837 4138,2002-06-27,21.934999465942386,22.07999992370605,21.53499984741211,21.549999237060547,99000.0,0.02165813541962547,-1.6265126689616014,1.0405441629808532,75.15257961062144,64.33420756727276,-1.888378280561728,-2.672535493545123,-2.156223516743818,-3.2181209149307293,16.348901765017292,0.6100006103515625,0.5709165659070692,2.3849994659423857,0.013662564533010624,4.756336367351761,1.1993310152377,3.5706679166470714,-3.607005363327442,93.6956301799048,37.915521682879856,1.185668450704687,6,-1.519999504089359,-2.7899999618530344,-1.959999561309818,-2.5699996948242223,-3.379999160766605,3,-0.1454296195293724,3.1190361577097394,21.46999931335449,-1.1148635151627624,21.334999084472656,-1.6347343414500435,20.184999465942386,-0.1454296195293724 4139,2002-06-28,22.479999542236328,22.57500076293945,21.545000076293945,22.024999618530273,288000.0,0.024846140394949368,2.1937888676305146,1.181817281063744,77.10844037979074,66.71529346651629,-2.1009241858741134,-3.027809709488924,-2.6938918386572297,-3.693866035176015,15.77895400790208,1.0300006866455043,0.7271268106805451,2.7109995841979995,0.10600185245703386,5.315997315938965,1.4085007183275167,4.013498450068482,-3.70176474109045,96.51371715948595,41.00163500988151,1.3024988658704826,6,-1.8174991607666016,-3.087499618530277,-2.8062496185302734,-3.114999771118164,-3.5550003051757812,4,-0.08207292486318918,-1.6265126689616014,21.934999465942386,3.1190361577097394,21.46999931335449,-1.1148635151627624,21.334999084472656,-0.08207292486318918 4140,2002-07-01,21.575000762939453,22.48500061035156,21.565000534057614,22.48500061035156,59400.0,-0.04025795363547613,1.0219785287003775,-1.9999999999999922,66.64281910899334,67.64823520620507,-1.0202503984104823,-1.840303671860113,-1.7906368201017493,-2.723533048250598,13.984375147690123,0.9200000762939453,0.943168607115112,1.5667508125305183,-0.7491418788894677,3.8826435039505043,0.4088044668205235,2.724697158240513,-2.265218727142475,62.89427066782649,6.333940391197359,1.1579463457099932,7,-0.9125003814697266,-2.182500839233402,-1.9012508392333984,-2.210000991821289,-2.5150012969970668,0,-0.06581691893764174,2.1937888676305146,22.479999542236328,-1.6265126689616014,21.934999465942386,3.1190361577097394,21.46999931335449,-0.06581691893764174 4141,2002-07-02,21.229999542236328,21.59499931335449,21.149999618530273,21.565000534057614,29600.0,-0.015990786025637194,1.2531712805358204,0.368133019773547,63.59289872001755,68.70636149278434,-0.5277320193034853,-1.356950994568642,-1.4338545875775424,-2.309910026886559,12.446600146394744,0.4449996948242152,1.1227938338179442,1.0897496223449714,-1.1863835154020599,3.3658827600920027,-0.048316946528544236,2.227816191218487,-1.4630868846394023,30.848323250707832,-26.59896293935859,1.1380665688735152,7,-0.31749916076660156,-1.837499618530277,-1.5562496185302734,-1.864999771118164,-2.2250003814697266,1,-0.05911442241295506,1.0219785287003775,21.575000762939453,2.1937888676305146,22.479999542236328,-1.6265126689616014,21.934999465942386,-0.05911442241295506 4142,2002-07-03,20.239999771118164,21.155000686645508,20.024999618530273,21.155000686645508,34200.0,-0.04663211457676175,1.4699452185006379,2.7313379299350653,58.04238928516984,68.4844605170075,0.6900316604503338,-0.34942508391990756,-0.44349595208157666,-1.2568276036046697,11.787922652409188,1.2049999237060547,1.1700911671251504,0.0772499084472642,-2.1931947736092248,2.347694590503753,-1.057972432580982,1.2124722494755105,2.3350009918212855,8.431374748959385,-52.23507235339393,1.1352223410282445,7,0.9375009536743164,-0.8474998474121129,-0.6187496185302734,-0.875,-0.36499977111816406,2,-0.04001973691216276,1.2531712805358204,21.229999542236328,1.0219785287003775,21.575000762939453,2.1937888676305146,22.479999542236328,-0.04001973691216276 4143,2002-07-05,20.46999931335449,20.809999465942386,20.20499992370605,20.225000381469727,34000.0,0.011363613875358114,-3.245613095795744,-0.26775812759002704,59.21211455654132,66.58345077559783,0.6621305831462045,-0.4932713586411346,-0.706401890805143,-1.4347798495241584,11.093649408181397,0.6049995422363352,1.194130115139945,0.23649950027465394,-1.9760507092528385,2.4490497098021464,-0.8697756044890923,1.3427746050384002,2.0540014266967788,17.45096059269886,-47.064638094795015,1.1062751047637465,7,0.7425012588501012,-1.0774993896484375,-0.9299993515014613,-1.1049995422363246,-0.5849990844726491,4,-0.019296461341712923,1.4699452185006379,20.239999771118164,1.2531712805358204,21.229999542236328,1.0219785287003775,21.575000762939453,-0.019296461341712923 4144,2002-07-08,20.7549991607666,21.075000762939453,20.25,20.25,53400.0,0.01392280688676828,-2.267335184031122,2.0612300506033776,56.38366122513863,65.79720122088358,0.4442254168121913,-0.6787894387103179,-1.0237703522771398,-1.669618385957289,10.442427080205634,0.8250007629394531,1.321418202003585,0.43624935150146626,-1.7148328368614827,2.587331539864415,-0.6392917426800082,1.5117904456829407,1.7190215568542442,29.674766175434176,-29.471590030581734,1.0755410941814747,7,0.4725008010864258,-1.3624992370605504,-1.2149991989135742,-1.3899993896484375,-0.5549983978271484,0,-0.10599850371227681,-3.245613095795744,20.46999931335449,1.4699452185006379,20.239999771118164,1.2531712805358204,21.229999542236328,-0.10599850371227681 4145,2002-07-09,20.545000076293945,20.799999237060547,20.280000686645508,20.280000686645508,93800.0,-0.010118000142809946,-2.9245264006449014,0.5247521386890261,53.930417153950096,64.77292306168152,0.7941770707266897,-0.37458277237852755,-0.8476355888167681,-1.410169877400989,9.942687356885392,0.5199985504150391,1.3734127873457034,0.15425024032592916,-1.9208301591768233,2.2293306398286816,-0.8832899594254471,1.1917904400773054,1.8800402193450907,33.121054703255446,-25.712906098137857,1.0375401997513762,7,0.755000114440918,-1.1525001525878942,-1.0625,-1.1800003051757812,0.3250007629394531,1,-0.07885134257568838,-2.267335184031122,20.7549991607666,-3.245613095795744,20.46999931335449,1.4699452185006379,20.239999771118164,-0.07885134257568838 4146,2002-07-10,20.399999618530273,20.524999618530273,20.229999542236328,20.399999618530273,74400.0,-0.007057700522035137,1.3600006103515625,0.0,57.96398703531158,63.11436745283717,0.8857456993878152,-0.14652204914715838,-0.7122862694908747,-1.2157417955383316,9.636723003577147,0.3150005340576172,1.2069100780897841,-0.04825019836425781,-2.052768991910888,1.9562685951823724,-1.050509595137573,0.9540091984090573,1.9770398635665885,33.18580933958538,-28.935557296777482,1.0022593967733153,7,0.9000005722045898,-0.7924995422363281,-1.9312500953674316,-1.5450000762939453,0.7049999237060547,2,-0.06568628321790271,-2.9245264006449014,20.545000076293945,-2.267335184031122,20.7549991607666,-3.245613095795744,20.46999931335449,-0.06568628321790271 4147,2002-07-11,20.295000076293945,20.7450008392334,20.20499992370605,20.395000457763672,64200.0,-0.005147036480380729,-2.857139937738771,-100.0,54.82014522746989,60.855208076931426,0.9013279033275658,0.043814379495621836,-0.5864414206050625,-1.076991373512005,9.084314336989339,0.5400009155273473,1.2093960344716734,-0.20599975585937358,-2.1305732614590625,1.7185737497403153,-1.168286508659218,0.7562869969404709,2.034998608531584,10.344835146043938,-52.29243015729689,0.962286752799844,7,1.005000114440918,0.2175006866455078,-1.8425006866455078,-1.4400005340576172,1.4099998474121058,3,-0.06356249867838926,1.3600006103515625,20.399999618530273,-2.9245264006449014,20.545000076293945,-2.267335184031122,20.7549991607666,-0.06356249867838926 4148,2002-07-12,19.690000534057614,20.334999084472656,19.475000381469727,20.295000076293945,28600.0,-0.029810275435426914,1.5109540675398734,6.049972343550361,42.86804199485143,57.050719367493734,1.2900469818616571,0.745307687980219,0.016522942708345312,-0.43973980540507895,8.416749966784492,0.8599987030029297,1.1124464757710157,-0.8479992866516142,-2.6728950652713124,0.976896491968084,-1.7604471759614633,0.06444860265823493,2.59389816944201,13.437506332991775,-44.309122725016955,0.9124478893098498,7,1.289999961853031,0.9724998474121129,-1.2862510681152308,-0.8350009918212855,2.0399990081787145,4,0.009395604922528777,-2.857139937738771,20.295000076293945,1.3600006103515625,20.399999618530273,-2.9245264006449014,20.545000076293945,0.009395604922528777 4149,2002-07-15,18.5,19.665000915527344,17.75,19.665000915527344,68600.0,-0.06043679541802349,2.287552636232064,1.9256228049710788,38.46680468510721,53.92005109817306,2.0742419669214236,2.0025378851999953,1.1669235350030576,0.7678569917027147,8.131553921536424,1.9400005340576136,0.9101600328822101,-2.015499782562255,-3.93164938065652,-0.09935018446799049,-2.9735745816093875,-1.0574249835151228,3.6715427706184265,24.590170085511776,-30.879643084461183,0.958074799047132,7,1.172499656677246,1.6625003814697266,-0.13625049591064453,0.3549995422363281,2.75,0,0.07486487723685609,1.5109540675398734,19.690000534057614,-2.857139937738771,20.295000076293945,1.3600006103515625,20.399999618530273,0.07486487723685609 4150,2002-07-16,18.84000015258789,19.239999771118164,17.885000228881836,17.885000228881836,50000.0,0.018378386626372478,-1.8376956031116747,-0.8197417795794341,30.792922692900675,50.27560931738229,1.4589019573290543,1.675179393990419,0.790457807115871,0.43842770450619994,8.663676146411955,1.3549995422363281,0.6319096491990202,-1.6289996147155748,-3.6628460524939292,0.40484682306277975,-2.6459228336047502,-0.6120763958263993,3.066250051793432,36.39398488004723,-13.38271433305951,1.0169232188891772,7,0.6125001907348633,1.322500228881836,-0.47625064849853516,0.0149993896484375,2.1599998474121094,1,0.07218686832997445,2.287552636232064,18.5,1.5109540675398734,19.690000534057614,-2.857139937738771,20.295000076293945,0.07218686832997445 4151,2002-07-17,19.354999542236328,19.4950008392334,18.700000762939453,18.700000762939453,27000.0,0.027335423857610452,-1.4274856730186833,0.6858626509152278,34.61817921535959,47.672919309625605,0.7263467831316248,1.17472889956408,0.25309075490697097,-0.05770947039383856,9.094285046815004,0.7950000762939453,0.26779761003141545,-1.0850002288818352,-3.166879138006376,0.9968786802427054,-2.1259396834441056,-0.0440607743195649,2.3018756498821134,53.58928522528041,9.610519172410285,1.0409394545622705,7,0.05750083923339844,0.8075008392333984,-0.9962501525878906,-0.5,1.4050006866455114,2,0.07827441657598833,-1.8376956031116747,18.84000015258789,2.287552636232064,18.5,1.5109540675398734,19.690000534057614,0.07827441657598833 4152,2002-07-18,19.229999542236328,19.549999237060547,19.20499992370605,19.20499992370605,39800.0,-0.006458279667081679,-26.600366216517962,0.03816742766622171,29.303743103553415,44.34976692596028,0.7744537395563782,1.3683075270113392,0.3600957934538478,0.08641571363626355,9.712864409259392,0.34499931335449574,0.007115547843216774,-1.2090002059936538,-3.2933037050041847,0.8753032930168771,-2.251151955498919,-0.1668484564883883,2.1924631383550057,57.25338748188572,18.75532359422163,1.0421517495052655,7,0.18250083923339844,0.9325008392333984,-0.8712501525878906,-0.375,-0.22500038146972656,3,0.09750390247705387,-1.4274856730186833,19.354999542236328,-1.8376956031116747,18.84000015258789,2.287552636232064,18.5,0.09750390247705387 4153,2002-07-19,18.68000030517578,19.229999542236328,18.68000030517578,19.229999542236328,36000.0,-0.028601105052162956,1.0,-22.000305180434808,20.94800518659069,40.41247181056607,1.166510494692833,1.9435253279077926,0.9145133534811087,0.6732933902523328,10.515029836989248,0.5499992370605469,-0.24185483488914272,-1.7117494583129869,-3.9132971120438036,0.4897981954178299,-2.812523285178397,-0.6109756314475767,2.5221146145800724,48.56396138691569,16.68552603580379,1.100773826865409,7,0.5949993133544922,1.4825000762939453,-0.32125091552734375,0.17499923706054688,0.020000457763671875,4,0.1619378784320531,-26.600366216517962,19.229999542236328,-1.4274856730186833,19.354999542236328,-1.8376956031116747,18.84000015258789,0.1619378784320531 4154,2002-07-22,18.350000381469727,19.3799991607666,18.350000381469727,18.600000381469727,45000.0,-0.0176659485179248,-7.239990234375,0.4545460850748029,22.9672981543319,36.97212525505293,1.251045800927308,2.2075303656995473,1.2250393677699947,1.0285678965085623,11.662375221773763,1.029998779296875,-0.3981115220094118,-1.9279994010925279,-4.30676117732262,0.4507623751375647,-3.117380289207574,-0.7386185129774816,2.6449876431007766,27.9279537287256,-0.026063979783035762,1.1893808881150463,7,0.8975000381469727,1.8125,0.008749008178710938,0.5049991607666016,0.5249996185302734,0,0.18419613572214444,1.0,18.68000030517578,-26.600366216517962,19.229999542236328,-1.4274856730186833,19.354999542236328,0.18419613572214444 4155,2002-07-23,17.915000915527344,18.63500022888184,17.825000762939453,18.63500022888184,31400.0,-0.02370569247408061,1.2500006622744502,2.879997253417983,22.62592445824022,33.045673857600555,1.4234366612203182,2.596891575253075,1.6512276432185118,1.4690051976509721,12.737967242624615,0.8099994659423864,-0.6114234406713948,-2.2494989395141616,-4.85295336368646,0.35395548465813675,-3.5512261516003107,-0.9477717274280124,2.8852878275689307,5.21740476516924,-21.44640036434953,1.3017272120861485,7,1.3324995040893555,2.247499465942383,0.5512485504150391,0.9399986267089844,0.8999996185302699,1,0.18615679118286477,-7.239990234375,18.350000381469727,1.0,18.68000030517578,-26.600366216517962,19.229999542236328,0.18615679118286477 4156,2002-07-24,18.350000381469727,18.350000381469727,17.424999237060547,17.825000762939453,85000.0,0.02428129744416352,2.523816443900295,-0.7291668322352787,32.81817544983983,30.601010548974998,0.7454568610574093,2.0309238799413833,1.2158362419188435,1.027737668143235,13.548110354543812,0.9250011444091797,-0.8213179226360658,-1.6652495384216301,-4.327745794496995,0.9972467176537343,-2.9964976664593124,-0.3340014103839479,2.2672710370407714,43.52946561925551,13.957947669943742,1.331248128037682,7,0.529998779296875,1.6499996185302734,0.5687494277954102,0.5049991607666016,0.27499961853027344,2,0.14441414514662942,1.2500006622744502,17.915000915527344,-7.239990234375,18.350000381469727,1.0,18.68000030517578,0.14441414514662942 4157,2002-07-25,18.459999084472656,18.69499969482422,18.19499969482422,18.19499969482422,39600.0,0.0059944796030635406,-2.77359359705188,0.5047611089514661,31.31968431580195,29.317859695747273,0.38866172312261327,1.7748592943039014,1.0636780605985017,0.9358379519892033,14.200447206974658,0.5,-1.0084931014616174,-1.4047508239746094,-4.061290491883284,1.2517888439340652,-2.7330206579289467,-0.07648099002027209,1.9018905595218456,52.94117073161213,20.9344411716271,1.3282698339543377,7,0.08500099182128906,1.5400009155273438,0.7662506103515625,0.3950004577636719,0.5900001525878906,3,0.12459378431626211,2.523816443900295,18.350000381469727,1.2500006622744502,17.915000915527344,-7.239990234375,18.350000381469727,0.12459378431626211 4158,2002-07-26,18.7450008392334,18.905000686645508,17.579999923706055,18.165000915527344,37800.0,0.015438882388703279,1.9444473878849402,2.188683998387747,31.319708664756007,28.523737915708256,-0.04971305221058486,1.305553665299172,0.7454069445123324,0.6693391540454812,14.557383761090081,1.3250007629394531,-1.2296941047452066,-0.9602491378784173,-3.472568865680632,1.5520705899237974,-2.2164090017795246,0.2959107260226901,1.381937572206386,67.51926617319506,33.76275789678306,1.2561598639011073,7,-0.25750160217285156,1.2549991607666016,0.46249866485595703,0.10999870300292969,0.0999984741210902,4,0.013870275267687582,-2.77359359705188,18.459999084472656,2.523816443900295,18.350000381469727,1.2500006622744502,17.915000915527344,0.013870275267687582 4159,2002-07-29,20.63500022888184,20.75,18.655000686645508,18.655000686645508,52200.0,0.10082685009502157,-1.1161614118236376,3.413792763255259,50.63739506877266,30.72867929080514,-1.7936337157765223,-0.7691924524586788,-1.1261209649859438,-1.2063874798185772,13.84125870728572,2.094999313354492,-1.3828782276114922,1.0220002174377463,-1.1773209088258128,3.2213213437013053,-0.07766034569403502,2.1216607805695276,-3.2100009918212926,96.54136106072663,60.114215116199304,1.0996605631317797,7,-1.547500610351566,-0.6350002288818395,-1.432500839233402,-1.7800006866455114,-1.6849994659423864,0,-0.09377268933751004,1.9444473878849402,18.7450008392334,-2.77359359705188,18.459999084472656,2.523816443900295,18.350000381469727,-0.09377268933751004 4160,2002-07-30,20.155000686645508,20.825000762939453,20.09499931335449,20.5,46000.0,-0.02326142655256669,-2.139777271888234,-0.17424211773545614,48.34348179106696,32.253712910328176,-1.2376355335731049,-0.42270251223902733,-0.643162862224365,-0.7121268617263539,13.061769228196793,0.7300014495849645,-1.4106123643346749,0.613000679016114,-1.4037351672805656,2.6297365253127936,-0.39536724413222757,1.6213686021644556,-2.6635014343261716,80.29412424687811,41.6618083750253,1.00836792314834,7,-1.0300006866455078,-0.1550006866455078,-0.9525012969970703,-1.3000011444091797,-1.0700016021728516,1,-0.0635078463427502,-1.1161614118236376,20.63500022888184,1.9444473878849402,18.7450008392334,-2.77359359705188,18.459999084472656,-0.0635078463427502 4161,2002-07-31,19.975000381469727,20.38999938964844,19.575000762939453,20.149999618530273,58400.0,-0.00893080124254464,1.488550062898926,0.5072451749512105,47.85810036180909,34.31530816124548,-1.0733092296135212,-0.3600018483492917,-0.44933946054512575,-0.5219608343558235,12.871067729641151,0.8149986267089879,-1.3041753330120436,0.4957503318786607,-1.3724718599385426,2.363972523695864,-0.43836076402994095,1.4298614277872623,-2.350161068725587,73.8058501805956,30.290186583882004,0.9341110959086024,7,-0.8500003814697266,0.024999618530273438,-0.7600002288818359,-1.1200008392333984,-0.8199996948242188,2,-0.05807258199044707,-2.139777271888234,20.155000686645508,-1.1161614118236376,20.63500022888184,1.9444473878849402,18.7450008392334,-0.05807258199044707 4162,2002-08-01,19.43000030517578,20.4950008392334,19.375,19.834999084472656,52000.0,-0.027284108429831533,-3.3495229770969748,2.3142888283378746,48.24561200296633,37.348375585287215,-0.5553573036018662,0.1277536840797353,0.1074655061922698,0.032534085913471955,13.882638660850532,1.1200008392333984,-1.177886117515218,-0.008749771118164773,-1.8423305469584115,1.824831004722082,-0.9255401590382881,0.9080406168019586,-1.6771545344238277,57.01078283563009,9.290132773909725,0.9167903879201239,8,-0.30500030517578125,0.5699996948242188,0.03249931335449219,-0.5750007629394531,0.029998779296875,3,-0.04143079220443169,1.488550062898926,19.975000381469727,-2.139777271888234,20.155000686645508,-1.1161614118236376,20.63500022888184,-0.04143079220443169 4163,2002-08-02,20.075000762939453,20.399999618530273,19.354999542236328,19.375,35200.0,0.03319611156114366,-1.8243181244103985,-1.7284021550749755,61.4712400076016,41.62659134676163,-1.0970317499897106,-0.577990223222514,-0.5300809285993751,-0.5860314310678341,14.95448625006835,1.0450000762939453,-1.0928761112329823,0.6560006141662598,-1.1389118714206141,2.4509130997531337,-0.2414556286271754,1.553456856959695,-2.1992687925,65.43778923358867,14.180276124864015,0.8974562427934364,8,-0.9500007629394531,-0.07500076293945312,-0.5875005722045898,-1.220001220703125,-0.3550014495849645,4,-0.051058604579042655,-3.3495229770969748,19.43000030517578,1.488550062898926,19.975000381469727,-2.139777271888234,20.155000686645508,-0.051058604579042655 4164,2002-08-05,18.55500030517578,20.2450008392334,18.540000915527344,20.040000915527344,40000.0,-0.07571608468228563,-1.2508258885856154,-2.121427131187296,48.22871403183009,44.471345743827165,0.5085896517104445,0.8102848083465837,0.9677754794100792,0.9483208499529603,16.051661860795374,1.7049999237060547,-0.9963166805491426,-0.7539999008178704,-2.4721830947948398,0.964183293159099,-1.613091497806355,0.10509169617061431,-0.5612975830363283,0.6564284748388561,-50.31327588797923,0.8590915969884839,8,0.5699996948242188,1.4449996948242188,1.2249994277954102,0.5899991989135707,1.4499988555908203,0,0.015629156745301298,-1.8243181244103985,20.075000762939453,-3.3495229770969748,19.43000030517578,1.488550062898926,19.975000381469727,0.015629156745301298 4165,2002-08-06,18.924999237060547,19.0,18.540000915527344,18.795000076293945,96200.0,0.01994065889514207,2.2856996886942187,-0.08754148642122461,47.27847829267621,46.07804605969787,0.33181996271160585,0.32959515802229333,0.6044597319041216,0.5877857405013884,17.2081302048675,0.45999908447265625,-0.7759620741941262,-0.30300092697143555,-1.9259462674987375,1.3199444135558664,-1.1144735972350865,0.5084717432922155,-0.8180445932890947,19.69300954259729,-29.667015571819864,0.8114726702636519,8,0.27750110626220703,1.0300006866455078,1.1025009155273438,0.46750068664550426,0.845001220703125,1,0.0013210846439530854,-1.2508258885856154,18.55500030517578,-1.8243181244103985,20.075000762939453,-3.3495229770969748,19.43000030517578,0.0013210846439530854 4166,2002-08-07,19.059999465942386,19.334999084472656,18.625,19.125,36000.0,0.007133433781993048,1.9278391058640312,-0.5000073360036114,48.92541011020429,48.03423781463147,0.34433495622928234,0.0938710140458916,0.48268487050692244,0.46049586868968717,18.345442231505913,0.7099990844726562,-0.5509086602659323,-0.1010006904602001,-1.6280295558599427,1.4260281749395425,-0.8645151231600714,0.6625137422396712,-0.8443229774042145,26.598392363580846,-20.864161166756343,0.7635144326998716,8,0.14250087738036754,0.44999980926513317,0.9675006866455043,0.33250045776366477,1.0699996948242152,2,0.001311627451771047,2.2856996886942187,18.924999237060547,-1.2508258885856154,18.55500030517578,-1.8243181244103985,20.075000762939453,0.001311627451771047 4167,2002-08-08,19.0049991607666,19.25,18.84499931335449,19.225000381469727,15000.0,-0.0028856404363527544,2.000000000000026,3.384606355820485,52.19149628497825,50.353325327989495,0.54174364826358,0.04982712838698333,0.5569917220590881,0.522006963516013,19.314816590335013,0.40500068664551137,-0.2723577220085218,-0.09150094985961843,-1.5228276707434922,1.3398257710242554,-0.8071643103015553,0.6241624105823185,-0.6849497012523784,24.999923090727304,-21.401156854230226,0.7156633604419365,8,0.6775016784667969,0.2850008010864258,1.147500991821289,0.3875007629394496,0.5700016021728516,3,0.007892740463181225,1.9278391058640312,19.059999465942386,2.2856996886942187,18.924999237060547,-1.2508258885856154,18.55500030517578,0.007892740463181225 4168,2002-08-09,19.875,19.875,18.920000076293945,18.920000076293945,69800.0,0.04577747317292191,1.0,-4.340884658066306,59.58516425616638,51.34752190436657,-0.16886846332057814,-0.8491391929795533,-0.27900412318399503,-0.33524027926871014,20.32935827887358,0.9549999237060547,-0.07588904461951529,0.7692499160766602,-0.6804988787966302,2.2189987109499505,0.04437551864001321,1.494124313513307,-1.4547524883487668,78.29907004164845,28.340118552128992,0.7248743974366454,8,-0.19249916076660156,-0.625,0.4100003242492676,-0.48250007629394887,-1.0750007629394531,4,-0.020880549208922905,2.000000000000026,19.0049991607666,1.9278391058640312,19.059999465942386,2.2856996886942187,18.924999237060547,-0.020880549208922905 4169,2002-08-12,19.88500022888184,19.96500015258789,19.5,19.8799991607666,90000.0,0.0005031561701553944,4.636334211864798,0.005236720957872283,63.08100354391929,52.98502432135017,-0.331282108451461,-0.7905926371155196,-0.23741831150126913,-0.32902601955881394,19.883593963432233,0.4650001525878906,0.13625411514489727,0.7100001335144093,-0.7501946113681974,2.170194878397016,-0.02009723892689408,1.4400975059557126,-1.3685625871790776,94.38596726051075,37.166065124642444,0.7300973724413041,8,-0.3674993515014684,-0.6350002288818395,0.4175000190734828,-0.49250030517578836,-1.0,0,-0.00829775778869224,1.0,19.875,2.000000000000026,19.0049991607666,1.9278391058640312,19.059999465942386,-0.00829775778869224 4170,2002-08-13,20.200000762939453,20.450000762939453,19.565000534057614,19.565000534057614,39400.0,0.015841112920888634,-1.7874012909891877,126.97292143393034,62.4831305220754,54.610027672490865,-0.714349587387936,-1.0524403957593051,-0.4538772194372527,-0.6314042477393507,19.229423792478546,0.8850002288818395,0.3509733117000877,0.9570006370544419,-0.5629524519391964,2.4769537260480803,0.19702409255762277,1.7169771815512611,-1.591220596387224,86.30137558971015,26.219936367500196,0.75997654449682,8,-0.682499885559082,-1.0750007629394531,0.10999917984008789,-0.807500839233402,-1.4150009155273438,1,-0.00965354429741494,4.636334211864798,19.88500022888184,1.0,19.875,2.000000000000026,19.0049991607666,-0.00965354429741494 4171,2002-08-14,20.8700008392334,21.0,20.270000457763672,20.38999938964844,36800.0,0.033168319355867615,-1.0277784400522403,0.7559075221597689,65.11920206328611,56.4848710125264,-1.390241498731882,-1.6897555145642542,-1.0735467287055442,-1.2839595110015374,18.967020951246447,0.7999992370605469,0.31571430696418545,1.5512506484985344,-0.13420094620986944,3.2367022432069383,0.7085248511443325,2.3939764458527364,-2.1725718488256796,93.9675582670482,31.620432571190115,0.8427257973542014,8,-1.1000003814697266,-1.657501220703125,-0.5237507820129395,-1.4775009155273473,-1.5900001525878906,2,-0.05270725142482224,-1.7874012909891877,20.200000762939453,4.636334211864798,19.88500022888184,1.0,19.875,-0.05270725142482224 4172,2002-08-15,21.104999542236328,21.104999542236328,20.875,20.950000762939453,29600.0,0.011260119480261732,1.9677594014569797,0.32291314834756796,64.89898156735406,56.865731185832225,-1.5227928308622865,-1.873117266253729,-1.293131981874268,-1.4995705887096022,18.790857342135403,0.2349987030029297,0.34058046024900435,1.6924993515014641,-0.17131549355661946,3.5563141965595477,0.7605919289724206,2.6244067740305077,-2.269416291253073,100.0,36.724687871799176,0.9319074225290421,8,-1.2824993133544922,-1.8400001525878906,-0.6512494087219238,-1.712499618530277,-1.899999618530277,3,-0.046197602587884856,-1.0277784400522403,20.8700008392334,-1.7874012909891877,20.200000762939453,4.636334211864798,19.88500022888184,-0.046197602587884856 4173,2002-08-16,21.70499992370605,21.9950008392334,21.03499984741211,21.03499984741211,83000.0,0.0284293008521026,-1.8656742761328085,4.322615180153551,58.069377997312955,57.959138293108104,-2.0867013973274275,-2.3556477585409574,-1.846734173025439,-2.0776950932716822,18.45727986751679,0.9600009918212891,0.4009455178637751,2.1412497520446756,0.05056639622895176,4.2319331078603994,1.095908074136812,3.1865914299525393,-2.6878633694225513,88.37672072220819,28.098601451964015,1.045341677907862,8,-1.43749904632568,-1.9949998855590785,-0.7987494468688929,-2.3125,-2.0599994659423793,4,-0.09813403217017425,1.9677594014569797,21.104999542236328,-1.0277784400522403,20.8700008392334,-1.7874012909891877,20.200000762939453,-0.09813403217017425 4174,2002-08-19,21.729999542236328,22.0,21.725000381469727,21.94499969482422,66200.0,0.0011517907679405859,-1.4444576311417043,-0.3208957135902862,62.75302480726514,59.678532350284655,-1.8036361986116205,-2.2287100046946264,-1.8239272492729768,-2.077178110839256,17.850824250282475,0.29500007629394887,0.507108830509452,1.9972494125366218,-0.22276828838096918,4.217267113454213,0.8872405620778281,3.1072582629954155,-2.4150765594578374,88.9116830808348,29.878041074837668,1.1100088504587948,8,-1.4174995422363281,-2.0174999237060547,-0.9087491035461426,-2.337499618530277,-2.2349987030029297,0,-0.13483664826963182,-1.8656742761328085,21.70499992370605,1.9677594014569797,21.104999542236328,-1.0277784400522403,20.8700008392334,-0.13483664826963182 4175,2002-08-20,21.25,21.84499931335449,20.989999771118164,21.84499931335449,105600.0,-0.022089256895903686,1.8739513577453093,2.767436702684464,59.84555631980416,60.89188192912908,-1.071870974170828,-1.566358113771873,-1.3024862295305404,-1.5725175486826295,16.529873091393796,0.8549995422363246,0.44500829721366486,1.3504999160766609,-0.7943591681166211,3.495359000269943,0.2780703739800181,2.4229294581733036,-1.6128677751549283,56.6473873726872,-0.4962852490514038,1.0724295420966414,8,-0.8275003433227539,-1.5375003814697266,-1.3324999809265137,-1.8575000762939489,-1.375,1,-0.11129410687614871,-1.4444576311417043,21.729999542236328,-1.8656742761328085,21.70499992370605,1.9677594014569797,21.104999542236328,-0.11129410687614871 4176,2002-08-21,21.0,21.26000022888184,20.28499984741211,21.26000022888184,58600.0,-0.0117647058823529,6.499996332024911,0.43697567887265204,62.702262275855674,62.05974481700435,-0.5785866692103809,-1.1675061141776375,-1.0177698536906838,-1.2899586331223674,14.736056391955128,0.9750003814697301,0.6149743708621429,0.9679999351501465,-1.099850368448461,3.035850238748754,-0.06592521664915552,2.0019250869494485,-1.0793236421363375,41.69096728702758,-14.830485291447594,1.033925151799303,8,-0.5399999618530273,-1.2875003814697266,-1.1924996376037598,-1.6075000762939489,-1.760000228881836,2,-0.10547619774228045,1.8739513577453093,21.25,-1.4444576311417043,21.729999542236328,-1.8656742761328085,21.70499992370605,-0.10547619774228045 4177,2002-08-22,20.76000022888184,21.0,20.5,21.0,52800.0,-0.011428560529436194,3.1666706403134413,0.9230752301653994,55.930731698617116,61.65369675505443,-0.07091766209291706,-0.7866954219585267,-0.7448043619871996,-1.0184649888634567,13.302363163627467,0.5,0.7782847772312707,0.6130001068115263,-1.339343697264976,2.5653439108880285,-0.3631717952267266,1.5891720088497792,-0.5898050339618166,27.696812781792868,-26.552657632576516,0.9761719020382517,8,-0.01000022888183949,-1.047500610351566,-0.9724998474121129,-1.3675003051757884,-2.3350009918212926,3,-0.07129092128704884,6.499996332024911,21.0,1.8739513577453093,21.25,-1.4444576311417043,21.729999542236328,-0.07129092128704884 4178,2002-08-23,19.0049991607666,20.76000022888184,19.0049991607666,20.76000022888184,53600.0,-0.08453762277293408,-1.000000000000004,7.3125114242346,53.74375073588426,60.616224220828315,1.7295793689832628,1.0422178382593046,1.0327978078592075,0.754871174548132,11.8117678864794,1.755001068115238,0.8865562421000952,-1.1550008773803704,-3.071165045406744,0.7611632906460031,-2.1130829613935553,-0.19691879336718543,2.9950008392333984,0.0,-58.50760004099152,0.9580820840131865,8,1.4975004196166992,0.7075004577636719,0.782501220703125,0.3875007629394496,0.9950008392333984,4,0.010523587043998806,3.1666706403134413,20.76000022888184,6.499996332024911,21.0,1.8739513577453093,21.25,0.010523587043998806 4179,2002-08-26,18.700000762939453,19.25,18.5,19.040000915527344,79000.0,-0.016048324719570517,-1.0270224293380483,0.19373216276901167,48.1076662264846,59.01895041020712,2.066078708910066,1.2593875609953287,1.3573191851449309,1.079251852533659,12.41187140619797,0.75,0.9707854639505591,-1.3632493019104004,-3.3716142231536743,0.6451156193328735,-2.367431762532039,-0.35906684128876165,3.24009922027588,5.97909727936192,-55.06557101169601,1.0041824606216374,8,1.5499992370605469,1.0124988555908203,1.0187492370605469,0.692499160766598,1.1499996185302734,0,0.05053474097696631,-1.000000000000004,19.0049991607666,3.1666706403134413,20.76000022888184,6.499996332024911,21.0,0.05053474097696631 4180,2002-08-27,18.875,19.020000457763672,18.57999992370605,18.825000762939453,74400.0,0.009358247589346114,1.588237274063457,-0.14705651359265784,48.45447363380744,57.167313918042815,1.8811897197029808,1.0367308031593723,1.177843870048541,0.9273241994098456,13.115072487878429,0.44000053405762074,0.9239404085240785,-1.1242500305175795,-3.2007281126915643,0.9522280516564052,-2.162489071604572,-0.08601098943058716,2.9274959838867183,13.586955394997338,-49.67451361365264,1.038239041086993,8,1.375,0.8374996185302734,0.8300004005432129,0.5174999237060511,1.125,1,0.032847726581901826,-1.0270224293380483,18.700000762939453,-1.000000000000004,19.0049991607666,3.1666706403134413,20.76000022888184,0.032847726581901826 4181,2002-08-28,18.815000534057614,19.170000076293945,18.600000381469727,18.600000381469727,191800.0,-0.0031787796525767353,-4.3023189794361345,4.300068665598464,48.41403426987684,55.33565310721201,1.8092992380569548,1.0597015879466412,1.227258546878943,1.0049315719398884,13.377169936364455,0.5699996948242188,0.8455166624144965,-1.1262495040893583,-3.2693139437420946,1.016814935563378,-2.1977817239157282,-0.054717284262988386,2.8553956104736358,12.600021362304545,-53.20857542488123,1.0715322198263681,8,1.4349994659423864,0.8974990844726598,0.8899998664855993,0.5774993896484375,0.5649986267089879,2,0.056337998185205906,1.588237274063457,18.875,-1.0270224293380483,18.700000762939453,-1.000000000000004,19.0049991607666,0.056337998185205906 4182,2002-08-29,18.625,19.1200008392334,18.625,18.70499992370605,104200.0,-0.010098353901913937,-11.37503278258589,-0.37209240432212726,38.2297497672387,53.1312499705371,1.7997830641937327,1.250410504726819,1.4263311923325972,1.209059186334791,13.49702191494038,0.49500083923339844,0.7419128785893676,-1.2760000228881836,-3.488604169151209,0.9366041233748419,-2.3823020960196963,-0.16969794975667085,2.918580298750001,5.530972891177323,-56.27292312076206,1.1063020731315132,8,1.625,1.1649999618530273,0.8149995803833008,0.7674999237060511,1.1849994659423864,3,0.03302012193923032,-4.3023189794361345,18.815000534057614,1.588237274063457,18.875,-1.0270224293380483,18.700000762939453,0.03302012193923032 4183,2002-08-30,19.049999237060547,19.145000457763672,18.780000686645508,18.864999771118164,91000.0,0.022818750983116587,-1.0563504386931082,-2.312495529647481,42.70741054529544,50.90395949698491,1.0712160351606457,0.7849270515827982,1.0034404218067579,0.7691868531904191,13.596131457122858,0.5200004577636719,0.5537042282192814,-0.79975070953369,-3.0426612217136366,1.4431598026462567,-1.9212059656236633,0.32170454655628333,2.371837849739453,73.33323160807291,15.00423220592161,1.1214552560899742,8,1.1225004196166992,0.7400007247924805,0.22250080108642578,0.34250068664550426,0.8500003814697266,4,-0.03280840026408516,-11.37503278258589,18.625,-4.3023189794361345,18.815000534057614,1.588237274063457,18.875,-0.03280840026408516 4184,2002-09-03,18.84499931335449,19.045000076293945,18.700000762939453,18.700000762939453,31000.0,-0.01076115128168842,-3.7586587916496756,0.7837782107986982,37.93408347840854,48.46935140349651,0.9207708098750906,1.0674981168607296,1.17597224593678,0.9640381247624212,13.09827431268481,0.34999847412109375,0.3302275818955387,-1.0192505836486845,-3.2304430776677613,1.1919419103703923,-2.1248468306582247,0.0863456633608557,2.459964289973513,44.91513917175804,-9.467594283170968,1.1055962470095393,9,1.0350008010864293,1.4050006866455114,0.3987503051757848,0.5475006103515625,0.7750015258789098,1,0.061289505371699304,-1.0563504386931082,19.049999237060547,-11.37503278258589,18.625,-4.3023189794361345,18.815000534057614,0.061289505371699304 4185,2002-09-04,18.950000762939453,18.950000762939453,18.82999992370605,18.950000762939453,28200.0,0.005571846824666826,1.0,0.0,30.99008820264592,44.9457765064732,0.5086996181953758,1.0165866839821263,1.0532381034157474,0.8493955702294436,12.573512349528123,0.12000083923340199,0.12405655022698525,-0.915499210357666,-3.1244830963034573,1.2934846755881253,-2.0199911533305617,0.18899273261522964,2.24276429625543,61.40360857169627,11.531221272787718,1.104491942972895,9,0.7999992370605469,1.2999992370605469,0.5937490463256836,0.442499160766598,0.34999847412109375,2,0.047493381651487976,-3.7586587916496756,18.84499931335449,-1.0563504386931082,19.049999237060547,-11.37503278258589,18.625,0.047493381651487976 4186,2002-09-05,19.084999084472656,19.34000015258789,18.875,18.950000762939453,33400.0,0.0071239216938301375,-2.2631607126126005,100.0,29.595942392641277,42.019688805809224,0.08212820620313721,0.9313058354879686,0.8646365745567266,0.6994555932296507,12.221742990644657,0.4650001525878906,-0.1358357989908221,-0.7817508697509759,-2.9888430701864372,1.4253413306844855,-1.8852969699687065,0.32179523046675484,2.0000553723544314,64.33552256006146,19.94455179082729,1.1035461002177311,9,0.5450010299682617,1.1650009155273438,0.47750091552734375,0.3075008392333949,-0.5349998474121094,3,0.0479434613267431,1.0,18.950000762939453,-3.7586587916496756,18.84499931335449,-1.0563504386931082,19.049999237060547,0.0479434613267431 4187,2002-09-06,19.155000686645508,19.45499992370605,18.920000076293945,18.920000076293945,47800.0,0.003667886063971837,-3.5531783650412008,1.740766904970471,21.153842834407655,38.39858792786738,-0.26762908756589,0.9203025558769937,0.7363878810482092,0.6137298276601726,11.79600507900891,0.5349998474121058,-0.3632745166390947,-0.7192493438720717,-2.915001869367618,1.4765031816234746,-1.8171256066198467,0.3786269188757032,1.8266515919084974,60.264957545656706,20.55231127069822,1.0978762627477738,9,-0.17750072479248047,1.0949993133544922,0.4074993133544922,0.23749923706054332,0.010000228881835938,4,0.011746200263932138,-2.2631607126126005,19.084999084472656,1.0,18.950000762939453,-3.7586587916496756,18.84499931335449,0.011746200263932138 4188,2002-09-09,19.459999084472656,19.46999931335449,18.934999465942386,19.0,15200.0,0.01592265136486204,1.2291681567842105,1.9574378287124212,25.851043279797707,35.925629822679944,-0.5602104342157013,0.6141046725045278,0.3604949328410143,0.2952598829955093,12.060813635084525,0.5349998474121023,-0.6044825439060908,-0.3935009002685561,-2.5970533179817465,1.8100515174446343,-1.4952771091251513,0.7082753085880391,1.4223871029391901,98.70126653141851,62.518128418109825,1.1017762088565952,9,-0.43499946594238637,0.7900009155273438,0.10250091552734375,-0.06749916076660512,-0.9099998474121094,0,0.01798563195971581,-3.5531783650412008,19.155000686645508,-2.2631607126126005,19.084999084472656,1.0,18.950000762939453,0.01798563195971581 4189,2002-09-10,19.71999931335449,20.01000022888184,19.040000915527344,19.46999931335449,50600.0,0.013360752369679707,1.3373425866347695,0.5434793425439106,32.92409046457159,34.20003169276485,-0.7379069199550194,0.3595431424003941,0.013590017444109037,0.022764057491933443,12.182346769063665,0.9699993133544957,-0.7860696437295402,-0.12525062561035583,-2.3295418649609445,2.079040613740233,-1.2273962452856502,0.9768949940649385,1.0670914265608822,75.4236575825166,40.10119200979369,1.102145619675295,9,-0.4149990081787074,0.5300006866455114,-0.15749931335448863,-0.3274993896484375,-1.6899986267089808,1,0.00912780483992659,1.2291681567842105,19.459999084472656,-3.5531783650412008,19.155000686645508,-2.2631607126126005,19.084999084472656,0.00912780483992659 4190,2002-09-11,20.0049991607666,20.475000381469727,19.959999084472656,19.959999084472656,51800.0,0.014452325422704693,-21.88890772686814,0.18000030517578125,38.98115842662028,33.15193437684746,-0.9451526110380364,0.06238365593688755,-0.3276193004911718,-0.27256231398522246,12.867604039496053,0.7550010681152379,-0.8231285095507985,0.16949930191039897,-2.029904672755297,2.368903276576095,-0.9302026854224472,1.2692012892432452,0.690607949552156,70.62493070961698,34.616451978842434,1.0997019873328473,9,-0.4549989700317383,0.24500083923339844,-0.44249916076660156,-0.6124992370605504,-1.2649993896484375,2,-0.019245105607815005,1.3373425866347695,19.71999931335449,1.2291681567842105,19.459999084472656,-3.5531783650412008,19.155000686645508,-0.019245105607815005 4191,2002-09-12,19.770000457763672,20.149999618530273,19.55500030517578,20.049999237060547,74200.0,-0.01174699889334685,1.4791661699608198,-6.222184546263723,39.02438405489107,33.240227075475495,-0.6263035445644967,0.22213677707087953,-0.14159756885712227,-0.04065938068104913,13.157031558481311,0.5949993133544922,-0.7983176826925273,-0.010499382019041548,-2.155316518580321,2.134317754542238,-1.0829079502996812,1.0619091862615981,0.8377823681423351,54.66239322529523,16.875401689111534,1.0724085682806392,9,-0.18249988555908203,0.4799995422363281,-0.19125032424926758,-0.37750053405762074,-0.7700004577636719,3,-0.023773455226125506,-21.88890772686814,20.0049991607666,1.3373425866347695,19.71999931335449,1.2291681567842105,19.459999084472656,-0.023773455226125506 4192,2002-09-13,20.1299991607666,20.174999237060547,19.684999465942386,19.684999465942386,21800.0,0.018209342168303166,-1.2022476726044733,-1.5892915531335023,68.05781940955961,36.05693917150485,-0.8385498951025596,-0.22625177905879923,-0.515484291390166,-0.4017717296958594,13.348386599228654,0.4899997711181605,-0.7753771949435375,0.39824934005737234,-1.6624843890323433,2.458983069147088,-0.6321175244874873,1.428616204602232,0.39347235210316356,77.59733664931058,33.58346914482415,1.0303668645448587,9,-0.5424985885620117,0.12000083923339844,-0.7737493515014648,-0.7374992370605504,-1.0899982452392578,4,-0.07848981567696622,1.4791661699608198,19.770000457763672,-21.88890772686814,20.0049991607666,1.3373425866347695,19.71999931335449,-0.07848981567696622 4193,2002-09-16,19.575000762939453,20.104999542236328,19.575000762939453,20.0,20400.0,-0.02757071142401446,-1.4941163798906751,-0.9550551202702083,63.00150887698059,38.84220866023508,-0.2248988839759214,0.16969068701439127,0.011475909061445577,0.1310710603860059,12.789871779787514,0.5549983978271484,-0.756336743140686,-0.05024909973144531,-1.8898984434568646,1.789400243993974,-0.970073771594155,0.8695755721312644,0.8675318894155204,37.282233207018514,-11.065956723466122,0.9198246718627089,9,0.0774993896484375,0.6749992370605469,-0.08875036239624023,-0.182500839233402,-0.75,0,-0.020945074402671016,-1.2022476726044733,20.1299991607666,1.4791661699608198,19.770000457763672,-21.88890772686814,20.0049991607666,-0.020945074402671016 4194,2002-09-17,18.799999237060547,19.559999465942386,18.5,19.559999465942386,53800.0,-0.03959139186069327,1.7894714387176431,1.788239042823428,49.05421396959785,40.849333745451965,0.6068666026790197,0.7525106787548168,0.7396677626371968,0.8781475811543871,12.61585638935674,1.0750007629394531,-0.6705891559727952,-0.6787506103515639,-2.261372911564095,0.9038716908609672,-1.4700617609578295,0.11256054025470164,1.5648321092002284,15.189831853971485,-36.00404478197807,0.7913111506062658,9,0.6875009536743164,1.4500007629394531,0.6662511825561523,0.5925006866455043,0.6650009155273438,1,-0.013297872880078332,-1.4941163798906751,19.575000762939453,-1.2022476726044733,20.1299991607666,1.4791661699608198,19.770000457763672,-0.013297872880078332 4195,2002-09-18,18.88500022888184,18.975000381469727,18.5,18.55500030517578,70400.0,0.004521329535680518,-1.1590900224113192,-0.4342102951621147,50.877189627842235,43.2139167715854,0.5718072902690245,0.5072523646911442,0.6146496373397845,0.7662307059302158,13.277915393742646,0.47500038146972656,-0.6358045198433366,-0.4754996299743617,-1.8391513616353983,0.8881521016866749,-1.15732549580488,0.20632623585615661,1.4052378635285052,22.98509876084933,-31.723700761761226,0.6818258658305189,9,0.6024999618530238,1.3649997711181605,0.49875020980834606,0.5074996948242116,-0.23500061035156605,2,-0.045274002217311926,1.7894714387176431,18.799999237060547,-1.4941163798906751,19.575000762939453,-1.2022476726044733,20.1299991607666,-0.045274002217311926 4196,2002-09-19,18.78499984741211,19.040000915527344,18.780000686645508,18.9950008392334,39400.0,-0.005295227972345717,-1.3636458215929879,-0.6363667890067267,52.05128129887583,46.64696548985964,0.6982008437091984,0.45619127716983954,0.6773203188761165,0.8516333611708191,14.298588191471834,0.26000022888183594,-0.5520489703716933,-0.46475000381469656,-1.6100628299900634,0.6805628223606703,-1.0374064169023782,0.10790640927298512,1.4336287213018224,17.01492401347329,-42.10047549555997,0.5726564130876834,9,0.7025003433227539,1.4650001525878906,0.5362505912780762,0.6075000762939418,0.21500015258789062,3,-0.0023955324279730794,-1.1590900224113192,18.88500022888184,1.7894714387176431,18.799999237060547,-1.4941163798906751,19.575000762939453,-0.0023955324279730794 4197,2002-09-20,19.280000686645508,19.489999771118164,18.940000534057614,18.98500061035156,44800.0,0.026350856707703985,-1.857137195257854,-1.4047556334638365,52.8967441985603,49.65204336972215,0.2489787021225247,-0.16376899043593696,0.15335704212064982,0.3605724760210123,15.146403408809775,0.7049999237060547,-0.42255548299941026,0.10425081253051616,-0.7950250317076701,1.0035266567687025,-0.34538710958857877,0.5538887346496111,0.8698827393198663,48.59818748351123,-8.358589238787069,0.44963792211909326,9,0.20749950408935547,0.9699993133544922,0.21124935150146484,0.11249923706054332,-0.7399997711181641,4,-0.01452285667393427,-1.3636458215929879,18.78499984741211,-1.1590900224113192,18.88500022888184,1.7894714387176431,18.799999237060547,-0.01452285667393427 4198,2002-09-23,19.20499992370605,19.450000762939453,18.975000381469727,19.450000762939453,21000.0,-0.0038900809267816694,2.8775408521537393,-0.8305111046455262,54.68750776102113,52.07020084710543,0.3173797795144644,-0.0769623163134483,0.2174306369062542,0.43105366975379056,14.74122060995413,0.47500038146972656,-0.2912409032227572,0.019250011444089665,-0.8764720675369695,0.9149720904251488,-0.4286110280464399,0.46711105093461924,0.8788881652207081,66.50946027404599,7.6978071319988715,0.4478610394905298,9,0.28250026702881215,1.0450000762939489,0.3387498855590856,0.4025001525878942,-0.6149997711181605,0,-0.008591461017140478,-1.857137195257854,19.280000686645508,-1.3636458215929879,18.78499984741211,-1.1590900224113192,18.88500022888184,-0.008591461017140478 4199,2002-09-24,19.645000457763672,19.674999237060547,19.200000762939453,19.20499992370605,16800.0,0.02291072823772833,-1.1111096982566788,-1.795914395372543,58.32335115962246,54.21933337299456,-0.15017012434722332,-0.46645104781212154,-0.1902463718683549,-0.022689599485776313,13.83348835301224,0.47499847412109375,-0.11333904130752614,0.4120005607604966,-0.4754936419772662,1.2994947634982594,-0.03174654060838478,0.855747662129378,0.3755321076060163,97.44691074251914,37.35359612995076,0.44374710136888207,9,-0.30750083923339844,0.6049995422363281,0.34375,0.3549995422363281,-1.0450000762939453,1,-0.041740884485454766,2.8775408521537393,19.20499992370605,-1.857137195257854,19.280000686645508,-1.3636458215929879,18.78499984741211,-0.041740884485454766 4200,2002-09-25,19.4950008392334,19.700000762939453,19.309999465942386,19.584999084472656,29400.0,-0.007635511073301848,1.4374959022011664,-0.20454121818741247,54.89262174823272,55.98247089447697,-0.08953744464795932,-0.28208350926216497,-0.019960693750675773,0.11255552443655148,12.8639507603638,0.39000129699706676,0.028639460221363322,0.2310009002685547,-0.647104575344791,1.1091063758819004,-0.20805183753811818,0.6700536380752276,0.4647104235215025,77.7174014450238,17.41049792226019,0.4390527378066723,9,-0.157501220703125,0.6774988174438477,0.5174989700317383,0.5049991607666016,-0.9950008392333984,2,-0.001538891272327203,-1.1111096982566788,19.645000457763672,2.8775408521537393,19.20499992370605,-1.857137195257854,19.280000686645508,-0.001538891272327203 4201,2002-09-26,19.875,19.8799991607666,19.350000381469727,19.424999237060547,60600.0,0.0194921335936471,1.3043471049707263,-5.000105965878987,57.99999576144566,54.86493493357541,-0.506321179442967,-0.6098666207800036,-0.39144242656750095,-0.27574728509176083,11.925311902848888,0.529998779296875,0.11898996159070307,0.5580000877380371,-0.3338483169542883,1.4498484924303625,0.11207588539187441,1.0039242900841998,0.026322812244703897,99.4681736095611,37.53847171179521,0.4459242023461636,9,-0.5725002288818359,0.005000114440917969,0.19249963760375977,0.125,-1.2250003814697266,3,-0.06163523931923154,1.4374959022011664,19.4950008392334,-1.1111096982566788,19.645000457763672,2.8775408521537393,19.20499992370605,-0.06163523931923154 4202,2002-09-27,19.239999771118164,19.8799991607666,19.239999771118164,19.8799991607666,44200.0,-0.03194969705065842,1.0,-1.4222184546263723,47.72257435994237,53.16727554279339,-0.01211821672567126,0.07754604449383606,0.24890182317573917,0.3502860885211838,10.991591421574881,0.6399993896484375,0.13932452892480995,-0.10775012969970632,-0.9395235550436674,0.7240232956442547,-0.5236368423716868,0.3081365829722742,-0.7399997711181641,29.281740010116337,-26.84009533926738,0.41588671267198035,9,-0.05000019073486328,0.5100002288818359,0.846250057220459,0.7600002288818359,-0.8349990844726562,4,-0.012474000726259704,1.3043471049707263,19.875,1.4374959022011664,19.4950008392334,-1.1111096982566788,19.645000457763672,-0.012474000726259704 4203,2002-09-30,18.424999237060547,19.114999771118164,18.405000686645508,19.114999771118164,56400.0,-0.042359695621256854,1.0579667679311364,1.0781268626469256,37.97585866989985,51.936347176160275,0.6957668666125016,0.888896551089239,1.0776170148255737,1.1659398262352951,10.416697025121476,0.8349990844726562,0.1533415353007932,-0.8915006637573235,-1.8125476055248413,0.02954627801019427,-1.3520241346410842,-0.43097719287356284,1.4549999237060547,1.3558353290470746,-50.162980292688985,0.46052347088375906,9,0.7175006866455078,1.157501220703125,1.8062505722045898,1.5750007629394531,0.25,0,0.006241611030055161,1.0,19.239999771118164,1.3043471049707263,19.875,1.4374959022011664,19.4950008392334,0.006241611030055161 4204,2002-10-01,20.0,20.0,18.424999237060547,18.450000762939453,65200.0,0.08548172744406157,1.0322600492711465,-2.2463739671991574,49.96255310929205,51.834720896321365,-0.7723318167868172,-0.6272997934808231,-0.4544461660168153,-0.40922201694518634,9.300605338385907,1.5750007629394531,0.04087373576679454,0.6257500648498535,-0.31543773225691396,1.566937861956621,0.15515616629647155,1.0963439634032355,-1.5949993133544922,100.0,48.79543641227815,0.4705938985533836,10,-0.7974996566772461,-0.5599994659423828,0.10749959945678711,0.0,-2.0550003051757812,1,-0.07049999237060545,1.0579667679311364,18.424999237060547,1.0,19.239999771118164,1.3043471049707263,19.875,-0.07049999237060545 4205,2002-10-02,19.850000381469727,20.0,19.5,19.90999984741211,78200.0,-0.007499980926513716,3.1666706403134413,-0.038709351919531995,50.606979504546814,51.6742429191737,-0.5264091633513068,-0.4283806319228489,-0.24834321567251294,-0.25227378007731716,8.124198670052765,0.5,-0.024335813281730623,0.4307504653930678,-0.5110915027056002,1.3725924334917359,-0.04017051865626797,0.9016714494424036,-1.4449996948242188,90.59563115329469,38.18318717068529,0.4709209840493343,10,-0.6475000381469727,-0.4099998474121094,0.13124942779541016,0.14999961853027344,-1.8999996185302734,2,-0.06297229098125834,1.0322600492711465,20.0,1.0579667679311364,18.424999237060547,1.0,19.239999771118164,-0.06297229098125834 4206,2002-10-03,20.0,20.100000381469727,19.71500015258789,19.76499938964844,148800.0,0.007556655700132975,-1.298515110797331,-3.9167117016879596,48.98119827477706,51.23918226097556,-0.5430431320199283,-0.5336778681493755,-0.3533632430102429,-0.3926255999550463,7.418543759585794,0.38500022888183594,0.03271316618454989,0.535000038146972,-0.4271522201748077,1.4971522964687516,0.053923908986082125,1.0160761673078618,-1.5750007629394531,94.10027141744723,43.01986704103252,0.48107612916089065,10,-0.7474994659423828,-0.5599994659423828,-0.01875019073486328,0.0,-2.3299999237060547,3,-0.07499999999999996,3.1666706403134413,19.850000381469727,1.0322600492711465,20.0,1.0579667679311364,18.424999237060547,-0.07499999999999996 4207,2002-10-04,19.3799991607666,20.125,19.20499992370605,20.11000061035156,62800.0,-0.031000041961669944,1.421052103227694,-3.1063810791507365,48.487188221266464,50.55025786766949,0.10352049586001044,0.10966621234458884,0.3017939757189012,0.21219955027343218,7.028017815110046,0.9200000762939489,0.06537193075500625,-0.09625072479247976,-1.0483503401919805,0.855848890607021,-0.5723005324922283,0.3797990829072688,-0.8879998779296869,56.68598042749022,3.700739308134935,0.4760498076997497,10,-0.11499881744384766,0.060001373291015625,0.6012506484985352,0.6200008392333984,-1.6599998474121094,4,-0.037667676669158934,-1.298515110797331,20.0,3.1666706403134413,19.850000381469727,1.0322600492711465,20.0,-0.037667676669158934 4208,2002-10-07,19.809999465942386,19.940000534057614,19.18000030517578,19.299999237060547,87400.0,0.022187839205188853,-1.0266724311127406,-0.6986290632324091,58.2786847057948,50.545294928355304,-0.2588571924798906,-0.30859007554722595,-0.09651632454231063,-0.22743663777550083,6.6485504091494825,0.7600002288818324,0.11628762277562643,0.3162495613098173,-0.6473887907406493,1.2798879133602838,-0.16556961471541598,0.7980687373350506,-1.220020140075686,81.47056513592679,22.72525218685115,0.48181917602523244,10,-0.5449991226196325,-0.3699989318847692,0.2100005149841273,0.19000053405761363,-2.3099994659423864,0,-0.0709237161622529,1.421052103227694,19.3799991607666,-1.298515110797331,20.0,3.1666706403134413,19.850000381469727,-0.0709237161622529 4209,2002-10-08,19.899999618530273,19.899999618530273,19.700000762939453,19.899999618530273,29000.0,0.004543167845239893,1.0,0.0,58.31284874311882,50.92532015000932,-0.34518128481080623,-0.40518782016652466,-0.21405693452781804,-0.3115582014560232,6.986803848118109,0.1999988555908203,0.13321010250188792,0.397249698638916,-0.5785711087819649,1.373070506059797,-0.09066070507152446,0.8851601023493565,-1.2179190522155743,76.19042813430968,12.387906965425081,0.4879104037104412,10,-0.6349992752075195,-0.45999908447265625,0.08125019073486328,0.10000038146972656,-2.8150005340576207,1,-0.061557809294078725,-1.0266724311127406,19.809999465942386,1.421052103227694,19.3799991607666,-1.298515110797331,20.0,-0.061557809294078725 4210,2002-10-09,19.6200008392334,19.90999984741211,19.6200008392334,19.780000686645508,36000.0,-0.014070290686646447,-2.624991059294757,-100.0,56.6428063539425,50.77452132695341,-0.050943870507797584,-0.1639150347003877,0.05005413989147911,-0.0323588146166216,7.298206235143543,0.28999900817871094,0.1440385873997414,0.13650083541870117,-0.8124217637959568,1.085423434633359,-0.3379604641886296,0.6109621350260319,-0.8513451068975826,46.560918111138925,-22.20320705079022,0.4744612996073295,10,-0.35500049591064453,-0.18000030517578125,0.44499921798706055,0.37999916076660156,-2.954999923706051,2,-0.08537212399398786,1.0,19.899999618530273,-1.0266724311127406,19.809999465942386,1.421052103227694,19.3799991607666,-0.08537212399398786 4211,2002-10-10,19.299999237060547,19.625,18.864999771118164,19.59000015258789,43400.0,-0.016309968832058153,3.2222163353537066,1.8125074505877024,50.16365419127983,51.04575241932424,0.1999424292473222,0.12550454425801405,0.3559248561897732,0.2913613392009822,8.110223225771936,0.7600002288818359,0.09335763274015108,-0.16000070571899272,-1.102304929204081,0.7823035177660955,-0.6311528174615368,0.3111514060235514,-0.4499628486648817,34.52376086696549,-35.27141244880414,0.4711521117425435,10,-0.03499889373779297,0.1400012969970703,0.7000007629394531,0.7000007629394531,-3.299999237060547,3,-0.06994811023250092,-2.624991059294757,19.6200008392334,1.0,19.899999618530273,-1.0266724311127406,19.809999465942386,-0.06994811023250092 4212,2002-10-11,18.549999237060547,19.280000686645508,18.5,18.854999542236328,23800.0,-0.03886010516310401,-2.851866852535604,1.0517218699850044,45.173172312107965,51.84545393512514,0.9406971859437903,0.7916542580606567,1.1003572259914876,1.0427523224948736,9.135053925797395,0.7999992370605469,0.04999212346573145,-0.83100070953369,-1.8013055211047124,0.13930410203733246,-1.3161531153191994,-0.34584830374818054,1.5750007629394531,3.47216795258122,-63.98172216893036,0.4851524057855107,10,0.7250003814697266,0.8900012969970703,1.390000820159912,1.4500007629394531,-3.1499996185302734,4,-0.047439309809160224,3.2222163353537066,19.299999237060547,-2.624991059294757,19.6200008392334,1.0,19.899999618530273,-0.047439309809160224 4213,2002-10-14,19.165000915527344,19.354999542236328,18.45499992370605,18.51000022888184,42200.0,0.033153730660975045,-1.3529361899466565,-2.14754108612451,46.551728862831546,51.4664734632962,0.49361226258682933,0.15216298118257754,0.46602602422242967,0.42674427284615746,10.029679120275004,0.899999618530277,-0.031473808280786386,-0.19549903869629048,-1.1658704869339154,0.7748724095413344,-0.6806847628151012,0.2896866854225202,0.9274990844726574,48.79732158424005,-14.24869227355159,0.48518572411881233,10,0.1249990463256836,0.27499961853027344,0.4487490653991699,0.8349990844726562,-3.110000610351566,0,-0.07539794068061445,-2.851866852535604,18.549999237060547,3.2222163353537066,19.299999237060547,-2.624991059294757,19.6200008392334,-0.07539794068061445 4214,2002-10-15,18.549999237060547,19.59499931335449,18.46500015258789,19.2549991607666,69600.0,-0.03208983298135548,-1.5828608547992185,-1.0763346330468975,43.63635709755421,50.69195986251925,0.9848707460529447,0.7878694496740657,1.1031549280813806,1.031165477723171,9.625608817933912,1.129999160766598,-0.025630923954651053,-0.7980007171630845,-1.8045397492158095,0.20853831488964047,-1.3012702331894452,-0.2947312011367238,1.477000759887698,6.529162772223462,-52.40302890648963,0.5032695160263622,10,0.7400007247924805,0.8900012969970703,1.0875005722045898,1.4500007629394531,-1.3899993896484375,1,-0.05660373478413849,-1.3529361899466565,19.165000915527344,-2.851866852535604,18.549999237060547,3.2222163353537066,19.299999237060547,-0.05660373478413849 4215,2002-10-16,18.030000686645508,19.01499938964844,17.575000762939453,18.450000762939453,56400.0,-0.028032268021669138,-1.1654115929517064,0.5957448535399583,37.805695619605565,49.45023734527797,1.362873334780236,1.3075690541841567,1.6277664943821364,1.5498269074567226,9.525607584252645,1.439998626708988,0.09947481092444832,-1.2752492904663093,-2.4267724028586635,-0.12372617807395514,-1.8510108466624864,-0.6994877342701322,1.9341193073730487,22.19512648982592,-30.303778765144553,0.5757615561961773,10,0.8199996948242188,0.994999885559082,1.7474994659423828,1.9699993133544922,-0.2049999237060547,2,-0.052412732456122435,-1.5828608547992185,18.549999237060547,-1.3529361899466565,19.165000915527344,-2.851866852535604,18.549999237060547,-0.052412732456122435 4216,2002-10-17,18.739999771118164,18.739999771118164,17.975000381469727,17.975000381469727,20400.0,0.03937876081161429,1.0,-1.82142678734429,46.727750063536654,49.25474421664132,0.5088592547992228,0.626127713614764,0.9263736608562567,0.8450008038462258,9.517300230137177,0.7649993896484375,0.04446698113552472,-0.5630002021789551,-1.7189707326588533,0.5929703283009431,-1.1409854674189042,0.014985063060994008,1.0807730690356472,57.67325961394113,2.145108668059862,0.57798526523995,10,0.017500877380371094,0.13500022888183594,1.1600003242492676,1.260000228881836,-1.25,3,-0.11072566066883183,-1.1654115929517064,18.030000686645508,-1.5828608547992185,18.549999237060547,-1.3529361899466565,19.165000915527344,-0.11072566066883183 4217,2002-10-18,19.0,19.13500022888184,18.725000381469727,18.899999618530273,32200.0,0.01387407855162004,1.2162103646120384,0.13071955719557196,54.05787246048142,48.78576507827317,0.21153243396572563,0.3626692215231415,0.6799514460465375,0.5949314035234643,9.92320620347717,0.4099998474121129,-0.005259041111326468,-0.28899993896484233,-1.452898321874251,0.8748984439445664,-0.8709491304195467,0.29294925248986203,0.6860265155209504,70.5445673100984,7.826737062308979,0.5819491914547035,10,-0.25749969482421875,-0.125,0.9187502861022949,0.9549999237060547,-1.9699993133544922,4,-0.1578947368421053,1.0,18.739999771118164,-1.1654115929517064,18.030000686645508,-1.5828608547992185,18.549999237060547,-0.1578947368421053 4218,2002-10-21,19.040000915527344,19.114999771118164,18.950000762939453,18.950000762939453,5400.0,0.0021053113435443027,-2.6666384096977915,0.8999980926586432,41.35136435493848,46.90115570180869,0.05679325100803112,0.3264083151723298,0.6262262895497983,0.5672704555942545,10.351047839991894,0.16499900817871094,-0.05931328677246128,-0.24074907302856374,-1.409483489281346,0.9279853432242184,-0.8251162811549548,0.34361813509782735,0.519364054838718,72.52481207409218,13.922998488175708,0.5843672081263911,10,-0.2975006103515625,-0.1900005340576172,0.8787493705749512,0.6724987030029297,-2.1650009155273438,0,-0.1911765295152169,1.2162103646120384,19.0,1.0,18.739999771118164,-1.1654115929517064,18.030000686645508,-0.1911765295152169 4219,2002-10-22,18.825000762939453,19.184999465942386,18.70499992370605,19.104999542236328,24200.0,-0.011292024277822166,1.181822910796491,-3.1110922731318613,40.872671736847884,45.14891852213151,0.11540463953584634,0.502594607468545,0.8243985299027976,0.8017885628146928,11.222564610834572,0.47999954223633523,-0.07336476032917005,-0.41474924087524556,-1.5872072636535322,0.757708781903041,-1.0009782522643889,0.17147977051389773,0.6153023549810115,77.63981409851624,22.131385591505364,0.5862290113891424,10,-0.22500038146972656,0.024999618530273438,1.1262493133544922,0.8874988555908203,-1.5750007629394531,1,-0.14714477266938242,-2.6666384096977915,19.040000915527344,1.2162103646120384,19.0,1.0,18.739999771118164,-0.14714477266938242 4220,2002-10-23,19.46500015258789,19.530000686645508,18.600000381469727,18.655000686645508,24000.0,0.033997310157266813,-1.021739626201163,-2.892867847411444,45.61834927736364,44.643884642807485,-0.6133992966234878,-0.14732081332343583,0.16450615938379798,0.20614379945710581,11.96674091174791,0.9300003051757812,-0.18436767317609792,0.22675018310546946,-0.9444088703716709,1.3979092365826098,-0.3588293436331007,0.8123297098440396,-1.8899993896484375,95.81990216714013,43.32620263290364,0.5855795267385695,10,-0.880000114440918,-0.6149997711181641,0.403749942779541,0.2474994659423828,-2.815000534057617,2,-0.11841768749584769,1.181822910796491,18.825000762939453,-2.6666384096977915,19.040000915527344,1.2162103646120384,19.0,-0.11841768749584769 4221,2002-10-24,18.649999618530273,19.5049991607666,18.549999237060547,19.5049991607666,40600.0,-0.04187005022701029,1.233919146221217,-1.055555686375164,44.206355645870325,44.53646056878108,0.11141941771206376,0.6020685976974356,0.9281337753913093,1.032469212867209,13.039441842875332,0.9549999237060547,-0.332749773343032,-0.5270003318786607,-1.686012691639565,0.6320120278822436,-1.1065065117591146,0.052505848001793254,-1.035898857116699,10.20410546454575,-40.034265176474705,0.5795061798804528,10,-0.06499958038330078,0.20000076293945312,1.2187504768371582,1.0625,-1.9949989318847656,3,-0.04423586447535999,-1.021739626201163,19.46500015258789,1.181822910796491,18.825000762939453,-2.6666384096977915,19.040000915527344,-0.04423586447535999 4222,2002-10-25,19.0,19.0,18.684999465942386,18.73500061035156,10000.0,0.0187667768701707,1.3773679967754668,-0.30994097254755404,43.48875354829527,44.19612997827705,-0.1877828823095875,0.2457667230541034,0.5221924429550207,0.6767833276568282,14.010683909902829,0.35000038146972656,-0.45183997965171585,-0.16499996185302734,-1.326233502750636,0.9962335790445813,-0.7456167323018335,0.41561680859577876,-1.3475812400817873,45.91837727689406,-0.3540741347538159,0.5806167704488049,10,-0.41499996185302734,-0.14999961853027344,0.8687500953674316,0.7124996185302734,-2.364999771118164,4,-0.07947369625693879,1.233919146221217,18.649999618530273,-1.021739626201163,19.46500015258789,1.181822910796491,18.825000762939453,-0.07947369625693879 4223,2002-10-28,18.540000915527344,18.895000457763672,18.540000915527344,18.774999618530273,20600.0,-0.024210478130139768,-2.021289374792017,-0.8867896009673399,39.68134842270421,43.75668456996038,0.19471268497576588,0.7534531291516053,0.9004092007268767,1.1401001798529222,14.01861455807554,0.45999908447265625,-0.5156911095231358,-0.630749130249022,-1.7776040804051547,0.5161058199071107,-1.2041766053270884,-0.057321655170955665,-0.8500305170745861,0.0,-40.73289193381836,0.573427475078066,10,0.012499809265136719,0.3099994659423828,1.328749179840088,1.1724987030029297,-1.835000991821289,0,-0.08144553151651701,1.3773679967754668,19.0,1.233919146221217,18.649999618530273,-1.021739626201163,19.46500015258789,-0.08144553151651701 4224,2002-10-29,18.59000015258789,18.690000534057614,18.31999969482422,18.540000915527344,37000.0,0.0026968303447425512,1.9600067138672432,-0.21276388516886216,41.90251353062388,44.21188656007352,0.16872782109317086,0.6244183253850011,0.7667165223249164,1.0938229890717182,15.382039577214934,0.3700008392333949,-0.4824318412974833,-0.5102499008178718,-1.6150501721398314,0.5945503705040878,-1.0626500364788498,0.042150234843106205,-0.8632291483712784,22.314069127932544,-16.951207343753826,0.5524001356609789,10,0.16250038146972656,0.26000022888183594,1.278749942779541,1.1224994659423828,-0.5100002288818395,1,-0.09225390739704475,-2.021289374792017,18.540000915527344,1.3773679967754668,19.0,1.233919146221217,18.649999618530273,-0.09225390739704475 4225,2002-10-30,18.600000381469727,18.7450008392334,18.5,18.540000915527344,49400.0,0.0005379359225257119,-2.499979564311113,1.2000076295109483,44.214886585288575,43.932679506934846,0.27723968749462813,0.5438533066326876,0.6868876655473208,1.0867625462087602,16.779758917503372,0.24500083923339844,-0.5066785705046257,-0.43774967193603587,-1.5047446127346902,0.6292452688626184,-0.9712471423353612,0.09574779846328951,-0.8371647836045355,23.628760576937005,-15.565581514721067,0.5334974703993269,10,0.3249998092651367,0.25,1.1937494277954102,1.1124992370605469,-0.06999969482421875,2,-0.0725806641818495,1.9600067138672432,18.59000015258789,-2.021289374792017,18.540000915527344,1.3773679967754668,19.0,-0.0725806641818495 4226,2002-10-31,18.5,18.75,18.5,18.674999237060547,45000.0,-0.005376364484882101,-1.8571553133514986,-2.916679912261182,49.53704423210872,43.43036525933788,0.37952727174251066,0.554125892723107,0.7225171711868796,1.1868358177719145,18.28171185850173,0.25,-0.45923795581347093,-0.46275005340576314,-1.4530739374531016,0.5275738306415754,-0.9579119954294306,0.03241188861790434,-0.7018211003592043,26.470621234390602,-16.53007254050186,0.4951619420236686,10,0.4250001907348633,0.35000038146972656,1.2549996376037598,1.2124996185302734,0.25,3,-0.10000002061998525,-2.499979564311113,18.600000381469727,1.9600067138672432,18.59000015258789,-2.021289374792017,18.540000915527344,-0.10000002061998525 4227,2002-11-01,18.649999618530273,18.780000686645508,18.420000076293945,18.420000076293945,32800.0,0.008108087488122973,-2.1304463204683795,-1.3142888283378746,44.78215448095569,43.81156416222868,0.1951847598516494,0.3653648731660297,0.5162995911692789,1.037941744935658,19.34294315587721,0.3600006103515625,-0.30668285443542587,-0.2762504577636733,-1.255572745243235,0.7030718297158884,-0.7659116015034542,0.21341068597610757,-0.8171842831493841,57.39121492971015,14.499008845194417,0.4896611437397816,11,0.27500057220458984,0.20000076293945312,0.9412503242492676,1.0625,0.27499961853027344,4,-0.10697045429977237,-1.8571553133514986,18.5,-2.499979564311113,18.600000381469727,1.9600067138672432,18.59000015258789,-0.10697045429977237 4228,2002-11-04,18.405000686645508,19.299999237060547,18.350000381469727,19.024999618530273,17000.0,-0.013136672219625112,-1.6027382227680087,-2.6956528950292737,48.41184387055423,44.64924995486272,0.38066761161654483,0.5267126978667562,0.7576521459529317,1.2872632466887701,20.049527690498202,0.9499988555908203,-0.29074321755948773,-0.45099945068359304,-1.362629516710033,0.460630615342847,-0.9068144836968131,0.004815582329626977,-0.5382416442393279,8.673574645486005,-37.214767440922124,0.45581503301322024,11,0.5199995040893555,0.44499969482421875,1.0649991035461426,1.3074989318847656,-0.14500045776366832,0,-0.09616954043625581,-2.1304463204683795,18.649999618530273,-1.8571553133514986,18.5,-2.499979564311113,18.600000381469727,-0.09616954043625581 4229,2002-11-05,18.674999237060547,18.76000022888184,18.405000686645508,18.405000686645508,33000.0,0.014669847342681619,-1.6296403568880644,-0.43548228316177423,57.47391704286918,45.96653526214112,0.09739593206997199,0.16889393417233478,0.4969019590698416,1.0232011781241326,20.79429693136626,0.3549995422363317,-0.356232200494059,-0.11975088119506694,-0.8896277892668962,0.6501260268767624,-0.5046893352309816,0.2651875728408477,-0.7749753617695809,34.21044706298073,-14.06872133458291,0.38493845403591503,11,0.23750019073486328,0.1750011444091797,0.6875009536743164,1.0375003814697266,-0.5049991607666016,1,-0.10548858869268529,-1.6027382227680087,18.405000686645508,-2.1304463204683795,18.649999618530273,-1.8571553133514986,18.5,-0.10548858869268529 4230,2002-11-06,17.94499969482422,18.7450008392334,17.94499969482422,18.7450008392334,148200.0,-0.039089669186579856,1.0,-2.962983109277535,40.83044297595859,45.59143385437315,0.6583404599270466,0.80842063407799,1.222216276002726,1.7418595017418212,21.714590016675146,0.8000011444091797,-0.3512656133563645,-0.7660003662109389,-1.522186119285223,-0.00981461313665477,-1.144093242748081,-0.38790748967379685,-0.012376283306160474,0.0,-45.14560339991573,0.37809287653714146,11,0.6774997711181641,0.9050006866455078,1.3762507438659668,1.7674999237060547,0.04000091552734375,2,0.007522999786997442,-1.6296403568880644,18.674999237060547,-1.6027382227680087,18.405000686645508,-2.1304463204683795,18.649999618530273,0.007522999786997442 4231,2002-11-07,17.950000762939453,18.100000381469727,17.6200008392334,17.815000534057614,86400.0,0.0002786886709547076,1.2068971565123978,-0.16875004470342408,37.132356034844655,44.885167463989745,0.6074860240262296,0.7347672804422238,1.214425754285223,1.7227965939810375,21.90163372905124,0.4799995422363281,-0.3287084845549444,-0.6934993743896491,-1.4690745905745928,0.08207584179529448,-1.0812869824821192,-0.3057117662971791,1.5799999237060547,19.642871334452767,-21.36915977012792,0.3877876080924715,11,0.5099992752075195,0.8999996185302734,1.3712496757507324,1.7624988555908203,0.125,3,0.032311972092143426,1.0,17.94499969482422,-1.6296403568880644,18.674999237060547,-1.6027382227680087,18.405000686645508,0.032311972092143426 4232,2002-11-08,17.670000076293945,18.0,17.600000381469727,18.0,53000.0,-0.0155989233840933,1.4242406727740369,-2.4444397349495675,34.14350068412921,44.26985104859253,0.7587798659671954,0.9965541887178588,1.494451064621387,1.997901980421826,21.715275815883025,0.39999961853027344,-0.3974969642131647,-0.9295001029968262,-1.818905034178453,-0.04009517181519939,-1.3742025685876378,-0.48479763740601456,1.821800613403319,4.117631879222115,-31.548838739458404,0.44470246559081333,11,0.7799997329711914,1.1800003051757812,1.6762504577636719,2.042499542236328,-0.1650009155273473,4,0.061120538712106764,1.2068971565123978,17.950000762939453,1.0,17.94499969482422,-1.6296403568880644,18.674999237060547,0.061120538712106764 4233,2002-11-11,17.719999313354492,17.934999465942386,17.5,17.934999465942386,30400.0,0.0028296115927937127,3.0465037880803094,0.6515157645290979,36.70274029512283,43.69209846687019,0.6484193130407547,0.8777511988104543,1.4313568625701691,1.9372608074554627,21.69813567882866,0.43499946594238637,-0.3989089048993897,-0.8072507858276374,-1.7370809439615478,0.12257937230627292,-1.2721658648945926,-0.34233570676068226,1.6961293640136716,17.460259792946697,-12.364108966566793,0.464915079066955,11,0.6800003051757812,1.0000009536743164,1.6325011253356934,1.9925003051757812,0.125,0,0.06800225566588591,1.4242406727740369,17.670000076293945,1.2068971565123978,17.950000762939453,1.0,17.94499969482422,0.06800225566588591 4234,2002-11-12,17.5,17.799999237060547,17.5,17.770000457763672,76200.0,-0.012415311618476865,-1.2222128032325972,1.2558151913557039,23.694754505891595,41.41208379138163,0.7795166170024963,1.0699086631213461,1.6420435812465328,2.1292637118718964,22.100217794161413,0.2999992370605469,-0.43219982176823635,-0.974750137329103,-2.011584886100767,0.062084611442561055,-1.4931675117149332,-0.45633276294327274,1.8011609567260756,0.0,-20.5892106232672,0.5184173743858315,11,0.8999996185302734,1.2049999237060547,1.8525004386901855,2.2899999618530273,0.5750007629394531,1,0.04342858450753373,3.0465037880803094,17.719999313354492,1.4242406727740369,17.670000076293945,1.2068971565123978,17.950000762939453,0.04342858450753373 4235,2002-11-13,17.084999084472653,17.495000839233402,16.850000381469727,17.46500015258789,60200.0,-0.02371433803013412,1.931803995006211,1.4074089772390248,26.536703767059592,38.85649040637617,1.0694821664159306,1.4867066617100555,2.0393325212233755,2.5205963372750766,21.87990654941237,0.6499996185302734,-0.41268837161545235,-1.342500972747807,-2.5385760822414554,-0.14642586325415863,-1.9405385274946312,-0.7444634180009828,2.108092214849858,18.79989624023409,-2.9747802506823504,0.5980375547468235,11,0.990000724792484,1.2950010299682653,2.267501354217533,2.7050008773803746,0.245000839233402,2,0.06350606086993427,-1.2222128032325972,17.5,3.0465037880803094,17.719999313354492,1.4242406727740369,17.670000076293945,0.06350606086993427 4236,2002-11-14,16.665000915527347,17.25,16.475000381469727,17.25,68000.0,-0.024582861659443234,1.6495754919989045,1.5394669477488092,15.712150697009548,35.62648998593771,1.3430481255408715,1.8374895698840383,2.432021051395136,2.8958814471372847,21.788191610807473,0.7749996185302734,-0.43293285239048984,-1.658749198913572,-3.079556646263306,-0.237941751563838,-2.3691529225884373,-0.9483454752387068,2.3406431103669405,12.459054530173246,-6.00294569474398,0.710403723674867,11,1.2224988937377894,1.384999275207516,2.6874995231628382,3.5374994277954066,1.5099983215331996,3,0.07920789812824602,1.931803995006211,17.084999084472653,-1.2222128032325972,17.5,3.0465037880803094,17.719999313354492,0.07920789812824602 4237,2002-11-15,16.0,16.629999160766598,15.199999809265135,16.450000762939453,295200.0,-0.03990404314396068,2.530873238640672,0.76923327725394,14.819900690978614,31.89405185487376,1.7797781273217588,2.3886832833538243,3.0591651876908372,3.5096928511601924,22.740498705572076,1.4650011062622124,-0.49962812905953413,-2.1737501144409173,-3.8955176425020106,-0.4519825863798239,-3.034633878471464,-1.3128663504103706,2.7525796614518327,29.250467684035637,8.103957746147525,0.8608837640305463,11,0.9800000190734863,1.397499561309811,3.3525004386901855,4.202500343322754,2.200000762939453,4,0.12968754768371582,1.6495754919989045,16.665000915527347,1.931803995006211,17.084999084472653,-1.2222128032325972,17.5,0.12968754768371582 4238,2002-11-18,15.399999618530273,16.094999313354492,15.135000228881836,15.71500015258789,147200.0,-0.03750002384185791,-1.272189028560594,0.7,11.65862844142488,26.803464232491056,2.1329999864813516,2.8480212605253996,3.603723694010487,4.047070335554373,23.759500778575703,0.9599990844726562,-0.6268358943357271,-2.5917504310607917,-4.6622000206468535,-0.52130084147473,-3.6269752258538226,-1.5565256362677609,2.926270460659154,9.943695619967263,-10.598450084002918,1.0352247947930306,11,1.5400009155273438,1.9650001525878906,3.957500457763672,4.8025007247924805,1.8450012207031286,0,0.13668828534927058,2.530873238640672,16.0,1.6495754919989045,16.665000915527347,1.931803995006211,17.084999084472653,0.13668828534927058 4239,2002-11-19,16.055000305175778,16.319999694824222,15.234999656677244,15.234999656677244,203000.0,0.04253251317340068,-1.6463394635935362,-2.603172248427191,23.51715999067953,24.879766123015603,1.1926932717712866,2.081582637396018,2.8913673391926267,3.3239176915810695,24.383397966740596,1.085000038146978,-0.7359521197957335,-1.7982497215271032,-4.000409658054856,0.40391021500064994,-2.8993296897909815,-0.6971697532632248,1.824491994970586,38.98304399831874,18.05343132134611,1.1010799682638768,11,0.5625000000000036,1.3099994659423864,3.3099999427795446,4.147500038146976,0.7999992370605504,1,0.11149168322355352,-1.272189028560594,15.399999618530273,2.530873238640672,16.0,1.6495754919989045,16.665000915527347,0.11149168322355352 4240,2002-11-20,17.15999984741211,17.420000076293945,16.219999313354492,16.219999313354492,93400.0,0.0688258811107032,-1.5531916620504798,1.146341208118323,38.46815218875734,25.02818791789479,-0.03952516267665018,0.8380093375644257,1.7314819677836368,2.1709500684199767,24.917396540156638,1.3649997711181676,-0.8361460112068109,-0.5780001640319838,-2.6631542467485723,1.5071539186846046,-1.6205772053902763,0.4645768773263086,0.3352635627572198,88.62143342476365,65.56748830617492,1.0425770413582942,11,-0.5924997329711914,0.1725006103515625,2.205000400543213,3.0425004959106445,0.4699993133544922,2,0.05332173214822822,-1.6463394635935362,16.055000305175778,-1.272189028560594,15.399999618530273,2.530873238640672,16.0,0.05332173214822822 4241,2002-11-21,17.825000762939453,18.530000686645508,17.360000610351562,17.389999389648438,126800.0,0.038752967449917186,-3.7272832361032977,0.4627671554752035,43.4782687362735,26.065384368133046,-0.8092201491712743,0.11387076034348098,1.025766834568394,1.4668697242189808,24.8756967972472,1.3700008392333984,-1.0025146684746602,0.12825069427490376,-1.9131196168038258,2.169621005353635,-0.892434461264461,1.1489358498142686,-2.690000534057617,79.23417294115929,58.0234914957896,1.0206851555393655,11,-0.9925003051757812,-0.49250030517578125,1.112499713897705,1.9624996185302734,0.029998779296875,3,-0.027770031867968892,-1.5531916620504798,17.15999984741211,-1.6463394635935362,16.055000305175778,-1.272189028560594,15.399999618530273,-0.027770031867968892 4242,2002-11-22,17.489999771118164,18.20499992370605,17.379999160766598,17.614999771118164,57200.0,-0.018793883729744332,-3.782596196373188,-0.2873554146606684,42.86827135665244,26.75044337496967,-0.561483308752674,0.34777672202560694,1.3037158191541707,1.776254004444155,24.831743548415176,0.8250007629394531,-1.0437403638977543,-0.1312502861022935,-2.0792287694741383,1.8167281972695513,-1.105239527788214,0.8427389555836271,-2.2870995330810544,69.36669292196783,44.64638685140522,0.9739892416859219,11,-0.6574993133544922,-0.1574993133544922,1.3262505531311035,2.2975006103515625,0.12000083923339844,4,0.039165207255951184,-3.7272832361032977,17.825000762939453,-1.5531916620504798,17.15999984741211,-1.6463394635935362,16.055000305175778,0.039165207255951184 4243,2002-11-25,17.030000686645508,17.844999313354492,16.75,17.559999465942386,43000.0,-0.02630069128029766,-1.0091727707647242,4.239990234375028,37.54732634829016,28.289618024125065,-0.23429181460694437,0.7260763974265174,1.7180333726001322,2.2040290022725912,24.841363393119494,1.0949993133544922,-1.0877123184064956,-0.515749359130858,-2.4305621689723935,1.3990634507106776,-1.4731557640516257,0.44165704578990983,-1.760558439636231,54.476493744390496,29.67784036846627,0.9574064049207677,11,-0.19750022888183594,0.30249977111816406,1.7787494659423828,2.7574996948242188,0.6700000762939453,0,0.0687022917862492,-3.782596196373188,17.489999771118164,-3.7272832361032977,17.825000762939453,-1.5531916620504798,17.15999984741211,0.0687022917862492 4244,2002-11-26,16.875,16.96500015258789,16.665000915527347,16.729999542236328,34000.0,-0.009101625390247614,-1.181830792492644,-0.27358639949329006,41.12770120621561,29.91083996180907,-0.19810345924091521,0.7863209054641445,1.8495939905295309,2.321026500601029,24.603971349001124,0.3649997711181605,-1.1014154252421733,-0.5850000381469727,-2.4560143716399665,1.286014295346023,-1.5205072048934696,0.35050712859952426,-1.540346584197998,28.35499122289874,0.40214689723205765,0.9355071667464976,11,-0.042499542236328125,0.4575004577636719,1.921250343322754,2.9125003814697266,0.9200000762939453,1,0.021925975658275698,-1.0091727707647242,17.030000686645508,-3.782596196373188,17.489999771118164,-3.7272832361032977,17.825000762939453,0.021925975658275698 4245,2002-11-27,17.25,17.325000762939453,16.78499984741211,16.875,125200.0,0.022222222222222143,1.0571403659192304,2.586198731946016,44.531245343388235,33.11296158918448,-0.6115474381667241,0.3214789627732024,1.4522879158697677,1.913171189729585,24.295526199536113,0.5400009155273438,-1.13216411024219,-0.14250001907348775,-1.9361539611349166,1.651153922987941,-1.039326990104204,0.7543269519572284,-1.8514396387811285,31.367246984803465,2.2656236693126957,0.8968269710307148,11,-0.4174995422363281,0.08250045776367188,1.4750003814697266,2.5375003814697266,0.06500053405761363,2,-0.022898577261662112,-1.181830792492644,16.875,-1.0091727707647242,17.030000686645508,-3.782596196373188,17.489999771118164,-0.022898577261662112 4246,2002-11-29,16.649999618530273,17.575000762939453,16.604999542236328,17.319999694824222,55800.0,-0.03478263080983923,-1.5526340225719584,-1.786666870117197,42.41071225834578,36.17860731889194,-0.015532141950693301,0.8176995145917303,2.02577406729473,2.4788089776489457,23.866860192789304,0.970001220703125,-1.1131004360748413,-0.6500003814697273,-2.3932761406672505,1.093275377727796,-1.5216382610684889,0.22163749812903433,-1.188810450802869,2.8125040978183575,-28.232900692256308,0.8716378795987614,11,0.18250083923339844,0.6700000762939453,2.067500591278076,3.137500762939453,1.7250003814697266,4,0.058858832714065557,1.0571403659192304,17.25,-1.181830792492644,16.875,-1.0091727707647242,17.030000686645508,0.058858832714065557 4247,2002-12-02,16.655000686645508,17.625,16.604999542236328,17.625,46400.0,0.00030036445824710434,1.103095216090955,1.447760004327111,42.02248584419355,39.5523692525329,0.09180369562919566,0.691002912232932,1.977812417997466,2.4408020844205716,23.2799940465818,1.0200004577636719,-1.0908279574465922,-0.5452493667602525,-2.1887260011617116,1.0982272676412066,-1.366987683960982,0.27648895044047705,-1.1324352885397406,4.0323510998789445,-27.544615234317725,0.8217383172007293,12,0.22749948501586914,0.5624990463256836,2.062499523162842,3.1324996948242188,1.5949993133544922,0,0.07205036362160078,-1.5526340225719584,16.649999618530273,1.0571403659192304,17.25,-1.181830792492644,16.875,0.07205036362160078 4248,2002-12-03,16.635000228881836,17.024999618530273,16.594999313354492,16.665000915527347,63400.0,-0.0012008680239627978,-6.8180084268201755,0.030928564827290173,43.32046941660503,41.75273696652462,0.34130374515053674,0.6024903480935642,1.9561520020707235,2.4370054513973685,23.756466355946486,0.43000030517578125,-0.988908084005228,-0.47674980163574077,-2.035511899683275,1.0820122964117953,-1.2561308506595097,0.30263124738802816,-1.0522861250052742,3.88358144280643,-30.378674267855033,0.7793810490237679,12,0.7399997711181641,0.5824995040893555,2.0824999809265137,3.1525001525878906,1.9650001525878906,1,0.0586113837123321,1.103095216090955,16.655000686645508,-1.5526340225719584,16.649999618530273,1.0571403659192304,17.25,0.0586113837123321 4249,2002-12-04,16.704999923706055,16.745000839233402,16.5,16.579999923706055,155200.0,0.004207976787561796,1.3902307406028547,-4.16657130141727,46.90049774618711,42.68966425068349,0.41706125906909364,0.39772768417478943,1.8302611766584889,2.3623750333380826,24.30305214972983,0.245000839233402,-0.8148516645408321,-0.3082501411437981,-1.690004500825605,1.073504218538007,-0.9991273209847016,0.38262703869710535,-1.0633400881741135,18.222215440538196,-17.25253166423226,0.6908771798409028,12,0.8100004196166992,0.5124998092651367,1.9962506294250488,3.082500457763672,1.639999389648434,2,0.05956305559878472,-6.8180084268201755,16.635000228881836,1.103095216090955,16.655000686645508,-1.5526340225719584,16.649999618530273,0.05956305559878472 4250,2002-12-05,18.07999992370605,18.21500015258789,16.444999694824222,16.579999923706055,97800.0,0.08231068579944956,-1.000000000000004,11.999999999999972,59.985871900022104,44.52384237998889,-0.9093394637972736,-1.0188782867364985,0.41903098803267014,0.9852640230059428,24.527763572136564,1.7700004577636683,-0.5037776745624534,1.0599998474121044,-0.3420888884384965,2.462088583262707,0.3589554794868022,1.7610442153374066,-2.380573271151839,92.37287039731011,51.756654242469516,0.701044367925301,12,-0.7499999999999964,-0.8625001907348597,0.7212505340576207,1.7075004577636754,0.07999992370605824,3,-0.015763265963205098,1.3902307406028547,16.704999923706055,-6.8180084268201755,16.635000228881836,1.103095216090955,16.655000686645508,-0.015763265963205098 4251,2002-12-06,18.530000686645508,18.90999984741211,17.979999542236328,18.07999992370605,81200.0,0.024889422833980657,-1.861532683075695,0.3000005086263052,68.41338408117359,47.36218823826902,-1.3955792795846769,-1.5001104248947996,-0.07496828631865782,0.5275244789776465,24.546801321144656,0.9300003051757812,-0.24758968726182573,1.481000614166259,-0.02241174868817808,2.984412977020698,0.7292944327390387,2.2327067955934794,-2.7739625534094703,84.58421349923007,40.77342350722985,0.7517061814272195,12,-0.8525009155273438,-1.3125009536743164,0.3574995994567871,1.2574996948242188,-0.7100009918212891,4,-0.0655693528097675,-1.000000000000004,18.07999992370605,1.3902307406028547,16.704999923706055,-6.8180084268201755,16.635000228881836,-0.0655693528097675 4252,2002-12-09,18.75,18.8700008392334,18.225000381469727,18.26000022888184,73200.0,0.011872601468009947,-1.303575260302247,1.0888865341414662,75.80892550499892,51.613477033458885,-1.584699715250629,-1.7234104491452769,-0.31684576655877805,0.30298299776521986,24.540289219614607,0.6450004577636719,-0.12848965889931918,1.6469999313354506,-0.019109386974058395,3.3131092496449615,0.8139452721806961,2.480054590490205,-2.8678033981969193,93.50913438102091,43.5383633338139,0.8330546591547553,12,-1.072500228881836,-1.5325002670288086,0.13750028610229492,0.9600000381469727,-0.6299991607666016,0,-0.020000000000000018,-1.861532683075695,18.530000686645508,-1.000000000000004,18.07999992370605,1.3902307406028547,16.704999923706055,-0.020000000000000018 4253,2002-12-10,18.924999237060547,18.98500061035156,18.709999084472656,18.739999771118164,78800.0,0.00933329264322924,-1.2449027255529055,0.37755010685050155,73.87685450711719,55.25227184467016,-1.6345112415441996,-1.9009690771157892,-0.48586682157531413,0.13319501150321145,24.433668372810146,0.2750015258789027,-0.08134212450395495,1.761749172210692,-0.07655742260225296,3.600055767023637,0.8425958748042177,2.680902469617166,-2.921690505433105,97.63774206047658,44.36543827908014,0.9191532974064729,12,-1.2099990844726562,-1.7074995040893555,-0.03749895095825195,0.49250125885009766,-1.1499996185302734,1,-0.035667068125355916,-1.303575260302247,18.75,-1.861532683075695,18.530000686645508,-1.000000000000004,18.07999992370605,-0.035667068125355916 4254,2002-12-11,18.26000022888184,18.924999237060547,18.125,18.924999237060547,141000.0,-0.0351386544246961,1.4060163315177643,-3.594599610281135,59.87432733448965,56.95705873257032,-0.8408094164020135,-1.2396720342440517,0.12673152890879535,0.8048603971968546,24.02271381195666,0.7999992370605469,-0.016697829270110986,1.0587501525878942,-0.8393149721678235,2.956815277343612,0.10971759021003535,2.007782714965753,-2.077789984530952,71.45668818315366,21.719923358826634,0.9490325623778586,12,-0.5450000762939489,-1.1999998092651403,0.6275000572204554,1.027500152587887,-0.7299995422363317,2,0.018619942405592615,-1.2449027255529055,18.924999237060547,-1.303575260302247,18.75,-1.861532683075695,18.530000686645508,0.018619942405592615 4255,2002-12-12,18.170000076293945,18.424999237060547,18.0,18.424999237060547,24000.0,-0.004928814428246331,2.333338319882118,0.38345795652386117,53.45344599989536,58.18402914829805,-0.6778683234207392,-1.1217302584617848,0.1670405019851593,0.90801696035102,22.699099799768767,0.4249992370605469,0.13231809839907527,0.9144999504089348,-1.0310046761274698,2.8600045769453395,-0.05825236285926749,1.8872522636771372,-1.819622409983019,18.905505684082737,-25.9805608874202,0.9727523132682021,12,-0.4549999237060547,-1.109999656677246,0.711249828338623,0.9975004196166992,-3.145000457763672,3,0.009631218289803956,1.4060163315177643,18.26000022888184,-1.2449027255529055,18.924999237060547,-1.303575260302247,18.75,0.009631218289803956 4256,2002-12-13,17.985000610351562,18.170000076293945,17.8700008392334,17.979999542236328,39400.0,-0.01018158861670826,-1.6666779695500322,-0.019612096370041812,55.108368517917064,59.63801611204511,-0.31691075013979386,-0.8777731589714364,0.2943388781144449,1.0982849393019336,20.837587680336526,0.2999992370605469,0.2633172906937453,0.6635004997253411,-1.2872108887897227,2.6142118882404066,-0.31185519453219257,1.6388561939828747,-1.4765455673981975,10.313882934956865,-30.175326581862592,0.9753556942575324,12,-0.2700004577636719,-0.9250001907348633,0.7512493133544922,1.0399999618530273,-3.7250003814697266,4,0.009730288080158411,2.333338319882118,18.170000076293945,1.4060163315177643,18.26000022888184,-1.2449027255529055,18.924999237060547,0.009730288080158411 4257,2002-12-16,18.075000762939453,18.5,17.920000076293945,17.920000076293945,237000.0,0.005004178456134767,-6.4838368301236695,30.99351639969489,61.6759775107632,61.67751701139602,-0.2059600577880083,-0.8478168664489623,0.16648131201050376,1.0123737675538038,17.956202543162586,0.5799999237060547,0.3542639268104928,0.6497506141662583,-1.2242361384933567,2.5237373668258734,-0.2872427621635474,1.586743990496064,-1.4179529859421969,18.3856471558262,-19.494277465346762,0.9369933763298072,12,-0.3600006103515625,-1.015000343322754,0.5799994468688965,0.9499998092651367,-5.150000572204588,0,-0.014107942315448319,-1.6666779695500322,17.985000610351562,2.333338319882118,18.170000076293945,1.4060163315177643,18.26000022888184,-0.014107942315448319 4258,2002-12-17,17.504999160766598,18.049999237060547,17.479999542236328,18.049999237060547,59600.0,-0.03153535701871579,1.0917417065343304,-3.5161139481942025,56.44170750172885,62.73765142867844,0.5592389841132146,-0.11808228131634024,0.6773591784813746,1.578640665793504,14.65862753652272,0.595001220703125,0.506069496855801,-0.025500965118411045,-1.6388886530175597,1.5878867227807394,-0.8321948090679854,0.7811928788311633,-0.7082742137680853,1.7300777723216778,-35.8116032825226,0.806693843949575,12,0.21000099182129262,-0.4449987411498988,1.1450009346008336,1.5200014114379918,-4.2799987792968714,1,0.03513291676386854,-6.4838368301236695,18.075000762939453,-1.6666779695500322,17.985000610351562,2.333338319882118,18.170000076293945,0.03513291676386854 4259,2002-12-18,17.844999313354492,17.9950008392334,17.450000762939453,17.59000015258789,26800.0,0.01942303164172232,-1.0373913074479577,-0.467888302879918,56.12769449744815,62.30896505061467,0.44472072776419225,-0.33424107135810033,0.27806570049986234,1.2066670767814145,11.676764446128116,0.5450000762939453,0.6823709509327465,0.22499923706054759,-1.2350620013810882,1.6850604755021834,-0.5050313821602685,0.9550298562813637,-0.9169778265547954,37.61893689759528,-0.6746965890701304,0.7300306192208174,12,0.3725013732910156,-0.784998893737793,0.7150006294250488,1.142500877380371,-4.649999618530272,2,-0.003922650463305644,1.0917417065343304,17.504999160766598,-6.4838368301236695,18.075000762939453,-1.6666779695500322,17.985000610351562,-0.003922650463305644 4260,2002-12-19,18.075000762939453,18.155000686645508,17.905000686645508,18.0,20400.0,0.012888846087701245,1.127654048438413,0.29412160696521134,65.88629146567219,62.02817698222562,0.23907708192347243,-0.5187761181691641,-0.0007523589089650784,0.9533692614172011,10.687719695059096,0.3100013732910156,0.8693916793091105,0.4092506408691392,-1.047458951653784,1.8659602333920624,-0.3191041553923242,1.1376054371306026,-1.0235605287266445,59.52385277437684,16.050496368339473,0.7283547962614618,12,0.1424999237060547,-1.015000343322754,0.47749900817871094,0.9124994277954102,-4.385001182556152,3,-0.030152146793343437,-1.0373913074479577,17.844999313354492,1.0917417065343304,17.504999160766598,-6.4838368301236695,18.075000762939453,-0.030152146793343437 4261,2002-12-20,17.329999923706055,18.26499938964844,17.174999237060547,18.2450008392334,114200.0,-0.04121719545157254,1.282727574127102,-12.199888103351814,56.459320013170725,59.878220816466936,0.8894970137778948,0.19735770834514454,0.6960845893163992,1.6733791736716768,10.978060862333717,1.0900001525878942,1.0187564872438202,-0.3110001564025886,-1.773127633964453,1.1511273211592759,-1.0420638951835208,0.4200635823783436,-0.16254606692492146,11.698158294010785,-35.24552802049408,0.7310637387809321,12,0.75,-0.26999950408935547,0.8975000381469727,1.3325004577636719,-4.40499973297119,4,-0.13300636556972656,1.127654048438413,18.075000762939453,-1.0373913074479577,17.844999313354492,1.0917417065343304,17.504999160766598,-0.13300636556972656 4262,2002-12-23,18.174999237060547,18.51000022888184,17.545000076293945,17.549999237060547,40600.0,0.04875933739610705,-2.0393785931840003,-0.6830594258365227,62.72726212293221,58.63937721822415,-0.05100768774248721,-0.6257757548455096,-0.16407424347038457,0.8167509475681953,11.274020221960754,1.1800003051757848,0.981136955557286,0.49974918365478516,-0.9794769586905474,1.9789753260001177,-0.23986388751788112,1.2393622548274514,-1.0,74.90631139050593,21.585706462515077,0.7396130711726666,12,-0.125,-1.1149988174438477,-0.20624923706054688,0.3000011444091797,-4.909998893737791,0,-0.2154057316379776,1.282727574127102,17.329999923706055,1.127654048438413,18.075000762939453,-1.0373913074479577,17.844999313354492,-0.2154057316379776 4263,2002-12-24,18.200000762939453,18.225000381469727,18.049999237060547,18.149999618530273,20200.0,0.001375599830998997,2.5000095367067843,0.0800018310546875,62.44796085315772,58.925336498076156,-0.2119546479462393,-0.5888185772810282,-0.22408370090378682,0.7698490143394672,10.888925541764472,0.1750011444091797,0.8371416142067609,0.46625070571899485,-0.9979964663164154,1.930497877754405,-0.2658728802987085,1.1983742917366982,-1.0250015258789062,76.77908347322906,18.23312262451391,0.732123586017705,12,-0.3575010299682617,-1.140000343322754,-1.0112509727478027,-0.3625006675720215,-4.435000419616697,1,-0.28983518412515885,-2.0393785931840003,18.174999237060547,1.282727574127102,17.329999923706055,1.127654048438413,18.075000762939453,-0.28983518412515885 4264,2002-12-26,17.245000839233402,18.145000457763672,17.155000686645508,18.145000457763672,59000.0,-0.05247252108091727,1.2000004238554314,-17.999580392904754,42.524631593326916,57.711023786235224,0.6525489340265729,0.41668584842251377,0.7039156965709594,1.7214429888345286,10.677721568814054,1.0450000762939453,0.5908344326581556,-0.5072492599487255,-1.9346999183361078,0.9202013984386568,-1.2209745891424149,0.20647606924496387,1.739999771118157,6.642079925676966,-45.65766456054833,0.7137253291936909,12,0.5874996185302699,-0.13500070571900125,-0.09250068664551137,0.5599994659423793,-2.6600008010864293,3,-0.23311106188049213,2.5000095367067843,18.200000762939453,-2.0393785931840003,18.174999237060547,1.282727574127102,17.329999923706055,-0.23311106188049213 4265,2002-12-27,16.854999542236328,17.440000534057614,16.809999465942386,17.245000839233402,33800.0,-0.02261532490678675,-1.6249965230728975,0.4333349581124927,34.841628022023755,55.459163731135966,0.9346940585811403,0.8174905716403202,1.078591598070986,2.099828092262836,11.07368768891283,0.6300010681152273,0.333860865489207,-0.8775005340576172,-2.3445903994104427,0.5895893312952083,-1.61104546673403,-0.14395560138120445,2.0934010696411107,2.647062123438851,-43.686509320029096,0.7335449326764127,12,0.8050003051757848,0.7475004196166992,0.13625049591064453,0.9500007629394531,-2.4549999237060547,4,-0.21714624424881457,1.2000004238554314,17.245000839233402,2.5000095367067843,18.200000762939453,-2.0393785931840003,18.174999237060547,-0.21714624424881457 4266,2002-12-30,17.6299991607666,17.6299991607666,16.834999084472653,17.024999618530273,47200.0,0.04598039985632929,1.6281014142764483,-1.5512757185545138,40.789472445887654,53.1384409461498,0.11626867249448125,0.12614184551848595,0.27406727640020634,1.3154453665143606,11.723524016955306,0.7950000762939489,0.24162718823922447,-0.15150089263915945,-1.5290925698510023,1.2260907845726834,-0.8402967312450791,0.5372949459667602,1.2328654052734365,48.23525451873107,7.544011161345651,0.6887958386059212,12,0.030000686645511365,0.08500099182128906,-0.6799988746643066,0.1750011444091797,-3.689999580383301,0,-0.22348268678034233,-1.6249965230728975,16.854999542236328,1.2000004238554314,17.245000839233402,2.5000095367067843,18.200000762939453,-0.22348268678034233 4267,2002-12-31,17.854999542236328,18.229999542236328,17.254999160766598,17.75,86000.0,0.012762359170750193,1.280703867792792,0.17355309369029678,41.27244010992295,51.45296679150469,-0.16005189935262365,-0.004583110092596598,0.013166113596042806,1.083153182963045,12.194407171855888,0.9750003814697301,0.20274768150249045,0.013499546051026101,-1.2579485241439485,1.2849476162460007,-0.622224489046463,0.6492235811485152,0.9257504197998045,73.59155071465119,38.44701577483808,0.6357240350974882,12,-0.1949996948242152,-0.1399993896484375,-0.7724990844726562,-0.049999237060546875,-3.699999809265135,1,-0.2761131043346968,1.6281014142764483,17.6299991607666,-1.6249965230728975,16.854999542236328,1.2000004238554314,17.245000839233402,-0.2761131043346968 4268,2003-01-02,17.610000610351562,18.295000076293945,17.569999694824222,18.295000076293945,47200.0,-0.013721587127751844,1.11679108529613,-6.523832879200727,44.308239304910614,50.13969399233386,0.11332519341734226,0.3343478148838308,0.21738761245353544,1.3054701953258103,12.64889794932924,0.725000381469723,0.15870371244271553,-0.2802494049072273,-1.4254154390338165,0.864916629219362,-0.8528324219705219,0.29233361215606735,1.0919193318408205,53.87210879460742,22.35745813088534,0.5725830170632953,1,0.04999923706055043,0.10499954223632812,-0.5275001525878906,0.044999122619628906,-2.770000457763672,3,-0.24673481637897932,1.280703867792792,17.854999542236328,1.6281014142764483,17.6299991607666,-1.6249965230728975,16.854999542236328,-0.24673481637897932 4269,2003-01-03,17.700000762939453,17.96500015258789,17.350000381469727,17.350000381469727,25200.0,0.005110741026038701,-2.5142805761276503,-0.5109498603596956,45.88442278701815,47.91726413915008,0.000663797930950949,0.34015247425175943,0.09374625209600751,1.1929215232440065,13.095528687733045,0.6149997711181641,0.07118829276000227,-0.23999929428100586,-1.2464051538296097,0.766406565267598,-0.743202224055306,0.2632036354932943,0.9262423602029308,59.93272263951245,25.715065347597758,0.5032029297743017,1,-0.0400009155273402,0.0149993896484375,-0.6175003051757812,-0.04500102996826172,-3.750000953674318,4,-0.22231639830523986,1.11679108529613,17.610000610351562,1.280703867792792,17.854999542236328,1.6281014142764483,17.6299991607666,-0.22231639830523986 4270,2003-01-06,17.795000076293945,17.950000762939453,17.565000534057614,17.875,34000.0,0.005367192613539462,2.3478069775349226,-0.22857096146615005,48.309605189341525,47.01174026983572,-0.15447521970857991,0.23474228974552602,-0.055116227362134396,1.0706675293699917,12.56595182109275,0.3850002288818395,0.0517299077420148,-0.1307499885559089,-1.1368800804203367,0.8753801033085189,-0.6338150344881228,0.372315057376305,0.7585933005604382,65.75344792223257,27.334317507652827,0.5030650459322139,1,-0.13500022888183238,-0.07999992370605469,-0.7124996185302734,-0.16499996185302734,-3.3000001907348633,0,-0.18038775073809943,-2.5142805761276503,17.700000762939453,1.11679108529613,17.610000610351562,1.280703867792792,17.854999542236328,-0.18038775073809943 4271,2003-01-07,17.315000534057614,17.844999313354492,16.950000762939453,17.844999313354492,27400.0,-0.026973843224410876,2.3773607992169055,6.624991059294802,43.67720700875568,44.89506747937166,0.3611518860095906,0.652504172574762,0.3906058932623573,1.5096465314032343,11.625443169488923,0.8949985504150391,-0.004272278072747326,-0.5499995231628461,-1.5492096612450652,0.4492106149193731,-1.0496045922039556,-0.05039445412173649,1.1688490863602894,27.137543305344426,-13.244976187834833,0.49960506904110996,1,0.23749923706055043,0.399999618530277,-0.23250007629394176,0.31499958038330433,-3.235000610351559,1,-0.168351188311759,2.3478069775349226,17.795000076293945,-2.5142805761276503,17.700000762939453,1.11679108529613,17.610000610351562,-0.168351188311759 4272,2003-01-08,18.375,18.80500030517578,17.239999771118164,17.239999771118164,100400.0,0.06121856386070723,-1.7577096360577884,-2.141514798180443,56.692312184168856,44.25555096059512,-0.7459372472953696,-0.4606474575544439,-0.7033437187483145,0.41062166257467325,10.255312639744679,1.5650005340576172,-0.10805630592932403,0.528749942779541,-0.4129554607176651,1.4704553462767471,0.05789724103093974,0.9996026445281423,-1.5650005340576136,76.81938483621475,30.24439295899866,0.47085270174860244,1,-0.567500114440918,-0.6599998474121094,-1.2987499237060547,-0.744999885559082,-3.8900003433227557,2,-0.24136056705397002,2.3773607992169055,17.315000534057614,2.3478069775349226,17.795000076293945,-2.5142805761276503,17.700000762939453,-0.24136056705397002 4273,2003-01-09,18.25,18.924999237060547,18.25,18.649999618530273,43200.0,-0.006802721088435382,-2.374999403952984,-0.352422500323493,53.22196160358053,45.44414318395663,-0.6851498190635041,-0.40982130182732845,-0.5996169400136218,0.48589290186421863,8.755965029099137,0.6749992370605469,-0.11347650575184787,0.43749990463256694,-0.3818549240906677,1.2568547333558016,0.02782249027094963,0.8471773189941842,-1.4001005172729464,65.82279703477076,17.366615593179496,0.40967741436161814,1,-0.38250064849853516,-0.5349998474121094,-1.2000000476837158,-0.619999885559082,-3.479999542236328,3,-0.22438357627555106,-1.7577096360577884,18.375,2.3773607992169055,17.315000534057614,2.3478069775349226,17.795000076293945,-0.22438357627555106 4274,2003-01-10,18.600000381469727,18.854999542236328,18.375,18.375,44000.0,0.019178103094231513,-3.2666553638791167,-0.5625014901175405,54.09835723846918,47.58377976356168,-0.9194169340038165,-0.7726582901643617,-0.9688739869350655,0.08729496600025755,8.031053079842826,0.6049995422363281,-0.2283311109756383,0.7705002784729018,-0.10043345141887272,1.6414340083646763,0.33503341352701455,1.205967143418789,-1.6670969085693343,83.54434902865178,34.980865590222386,0.4354668649458875,1,-0.720001220703125,-0.8850002288818359,-1.3037505149841309,-0.9700002670288086,-4.090000152587891,4,-0.20215054579395286,-2.374999403952984,18.25,-1.7577096360577884,18.375,2.3773607992169055,17.315000534057614,-0.20215054579395286 4275,2003-01-13,18.34499931335449,18.71999931335449,18.25,18.34000015258789,29600.0,-0.013709734563730591,-4.081088325961629,0.022218454626356438,58.57987516945245,49.5604911772911,-0.4814634773625599,-0.5311045058819772,-0.7368121362784059,0.29938651305720043,7.382301498026855,0.46999931335448863,-0.3547950771819117,0.5067492485046365,-0.3819238470669397,1.3954223440762128,0.06241270071884841,0.9510857962904247,-1.3324120098876904,70.63289256645287,16.687161535527203,0.44433654778578807,1,-0.40749931335448863,-0.629999160766598,-0.978749275207516,-0.7149991989135707,-3.5649995803832955,0,-0.23957479796087833,-3.2666553638791167,18.600000381469727,-2.374999403952984,18.25,-1.7577096360577884,18.375,-0.23957479796087833 4276,2003-01-14,18.15999984741211,18.7450008392334,17.989999771118164,18.59499931335449,25200.0,-0.0100844629526754,1.0544176378541235,-87.01449828315918,49.857284618461385,50.514362789350926,-0.2384530588897995,-0.350281430681914,-0.5741507503158587,0.44395685631977955,6.956113339093534,0.7550010681152344,-0.2696920845392725,0.31299982070922994,-0.5851527099529719,1.2111523513714317,-0.13607644462187096,0.7620760860403308,-1.070916066601562,54.5994283612078,3.1685407542237627,0.4490762653311017,1,-0.22249984741210938,-0.2624998092651367,-0.8862500190734863,-0.5299997329711914,-3.3299999237060547,1,-0.201817180211888,-4.081088325961629,18.34499931335449,-3.2666553638791167,18.600000381469727,-2.374999403952984,18.25,-0.201817180211888 4277,2003-01-15,17.81999969482422,18.21500015258789,17.360000610351562,17.959999084472656,54000.0,-0.018722475520083326,1.63076164653685,0.32183807247933965,46.58885916575238,50.767764996111126,0.1073491700562279,-0.032005796091588934,-0.2657357478723341,0.7449724695275037,6.407549152607012,0.8549995422363281,-0.10099617237409575,-0.01425027847290039,-0.9059917744766182,0.8774912175308174,-0.4601210264747593,0.4316204695289585,-0.6574792957636717,29.392938538226225,-18.053659922541705,0.4458707480018591,1,0.11750030517578125,0.0775003433227539,-0.372499942779541,-0.18999958038330078,-2.7749996185302734,2,-0.20987653396001116,1.0544176378541235,18.15999984741211,-4.081088325961629,18.34499931335449,-3.2666553638791167,18.600000381469727,-0.20987653396001116 4278,2003-01-16,18.1200008392334,18.375,17.459999084472653,17.459999084472653,79600.0,0.01683508134381806,-1.7727226751360237,-4.714318801089943,58.90132082412963,52.21408700023462,-0.12594501967449645,-0.29889466479668414,-0.5865889640555544,0.4353578620766747,6.370203550155518,0.9150009155273473,-0.007651124768202067,0.25500078201293874,-0.6313340556494431,1.1413356196753206,-0.1881666368182522,0.6981682008441297,-0.8869812866528513,50.83617203148722,-1.6987272612338558,0.44316741883119043,1,-0.18250083923339844,-0.22250080108642578,-0.6725010871887207,-0.49000072479248047,-3.145000457763672,3,-0.2006071199889602,1.63076164653685,17.81999969482422,1.0544176378541235,18.15999984741211,-4.081088325961629,18.34499931335449,-0.2006071199889602 4279,2003-01-17,17.774999618530273,18.125,17.584999084472653,17.975000381469727,60800.0,-0.019039801585225558,1.1600036621093892,-0.3030306533229665,59.445584371180146,53.45141802043891,0.2579385746973699,0.0427871892059315,-0.2755828759674017,0.7735118114730284,6.372344916376672,0.5400009155273473,0.062019907363673354,-0.08650045394897532,-0.97372022883442,0.8007193209364694,-0.5301103413916977,0.357109433493747,-0.47430087857052783,29.963822353571423,-27.68848567012524,0.44360988744272256,1,0.16250038146972656,0.0924997329711914,-0.3087496757507324,-0.14499950408935547,-3.289999961853029,4,-0.16905762167409089,-1.7727226751360237,18.1200008392334,1.63076164653685,17.81999969482422,1.0544176378541235,18.15999984741211,-0.16905762167409089 4280,2003-01-21,17.530000686645508,17.815000534057614,17.504999160766598,17.584999084472653,47600.0,-0.013783343861754949,-4.90470654483984,0.27499094012853703,48.84794388703574,54.025944340247804,0.5156168575317999,0.2580952779690655,-0.044593224038386836,1.0073750615190349,6.215404446638948,0.3100013732910156,0.12156098957290595,-0.3042493820190444,-1.1973177717294945,0.5888190076914057,-0.7507835768742694,0.14228481283618066,-0.16432992680173086,12.274371711201299,-44.64540751395596,0.4465341948552258,1,0.5524988174438477,0.33749866485595703,-0.1425004005432129,0.09999942779541016,-2.7200002670288086,1,-0.17227611748266114,1.1600036621093892,17.774999618530273,-1.7727226751360237,18.1200008392334,1.63076164653685,17.81999969482422,-0.17227611748266114 4281,2003-01-22,15.024999618530273,16.645000457763672,14.949999809265135,16.645000457763672,249000.0,-0.14289794466600125,1.0925923091504437,29.45541876192318,28.62538092945492,50.90739642305737,2.9744115454064826,2.7210679844757273,2.416840167805695,3.4875189575433083,7.502381322534416,2.580000877380373,0.10176159965062936,-2.6940004348754876,-4.22682936541165,-1.1611715043393254,-3.4604149001435687,-1.9275859696074065,3.8999996185302734,2.18977533105032,-50.44741203847581,0.7664144652680812,1,1.9124999046325684,1.9124999046325684,2.3625006675720215,2.6050004959106445,-0.5599994659423828,2,-0.016306149203286657,-4.90470654483984,17.530000686645508,1.1600036621093892,17.774999618530273,-1.7727226751360237,18.1200008392334,-0.016306149203286657 4282,2003-01-23,14.260000228881836,15.460000038146973,14.260000228881836,15.0649995803833,313400.0,-0.050915102101231735,-1.981368387507212,0.496912922515768,26.540617836591565,47.9428026711697,3.4579538340429394,3.349455277926907,3.137510890376319,4.225994152833923,9.032373891372218,1.1999998092651367,0.030499620454875753,-3.2632498741149902,-5.422724234510749,-1.1037755137192313,-4.342987054312868,-2.1835126939171126,4.585499019622802,0.0,-50.313043043933135,1.0797371801978792,1,2.297499656677246,2.3324995040893555,3.127500057220459,3.369999885559082,0.07999992370605469,3,0.03997192746671607,1.0925923091504437,15.024999618530273,-4.90470654483984,17.530000686645508,1.1600036621093892,17.774999618530273,0.03997192746671607 4283,2003-01-24,12.925000190734865,14.55500030517578,12.654999732971193,14.324999809265135,180600.0,-0.0936185144964512,1.0430106975561335,1.7391313619309448,21.526536083630376,44.32371143174318,4.423327548975466,4.499705110012341,4.410143611817757,5.519651731643199,10.916210654770914,1.9000005722045863,-0.012562142227640294,-4.334499883651732,-7.2883713641535,-1.3806284031499647,-5.811435623902616,-2.8575641434008485,5.737079096984859,4.936022752889748,-42.33598339371871,1.4769357402508834,1,2.77500009536743,2.864999294281004,4.46250009536743,4.704999923706053,1.0850000381469709,4,0.16402319955699318,-1.981368387507212,14.260000228881836,1.0925923091504437,15.024999618530273,-4.90470654483984,17.530000686645508,0.16402319955699318 4284,2003-01-27,13.225000381469727,13.350000381469727,12.96500015258789,13.244999885559082,172600.0,0.023210846135995666,2.3478208588855303,0.014285363956278144,23.399309668745374,40.41475970944239,3.666247588346071,4.092941991032006,4.057068574344214,5.182907115501806,12.088393476142244,0.4250001907348615,-0.2469974940141597,-3.8334996700286865,-7.294999247594923,-0.37200009246245,-5.564249458811805,-2.1027498812455683,5.076654132965086,11.046522480743059,-32.4878394148737,1.730749788783118,1,2.4749999046325684,2.5649991035461426,4.162499904632568,4.404999732971191,1.0299997329711914,0,0.13232513796007295,1.0430106975561335,12.925000190734865,-1.981368387507212,14.260000228881836,1.0925923091504437,15.024999618530273,0.13232513796007295 4285,2003-01-28,13.19499969482422,13.425000190734865,13.0,13.0,58200.0,-0.0022684828567219872,-3.3589831370554584,-9.750226503266504,24.692879500134282,37.61871469629493,3.2283965160186963,4.041916860875764,4.045930282056583,5.173939313785917,12.918111712818641,0.42500019073486506,-0.47025371530556015,-3.6805003643035885,-7.550216643871659,0.1892159152644819,-5.615358504087622,-1.7456422245195533,4.767855532722775,13.5338311719508,-30.749648616239583,1.934858139784035,1,2.320000171661375,2.5949997901916486,4.443750858306883,4.342500686645506,1.0250005722045863,1,0.09776430403094527,2.3478208588855303,13.225000381469727,1.0430106975561335,12.925000190734865,-1.981368387507212,14.260000228881836,0.09776430403094527 4286,2003-01-29,13.6899995803833,13.9399995803833,13.03499984741211,13.130000114440918,99000.0,0.03751420212258472,-1.4133326212565105,2.871796627411062,19.075919615428305,34.56172141292559,2.2715209228709394,3.4115178455320105,3.5282350306870214,4.64029818598425,13.808748532277923,0.9049997329711914,-0.74413327761307,-2.9885004997253404,-7.090664472216442,1.1136634727657615,-5.0395824859708895,-0.9374185134797894,3.954384317489147,36.89838626763529,-3.134459835921703,2.0510819862455505,1,1.825000286102295,2.0999999046325684,3.9487509727478027,3.832500457763672,0.3400001525878924,2,0.08181160508129404,-3.3589831370554584,13.19499969482422,2.3478208588855303,13.225000381469727,1.0430106975561335,12.925000190734865,0.08181160508129404 4287,2003-01-30,12.925000190734865,13.949999809265135,12.914999961853027,13.949999809265135,72200.0,-0.05588016165790244,1.0195126489825954,-1.8303582072268083,17.58978785252704,29.971551082747524,2.53581155542164,3.9929576886126465,4.282620012546763,5.360697879743286,15.572821330952177,1.0349998474121076,-1.08129430975427,-3.5069999217987036,-7.894090426943395,0.8800905833459876,-5.700545174371049,-1.313454669226358,4.420020657243507,14.210546128961852,-21.62811245705663,2.193545252572346,1,2.4649996757507306,2.864999294281004,4.644999980926512,4.597499847412108,1.0,3,0.11914893146051608,-1.4133326212565105,13.6899995803833,-3.3589831370554584,13.19499969482422,2.3478208588855303,13.225000381469727,0.11914893146051608 4288,2003-01-31,13.265000343322756,13.44499969482422,12.869999885559082,13.010000228881836,74200.0,0.026305620701778887,-1.14952877863916,-0.24878069204216896,17.48934657233525,25.309746882875874,1.6033107669817923,3.489667851746473,3.955080202511061,4.9727523758670795,17.524029784309757,0.5749998092651385,-1.3675441937686479,-2.949749755859374,-7.5178180041712945,1.6183184924525467,-5.2337838800153325,-0.6657156317034136,3.798619237755185,36.57411904328821,6.490251481990526,2.28403412415596,1,1.9699997901916486,2.5249991416931135,4.289999485015867,4.114999771118162,1.0999994277954084,4,0.08104031522368271,1.0195126489825954,12.925000190734865,-1.4133326212565105,13.6899995803833,-3.3589831370554584,13.19499969482422,0.08104031522368271 4289,2003-02-03,13.765000343322756,14.475000381469727,13.229999542236328,13.270000457763672,180000.0,0.03769317655929694,-3.330424773565222,1.9411751506243693,22.89941988398131,22.426577549203156,0.5304567267624716,2.8245692920510503,3.452491633562877,4.423076287188485,18.819729593592644,1.2450008392333984,-1.6261685343916437,-2.2529997348785376,-6.890161267833141,2.384161798076068,-4.571580501355841,0.06558103159876616,3.03410204686878,55.76325116683959,29.535892620607044,2.318580766477303,2,0.884999752044676,2.0249991416931135,3.6862497329711896,3.5999994277954084,0.7349996566772443,0,0.017798756225816392,-1.14952877863916,13.265000343322756,1.0195126489825954,12.925000190734865,-1.4133326212565105,13.6899995803833,0.017798756225816392 4290,2003-02-04,14.585000038146973,14.720000267028807,13.289999961853027,13.94499969482422,81400.0,0.059571353023757156,2.142855046871488,1.2929302854280376,30.32471632525271,22.61539259318069,-0.8395061562622868,1.8464209856701608,2.603755579145737,3.553113805494988,20.080321564002972,1.4300003051757795,-1.9996697434683721,-1.2725000381469727,-5.872753435108592,3.327753358814645,-3.5726267366277824,1.027626660333837,1.9654561926113416,92.70269183541554,67.16992909350799,2.300126698480809,2,-0.5275001525878906,1.2049994468688965,2.8862502574920654,2.7799997329711914,0.19499969482422053,1,-0.022625980311480443,-3.330424773565222,13.765000343322756,-1.14952877863916,13.265000343322756,1.0195126489825954,12.925000190734865,-0.022625980311480443 4291,2003-02-05,14.399999618530273,14.899999618530273,14.170000076293945,14.8100004196167,93600.0,-0.012684293392720702,1.474578079361975,-0.640625908039025,30.851068147008036,23.094331516560295,-0.8409167530643398,1.8992132408851177,2.73583918960059,3.690320696987566,20.595489332464087,0.7299995422363281,-2.3929025740393133,-1.3117504119873047,-5.902271818798106,3.278770994823496,-3.607011115392705,0.9835102914180958,1.9167292223608143,75.36945488814526,48.24610547587454,2.2952607034054004,2,-0.622499942779541,1.3899998664855957,3.231250286102295,2.9650001525878906,0.37000083923339844,2,-0.012499955296515375,2.142855046871488,14.585000038146973,-3.330424773565222,13.765000343322756,-1.14952877863916,13.265000343322756,-0.012499955296515375 4292,2003-02-06,13.9399995803833,14.359999656677244,13.739999771118164,14.359999656677244,83800.0,-0.031944447939778686,1.952379871117768,1.0243884284640945,27.0076966438956,23.703349356589765,-0.48174279135561804,2.1185366879189367,3.147285883522258,4.093618967061531,22.34189983110478,0.6599998474121094,-2.7547013304668653,-1.5500004291534424,-6.025876116643268,2.925875258336383,-3.787938272898355,0.6879374145914703,2.1570255140325933,52.70935150607744,27.40467655218678,2.2379378437449122,2,-0.05499982833862305,1.8499999046325684,3.747500419616699,3.392500877380371,1.3500003814697266,3,0.0064562521733890765,1.474578079361975,14.399999618530273,2.142855046871488,14.585000038146973,-3.330424773565222,13.765000343322756,0.0064562521733890765 4293,2003-02-07,14.154999732971193,14.470000267028807,13.989999771118164,14.270000457763672,64000.0,0.015423253878030563,-1.1573024557613552,0.2738111997674821,29.7991078674831,24.4144380453384,-0.5631391941165749,1.6664597078143597,2.9000590566791065,3.8314533562096837,23.991580414949883,0.530000686645506,-2.7788313668848446,-1.1302502632141103,-5.446318759050557,3.1858182326223368,-3.2882845111323338,1.0277839847041133,1.7355038397580191,55.38923044767879,29.406798876540527,2.158034247918224,2,-0.26999998092651545,1.634999752044676,3.532500267028807,3.1775007247924787,1.2400007247924787,4,-0.016248643346886915,1.952379871117768,13.9399995803833,1.474578079361975,14.399999618530273,2.142855046871488,14.585000038146973,-0.016248643346886915 4294,2003-02-10,14.84000015258789,14.9399995803833,14.175000190734865,14.375,94200.0,0.04839282462302896,1.3007534755385706,-4.043454103676247,35.69148884363557,25.636505750171878,-1.1118870741040823,0.7223622771971066,2.195124183225907,3.1151664539279587,25.5235028208748,0.7849998474121076,-2.7008235338209623,-0.2572498321533203,-4.2831899762685275,3.768690311961887,-2.270219904210922,1.7557202399042833,0.8563731897558409,93.9394272172933,63.48741369195015,2.012970072057603,2,-0.9350004196166992,0.9499993324279785,2.8474998474121094,2.4925003051757812,0.7100000381469744,0,-0.03200811162976258,-1.1573024557613552,14.154999732971193,1.952379871117768,13.9399995803833,1.474578079361975,14.399999618530273,-0.03200811162976258 4295,2003-02-11,13.949999809265135,14.96500015258789,13.8100004196167,14.96500015258789,104600.0,-0.059973068340403723,1.275860772992704,-2.1827957209775506,43.095698788398835,28.30537010272416,-0.11569374569151236,1.3346459664255192,3.0423479652973473,3.9670301559779073,27.414665490004392,1.1549997329711914,-2.4474372495505534,-0.9275002002716075,-4.67734729724045,2.822346896697235,-2.802423748756029,0.9474233482128138,1.5638911165162437,17.14285491854442,-16.18667518775295,1.874923548484421,2,-0.032499790191648614,1.8399996757507342,3.737500190734865,3.382500648498537,1.445000648498537,1,0.039426537509310355,1.3007534755385706,14.84000015258789,-1.1573024557613552,14.154999732971193,1.952379871117768,13.9399995803833,0.039426537509310355 4296,2003-02-12,14.494999885559082,14.649999618530273,13.545000076293945,13.800000190734865,55000.0,0.03906810636169156,1.1990059004496032,-0.6847285317648577,51.5532029772786,32.07908289436322,-0.5973094752553756,0.5280694886741628,2.4793650811846035,3.388272137516225,29.27123928374733,1.1049995422363281,-2.2005470143792216,-0.19925012588501012,-3.6172001998555956,3.218699948085577,-1.908225162870302,1.5097249111002835,0.8473575686536847,66.90139142418491,28.143237969661584,1.7089750369852936,2,-0.5774998664855957,1.294999599456787,3.192500114440918,2.83750057220459,1.005000114440918,2,0.019661942025680723,1.275860772992704,13.949999809265135,1.3007534755385706,14.84000015258789,-1.1573024557613552,14.154999732971193,0.019661942025680723 4297,2003-02-13,14.079999923706055,15.05500030517578,14.050000190734865,14.454999923706055,56800.0,-0.02863055985716001,-3.620695854252099,-0.5395685822493016,58.6907410657814,36.65701561585724,-0.0013892858850113043,0.6835581423136787,2.8710279088230024,3.758854483354707,30.287923453218063,1.0050001144409144,-1.9745479230930627,-0.4272500991821282,-3.5187981711621426,2.664297972797886,-1.9730241351721354,1.118523936807879,1.1011160672322173,35.43044810054635,-7.291782338867698,1.5457740359900067,2,0.0625,1.7099995613098145,3.5537500381469727,3.252500534057617,1.2650003433227521,3,0.04900572001395287,1.1990059004496032,14.494999885559082,1.275860772992704,13.949999809265135,1.3007534755385706,14.84000015258789,0.04900572001395287 4298,2003-02-14,14.484999656677244,14.68000030517578,13.710000038146973,14.354999542236328,69800.0,0.028764185736201986,2.730760131386639,-0.34666697184244316,59.3333266458403,40.70522747828601,-0.24041509203358657,-0.008147447011870312,2.4475607859451483,3.3125387999842335,31.694537525378667,0.9700002670288068,-1.7274485155044843,0.15949969291686905,-2.4233096699937935,2.74230905582753,-1.1319049885384604,1.4509043743721985,0.5700006484985352,62.25161840401675,14.881400356610747,1.2914046814553304,2,-0.31249952316284,1.3049998283386248,3.276250362396242,2.8350000381469744,1.0300006866455114,4,0.05557475486750851,-3.620695854252099,14.079999923706055,1.1990059004496032,14.494999885559082,1.275860772992704,13.949999809265135,0.05557475486750851 4299,2003-02-18,14.770000457763672,14.845000267028807,14.399999618530273,14.484999656677244,50400.0,0.01967558217752874,1.0459780194724846,2.1923119245864795,61.24197375292636,44.14047830358308,-0.4110957278194576,-0.5584502463126704,2.144766926947735,2.980434312599467,33.10226224570477,0.4450006484985334,-1.357995453763948,0.5947504520416267,-1.433151071442623,2.6226519755258764,-0.41920030970049815,1.6087012137837515,0.2849998474121076,81.12584078062346,28.257942900062503,1.0139507617421246,2,-0.4700002670288086,0.9849991798400879,3.021249294281006,2.4474992752075195,0.5449991226196289,1,0.042315503089336515,2.730760131386639,14.484999656677244,-3.620695854252099,14.079999923706055,1.1990059004496032,14.494999885559082,0.042315503089336515 4300,2003-02-19,14.510000228881836,14.800000190734865,14.510000228881836,14.65999984741211,40000.0,-0.017603264781564043,-2.866675991505943,-0.5263129716073517,56.05613351212257,46.94104112192914,-0.18199136126034254,-0.5652838620053551,2.3392588767222406,3.193735826826689,34.485015927486174,0.2899999618530291,-0.996638137829505,0.48575024604797434,-0.8067798912381097,1.7782803833340584,-0.16051482259506678,1.1320153146910155,0.4010000419616677,63.907285186471796,8.646771381905126,0.6462650686430419,2,-0.21000003814697266,1.190000057220459,3.28749942779541,2.7074995040893555,0.6599998474121094,2,0.071674703338938,1.0459780194724846,14.770000457763672,2.730760131386639,14.484999656677244,-3.620695854252099,14.079999923706055,0.071674703338938 4301,2003-02-20,14.779999732971193,14.975000381469727,14.3149995803833,14.3149995803833,87200.0,0.01860782217990109,-1.8387121914403144,-3.100008900982935,64.78086925227088,51.13806030063751,-0.4385359709251855,-0.900761774240598,1.9910307834559742,2.872066044338487,33.70229703230753,0.6600008010864258,-0.6934964314174206,0.7679997444152846,-0.4887436531095428,2.024743141940112,0.1396280456528718,1.3963714431776975,-2.125,79.55386486189475,18.311771621602773,0.6283716987624133,2,-0.4799995422363299,0.9200005531311017,3.046250343322752,2.4374999999999982,0.19500064849853338,3,0.041610333958297385,-2.866675991505943,14.510000228881836,1.0459780194724846,14.770000457763672,2.730760131386639,14.484999656677244,0.041610333958297385 4302,2003-02-21,14.829999923706055,15.05500030517578,14.595000267028807,14.960000038146973,44800.0,0.0033829628983903515,1.8749944120759086,-0.27957004684282527,63.074345625822886,54.83530894045305,-0.39002880112912486,-0.9548238177878776,1.854677785578673,2.7803009000964742,32.422347408376424,0.46000003814697266,-0.500513255554548,0.7894999504089348,-0.5158367584342667,2.0948366592521364,0.13683159598733496,1.4421683048305347,-2.1286001777648913,83.27135042383557,18.12781618969487,0.6526683544216006,2,-0.5299997329711914,0.684999942779541,3.0875000953674316,2.3874998092651367,0.3299999237060547,4,0.045178697217856056,-1.8387121914403144,14.779999732971193,-2.866675991505943,14.510000228881836,1.0459780194724846,14.770000457763672,0.045178697217856056 4303,2003-02-24,15.045000076293945,15.135000228881836,14.65999984741211,15.0,59800.0,0.014497650282803365,3.2222184546263724,-0.34615412830576237,61.22806445163323,57.67270623023057,-0.5202117176237646,-1.0570509933080885,1.5484011269892726,2.537375238079413,30.254573423741927,0.47500038146972656,-0.2894276817658312,0.8985001087188724,-0.3691960488578534,2.1661962662955982,0.2646520299305095,1.5323481875072353,-2.2494563079833974,89.02438031571248,21.756825097584453,0.6338480787883627,2,-0.7049999237060547,0.4699997901916504,2.872499942779541,2.172499656677246,-0.05000019073486328,0,0.019940192038121918,1.8749944120759086,14.829999923706055,-1.8387121914403144,14.779999732971193,-2.866675991505943,14.510000228881836,0.019940192038121918 4304,2003-02-25,14.975000381469727,15.170000076293945,14.595000267028807,15.045000076293945,20600.0,-0.004652688233250046,2.593752235176322,-1.5555461365659307,53.93939604115479,58.877561480536784,-0.47946975221681676,-0.8951165869688325,1.5458671749747346,2.5536106019569935,27.994523650292695,0.5749998092651385,0.014913280153903585,0.7410004138946533,-0.5001900843407316,1.9821909121300383,0.12040516477696173,1.361595663012345,-2.0390892255249007,77.19303137753992,12.599932308617312,0.6205952491176921,2,-0.6175003051757812,0.41499948501586914,2.9424996376037598,2.242499351501465,0.01999950408935547,1,0.0360600967009812,3.2222184546263724,15.045000076293945,1.8749944120759086,14.829999923706055,-1.8387121914403144,14.779999732971193,0.0360600967009812 4305,2003-02-26,14.484999656677244,15.164999961853027,14.484999656677244,15.164999961853027,55400.0,-0.03272124956997102,1.0000000000000053,9.714332425068145,50.80875361983233,58.79484488526498,0.10549549560197846,-0.3199195240195376,1.9590463328431102,2.9888469056032267,25.763854433951266,0.680000305175783,0.27157267831154996,0.18649969100951935,-0.9576299559867927,1.3306293380058314,-0.38556513248863666,0.7585645145076754,-1.3703613871044897,19.883038326530997,-41.556307480871396,0.5720648234981561,2,-0.04499959945678533,0.75000047683716,3.417500019073488,2.732500076293947,0.3400001525878906,2,0.05730065194191747,2.593752235176322,14.975000381469727,3.2222184546263724,15.045000076293945,1.8749944120759086,14.829999923706055,0.05730065194191747 4306,2003-02-27,14.8100004196167,14.9350004196167,14.029999732971193,14.029999732971193,31000.0,0.022437056999834892,-1.3205125383609102,-1.1470593185158535,58.49609738797684,58.77321780995336,-0.19011619604902386,-0.5867957492503297,1.5653806441326523,2.6080205396619505,24.31540564018087,0.905000686645506,0.4361443494883783,0.4555004119873054,-0.6727534774038801,1.583754301378491,-0.10862653270828737,1.0196273566828982,-1.5309332055062495,68.4210922579236,5.634669037711873,0.5641269446955923,2,-0.37000036239624023,-0.16000032424926758,3.164999008178711,2.25,-0.3900003433227539,3,0.024307876196978828,1.0000000000000053,14.484999656677244,2.593752235176322,14.975000381469727,3.2222184546263724,15.045000076293945,0.024307876196978828 4307,2003-02-28,14.46500015258789,14.84000015258789,14.46500015258789,14.604999542236328,81600.0,-0.02329508826831872,-4.35716621253406,-0.17948623898079244,52.952383339809224,58.064224109283224,0.24053431570758477,-0.12701936633610345,1.833389912304547,2.9045219370271624,22.722123698970208,0.375,0.5663902896763293,0.033500146865844016,-0.8722366042825556,0.9392368980142436,-0.4193682287083558,0.4863685224400438,-1.0346583095027615,38.15792005367335,-24.50816764129693,0.4528683755742001,2,0.13499975204467773,-0.4075002670288086,2.472499370574951,2.5025000572204554,-0.07999992370605469,4,0.03525753359847661,-1.3205125383609102,14.8100004196167,1.0000000000000053,14.484999656677244,2.593752235176322,14.975000381469727,0.03525753359847661 4308,2003-03-03,14.34000015258789,14.734999656677244,14.300000190734865,14.734999656677244,50800.0,-0.008641548474345284,1.2025317066928725,2.82143732970026,44.66951236969848,56.222839511146795,0.38308902103283415,0.08711257702169917,1.8967346815905408,2.972937949534497,21.078764552204426,0.43499946594237926,0.5766578170605534,-0.1452498435974121,-0.8687755791538052,0.578275891958981,-0.5070127113756087,0.21651302418078444,-0.7704856508460569,27.193011075166968,-30.215266082347124,0.3617628677781963,3,0.25999975204467773,-0.42750024795532227,2.234999656677246,2.2825002670288086,0.2799997329711914,0,0.05718268382837044,-4.35716621253406,14.46500015258789,-1.3205125383609102,14.8100004196167,1.0000000000000053,14.484999656677244,0.05718268382837044 4309,2003-03-04,14.010000228881836,14.390000343322756,14.0,14.350000381469727,66600.0,-0.023012546736026374,-1.1666649006061218,0.8607609606288985,50.72639697632281,55.6306465627246,0.6637456134542408,0.4599924356935219,2.1490126512490804,3.242423454652158,20.858488971727223,0.3900003433227557,0.5541914557825152,-0.4874997615814216,-1.1666132098569424,0.19161368669409917,-0.8270564857191811,-0.1479430374436621,-0.3124468811758341,0.8583887733292076,-59.096776759283145,0.33955672413776006,3,0.5749998092651367,0.009999752044677734,1.734999656677246,1.809999942779541,0.6350002288818359,1,0.07030689797182532,1.2025317066928725,14.34000015258789,-4.35716621253406,14.46500015258789,-1.3205125383609102,14.8100004196167,0.07030689797182532 4310,2003-03-05,14.255000114440918,14.765000343322756,14.0,14.005000114440918,63000.0,0.01748750046798797,-4.884612845248152,-0.735293787656094,46.86684521698945,53.64019944769333,0.4232827182291832,0.19921608230425392,1.8201205048080098,2.9421902407087117,20.686384877387287,0.7650003433227557,0.5005821606004108,-0.22599987983703684,-0.9121610613434896,0.46016130166941593,-0.5690804705902632,0.11708071091618955,-0.43965102844788007,27.27272727272727,-30.49000574951199,0.34308059075322594,3,0.3299999237060547,-0.2350001335144043,1.489999771118164,1.565000057220459,0.7200002670288086,2,0.0519115934884149,-1.1666649006061218,14.010000228881836,1.2025317066928725,14.34000015258789,-4.35716621253406,14.46500015258789,0.0519115934884149 4311,2003-03-06,14.220000267028807,14.395000457763672,14.0600004196167,14.085000038146973,43200.0,-0.0024552681256491127,-2.621632488942501,0.5400009155273366,52.02898947337574,52.41293765297698,0.4140328753992417,0.2319306095803153,1.7931089916411356,2.9263020108458004,20.726393323950155,0.33500003814697266,0.4014225695232856,-0.2519997596740744,-0.947295433501651,0.4432959141535022,-0.5996475965878627,0.09564807723971391,-0.29627910181169703,26.190503222055998,-32.976204365737644,0.34764783691378837,3,0.36499977111816584,-0.20000028610229315,1.4324994087219256,1.5999999046325701,0.969999313354494,3,0.042545677276751626,-4.884612845248152,14.255000114440918,-1.1666649006061218,14.010000228881836,1.2025317066928725,14.34000015258789,0.042545677276751626 4312,2003-03-07,14.029999732971193,14.225000381469727,14.024999618530273,14.0600004196167,65400.0,-0.013361500034438034,-8.999809269502194,-0.22222693171702448,42.96754915619794,50.38399150903973,0.5348663567549412,0.4522041865192836,1.8903707811993815,3.075768359522433,20.44488787885539,0.20000076293945312,0.359806914526823,-0.4465003013610822,-1.1283331463044988,0.23533254358233435,-0.7874167238327896,-0.10558387888937482,-0.029999732971193183,3.921531961788443,-52.588953541619944,0.3409164224717083,3,0.5550003051757795,-0.00999975204467951,1.6224999427795392,1.7900004386901838,1.405000686645506,4,0.02779760162120537,-2.621632488942501,14.220000267028807,-4.884612845248152,14.255000114440918,-1.1666649006061218,14.010000228881836,0.02779760162120537 4313,2003-03-10,13.925000190734865,14.0,13.850000381469727,14.0,31200.0,-0.007483930451514853,3.0,2.4999364231674868,36.170214094332906,48.40963795939285,0.5188489153319455,0.5682223064967271,1.8986934058487837,3.1293918148416235,20.36411874589788,0.17999935150146662,0.22613013498816414,-0.5399998664855943,-1.2517657622611367,0.1717660292899481,-0.8958828143733655,-0.1841169185978231,1.2449998855590803,8.196700807861374,-43.3329379727068,0.35588294788777125,3,0.5824999809265119,0.09499979019164861,1.6649994850158674,1.894999980926512,1.449999809265135,0,0.0330341135975738,-8.999809269502194,14.029999732971193,-2.621632488942501,14.220000267028807,-4.884612845248152,14.255000114440918,0.0330341135975738 4314,2003-03-11,14.364999771118164,14.369999885559082,13.829999923706055,13.829999923706055,37000.0,0.0315978150345777,-1.018692021932733,-7.13334943987403,47.75888051922324,48.07076317043629,-0.018750724644784,0.0957199011283798,1.395923685022705,2.6498729667192293,20.62108637794126,0.5399999618530273,0.10954644079431475,-0.07625026702880788,-0.766710753633852,0.6142102195762362,-0.42148051033132994,0.26897997627371417,0.7786003112792965,57.219209338048216,6.955552293776876,0.3452302433025219,3,0.01750040054321289,-0.16499996185302734,1.1475000381469727,1.455000400543213,0.9899997711181641,1,0.01775148753943001,3.0,13.925000190734865,-8.999809269502194,14.029999732971193,-2.621632488942501,14.220000267028807,0.01775148753943001 4315,2003-03-12,14.5,14.699999809265135,14.154999732971193,14.154999732971193,43200.0,0.0093978580600651,-2.159418286759982,0.644860496124691,45.483877219714444,46.624960929518245,-0.16919170357404312,0.004255161560797305,1.2110006768748107,2.4840401766218854,20.370989080175136,0.5450000762939418,-0.010204931137526074,0.03124995231628347,-0.6194976755499884,0.6819975801825553,-0.29412386161685333,0.35662376624942027,0.5910560760498047,77.01151315248612,29.194893744981016,0.32537381393313614,3,-0.16499996185302734,-0.26999998092651367,0.7199997901916504,1.320000171661377,1.130000114440918,2,0.010000031569908474,-1.018692021932733,14.364999771118164,3.0,13.925000190734865,-8.999809269502194,14.029999732971193,0.010000031569908474 4316,2003-03-13,14.779999732971193,15.015000343322756,14.28499984741211,14.28499984741211,39800.0,0.01931032641180641,-1.9494976350798172,1.434781166467191,49.24924658316914,46.21350128989157,-0.5072358335132492,-0.26698689809541953,0.8583181098818127,2.1631863879972304,19.702037139050148,0.7300004959106463,-0.07003995450938127,0.2969996929168719,-0.36848316684521265,0.9624825526789564,-0.03574173696416949,0.6297411227979133,0.2606140969848614,80.16873188723633,35.31520326812195,0.3327414298810422,3,-0.3574995994567889,-0.42249965667724787,0.1437499523162824,1.0400004386901838,0.7200002670288068,3,0.013193548851257786,-2.159418286759982,14.5,-1.018692021932733,14.364999771118164,3.0,13.925000190734865,0.013193548851257786 4317,2003-03-14,14.770000457763672,15.06999969482422,14.524999618530273,14.524999618530273,184800.0,-0.0006765409599578387,-3.448964974971015,0.4949513048001601,45.600006103515625,46.31688948253792,-0.5022381555784676,-0.2135951826081257,0.7867662514840355,2.1277072414894107,19.484534988061665,0.5450000762939471,-0.07737443030742774,0.25250039100646937,-0.39634886294279603,0.9013496449557348,-0.07192423596816333,0.5769250179811021,-0.9400005340576172,75.80650867459231,35.03085380400567,0.32442462697463303,3,-0.32000064849853516,-0.41250038146972656,0.013749122619628906,1.049999713897705,0.6549997329711932,4,0.028435958673167283,-1.9494976350798172,14.779999732971193,-2.159418286759982,14.5,-1.018692021932733,14.364999771118164,0.028435958673167283 4318,2003-03-17,15.289999961853027,15.300000190734865,14.5,14.625,98200.0,0.03520646499479452,1.3357655494065575,2.7142762609866797,54.40558877187816,46.72568857093296,-0.975939061001629,-0.7064119823051982,0.1974749019810993,1.5641526809464779,18.943335748285786,0.8000001907348651,-0.14705876061823275,0.7322498798370365,-0.002321096973094683,1.4668208566471677,0.36496439143197,1.099535368242103,-1.4352000427246097,99.31971244453919,60.54192419051583,0.36728548840506586,3,-0.7249999046325684,-0.867499828338623,-0.4525003433227539,0.5300002098083496,1.3100004196166992,0,0.009483352395384781,-3.448964974971015,14.770000457763672,-1.9494976350798172,14.779999732971193,-2.159418286759982,14.5,0.009483352395384781 4319,2003-03-18,15.395000457763672,15.420000076293945,15.125,15.229999542236328,26400.0,0.006867265936730593,1.7441848086442753,0.24812169171794757,64.26333731644385,48.65863213753901,-0.9653315752444129,-0.8033778631549211,0.02007261002755456,1.4191984612197928,18.65450376301583,0.2950000762939453,-0.15489134626669632,0.806000375747681,-0.014715703058293172,1.6267164545536552,0.39564233634469304,1.216358415150669,-1.4823925277709957,98.02374610708742,54.50724051981504,0.4103580394029872,3,-0.7700004577636719,-0.9125003814697266,-0.5575008392333984,0.4249997138977051,0.6749992370605504,1,-0.0012991527878510878,1.3357655494065575,15.289999961853027,-3.448964974971015,14.770000457763672,-1.9494976350798172,14.779999732971193,-0.0012991527878510878 4320,2003-03-19,15.550000190734865,15.550000190734865,14.949999809265135,15.399999618530273,11000.0,0.01006818631778783,6.9999745687817665,0.9090893327784821,62.25165772043942,49.79448416499053,-1.0251197873027014,-0.9238339510057205,-0.21008315710816383,1.2145217367862013,18.244324925216755,0.6000003814697301,-0.0960529914173538,0.9090001106262218,-0.015824871471286528,1.83382509272373,0.4465876195774676,1.371412601674976,-1.5469487319641129,100.0,57.17034813958003,0.4624124910487537,3,-0.8600001335144061,-1.0025000572204608,-0.7025005817413348,0.2699999809265119,0.314999580383299,2,-0.012540234476313583,1.7441848086442753,15.395000457763672,1.3357655494065575,15.289999961853027,-3.448964974971015,14.770000457763672,-0.012540234476313583 4321,2003-03-20,15.395000457763672,15.529999732971193,15.024999618530273,15.520000457763672,24800.0,-0.00996782836462895,5.965588455821272,-0.833330154431062,66.43111231528022,52.40154673822188,-0.7665267892827412,-0.7593287103755983,-0.11811593598682535,1.3314520665165688,17.623556025793164,0.5250005722045916,-0.04431341701508984,0.7232503414154046,-0.2600807638336029,1.706581446664412,0.23158478879090083,1.2149158940399083,-1.2681931004357914,85.23812335093832,40.0900898556822,0.4916655526245037,3,-0.7050004005432129,-0.8475003242492676,-0.5412507057189941,0.4249997138977051,0.3549995422363281,3,0.015264673575162924,6.9999745687817665,15.550000190734865,1.7441848086442753,15.395000457763672,1.3357655494065575,15.289999961853027,0.015264673575162924 4322,2003-03-21,15.5,15.550000190734865,14.84000015258789,14.845000267028807,29800.0,0.006820366295174463,-1.1353385830836864,-5.2399978637695455,70.64058461304543,56.231587906967725,-0.7164170967381533,-0.8554175919565878,-0.3203996592154841,1.1830186920107302,17.159448299361163,0.7100000381469744,0.01741757132653987,0.7947498798370365,-0.2547086432261416,1.8442084029002146,0.27002061830544655,1.3194791413686264,-1.25933721599956,95.23807793788386,45.843507293051914,0.5247292615315892,3,-0.809999942779541,-0.869999885559082,-0.6462502479553223,0.32000017166137695,0.39999961853027344,4,0.0,5.965588455821272,15.395000457763672,6.9999745687817665,15.550000190734865,1.7441848086442753,15.395000457763672,0.0 4323,2003-03-24,15.345000267028807,15.5,15.239999771118164,15.5,25200.0,-0.009999982772335048,2.3548474426102417,-0.23664091016966882,75.33209433965669,59.295278331460324,-0.3786239742432205,-0.713364804838271,-0.262461266606806,1.3005872017769864,16.789816423738387,0.26000022888183594,0.06128776441796191,0.6247501373290998,-0.4533403160817411,1.7028405907399407,0.08570491062367935,1.1637953640345202,-0.9995904904896129,71.12677286031047,14.948583213678816,0.5390452267054207,3,-0.4925003051757777,-0.7150001525878888,-0.3787505626678449,0.47499990463257014,0.5299997329711932,0,0.005213419505632144,-1.1353385830836864,15.5,5.965588455821272,15.395000457763672,6.9999745687817665,15.550000190734865,0.005213419505632144 4324,2003-03-25,15.515000343322756,15.520000457763672,15.329999923706055,15.44499969482422,61200.0,0.011078531986683737,3.7499612574060066,-0.45161786511945046,74.60940293970384,62.53144785590359,-0.4116285721588344,-0.8862749385939299,-0.5408317467836294,1.0929660900034062,16.31490588090982,0.1900005340576172,0.16925889757041368,0.7677502155303966,-0.3629668914029818,1.898467322463775,0.2023916620637074,1.3331087689970857,-1.073223333647908,95.07044429131929,33.780349040020454,0.5653585534666891,3,-0.5975003242492694,-0.8250002861022967,-0.533750534057619,0.30499982833862127,0.35499954223632635,1,0.0699323244690695,2.3548474426102417,15.345000267028807,-1.1353385830836864,15.5,5.965588455821272,15.395000457763672,0.0699323244690695 4325,2003-03-26,15.3149995803833,15.425000190734865,15.21500015258789,15.425000190734865,30600.0,-0.012890799775298056,2.8181613261200367,-1.5714227326603434,70.09174177074843,64.84728065452353,-0.09371786405402815,-0.6544588695675202,-0.44553907272072735,1.2536412114591968,15.768739103556499,0.30000019073486506,0.31704755126752815,0.5262494564056404,-0.6246856072187708,1.6771845200300515,-0.049218075406566086,1.1017169882178468,-0.7845647162236524,66.90132426402522,1.1229787305707362,0.5754675318122059,3,-0.28999948501586914,-0.6249995231628418,-0.28749966621398926,0.5050005912780762,0.4850006103515643,2,0.04929808260706636,3.7499612574060066,15.515000343322756,2.3548474426102417,15.345000267028807,-1.1353385830836864,15.5,0.04929808260706636 4326,2003-03-27,15.170000076293945,15.3149995803833,15.085000038146973,15.3100004196167,27000.0,-0.009467809863676568,2.066687859617891,1.272723331946158,71.26868340509014,67.69935591025401,0.12563259650220893,-0.5071058234439576,-0.40312742019414216,1.359669388306095,14.79111264538039,0.22999954223632812,0.3962074207692492,0.36324996948242116,-0.8002759501317627,1.526775889096605,-0.21851299032467075,0.9450129292895131,-0.55799998600828,46.47885999658815,-26.003493780194738,0.5817629598070916,3,-0.14499998092651367,-0.48000001907348633,-0.1699998378753662,0.6500000953674316,0.6049995422363281,3,0.045814086442246715,2.8181613261200367,15.3149995803833,3.7499612574060066,15.515000343322756,2.3548474426102417,15.345000267028807,0.045814086442246715 4327,2003-03-28,14.975000381469727,15.489999771118164,14.875,15.425000190734865,23600.0,-0.012854297550660143,1.1206926318662618,3.214276469506351,68.95308847867457,69.31574476656473,0.39422675490361847,-0.28663508006147964,-0.3041357315969435,1.5117731313467075,13.896755227585833,0.6149997711181641,0.4768163330964974,0.14275026321411133,-1.0115574398752543,1.297057966303477,-0.43440358833057147,0.7199041147587941,-0.2879602831481254,15.503924108278182,-62.420500014470164,0.5771538515446829,3,0.2199997901916504,-0.2850003242492676,0.02499985694885254,0.8449997901916504,0.9499998092651385,4,0.05175289474378042,2.066687859617891,15.170000076293945,2.8181613261200367,15.3149995803833,3.7499612574060066,15.515000343322756,0.05175289474378042 4328,2003-03-31,15.15999984741211,15.18000030517578,14.789999961853027,14.9350004196167,48800.0,0.012353887227362081,1.943395004192589,-0.49999894036141956,65.80518632501699,69.48706132307287,0.21104068981988888,-0.4290500162799695,-0.5946443841410662,1.288429922697631,12.83087178921099,0.39000034332275213,0.5330490038547424,0.28674974441528356,-0.8520875832770827,1.425587072107648,-0.28266891943089867,0.8561684082614658,-0.4039229416974468,50.6848813982685,-28.625184634717115,0.5694186638461826,3,0.010000228881835938,-0.4699997901916504,-0.2524998188018799,0.6600003242492676,0.6500005722045898,0,0.048812650301212734,1.1206926318662618,14.975000381469727,2.066687859617891,15.170000076293945,2.8181613261200367,15.3149995803833,0.048812650301212734 4329,2003-04-01,14.994999885559082,15.199999809265135,14.925000190734865,15.199999809265135,49400.0,-0.01088390260644978,1.6829241061044602,-0.9111130891073083,59.72495927675053,69.20631705155186,0.35015626709409986,-0.19654993464173387,-0.528124171596648,1.4094262948567682,11.377628447604295,0.2749996185302699,0.6055786194162458,0.07249979972839427,-0.9919126775222704,1.136912276979059,-0.4597064388969372,0.6047060383537257,-0.2049999237060547,29.28571136630232,-48.23664101354038,0.5322062386253323,4,0.17500019073486328,-0.30499982833862305,-0.06749987602233887,0.8250002861022949,0.8350000381469727,1,0.058686236822742543,1.943395004192589,15.15999984741211,1.1206926318662618,14.975000381469727,2.066687859617891,15.170000076293945,0.058686236822742543 4330,2003-04-02,14.994999885559082,15.024999618530273,14.90999984741211,15.0,38200.0,0.0,3.1818591666522167,0.024390811228240147,54.7461455093889,67.90798740645283,0.29407548080858703,-0.14574068163409848,-0.6207361037668111,1.3766319832874743,10.547032829092403,0.11499977111816406,0.6053455285190203,0.03549981117248535,-0.9816112839649378,1.0526109063099085,-0.4730557363962262,0.5440553587411969,-0.2049999237060547,29.28571136630232,-45.923114065227736,0.5085555475687114,4,0.17500019073486328,-0.30499982833862305,-0.12124991416931152,0.8250002861022949,0.9449996948242188,2,0.058352784706765304,1.6829241061044602,14.994999885559082,1.943395004192589,15.15999984741211,1.1206926318662618,14.975000381469727,0.058352784706765304 4331,2003-04-03,14.824999809265135,14.994999885559082,14.789999961853027,14.994999885559082,51200.0,-0.011337117545273556,1.411762725936564,33.99923707800913,51.134008050196684,65.74059001058075,0.4187545408613449,0.07579441881233073,-0.4664768060142901,1.5124364187352786,9.7548323642597,0.2049999237060547,0.5542064382601168,-0.1647502422332785,-1.1235735658660637,0.7940730813995067,-0.6441619040496711,0.3146614195831141,0.7250003814697301,4.99997956411597,-67.23611103422151,0.4794116618163927,4,0.33000040054321467,-0.13499975204467596,0.012500286102296698,0.9649996757507342,1.4000005722045916,3,0.06576731156923099,3.1818591666522167,14.994999885559082,1.6829241061044602,14.994999885559082,1.943395004192589,15.15999984741211,0.06576731156923099 4332,2003-04-04,14.420000076293945,14.8100004196167,14.350000381469727,14.704999923706055,101000.0,-0.027318700720527334,-1.1647099478507508,1.6764689382804523,31.168821517879024,60.8335596970499,0.7313552972067843,0.5391527303479364,-0.057586534656575594,1.885009108876968,9.152650502101512,0.4749994277954084,0.4869797046680695,-0.5892499923706058,-1.479284247792787,0.30078426305157535,-1.0342671200816955,-0.14423286465951612,1.1148001098632836,8.235263758444248,-58.07264291651684,0.4450171277110903,4,0.5150003433227539,0.26999998092651367,0.125,1.3699994087219238,1.8799991607666016,4,0.09396668065653535,1.411762725936564,14.824999809265135,3.1818591666522167,14.994999885559082,1.6829241061044602,14.994999885559082,0.09396668065653535 4333,2003-04-07,14.385000228881836,14.81999969482422,14.324999809265135,14.454999923706055,144200.0,-0.00242717387149316,-4.2105104652913115,0.24561309579579982,27.455330533615452,55.59421831859563,0.6882335251906913,0.6433673839439713,0.024014990227804844,1.8862508400568032,8.320092636614563,0.4949998855590856,0.41225686727032773,-0.6472498416900638,-1.4374896051851689,0.14298992180504122,-1.0423697234376164,-0.2521299599425113,1.1024079650878935,6.857190813337256,-53.14875271567574,0.3951198817475523,4,0.5224995613098145,0.30499982833862305,-0.05625033378601074,1.4049992561340332,1.664999008178711,0,0.10705595671531909,-1.1647099478507508,14.420000076293945,1.411762725936564,14.824999809265135,3.1818591666522167,14.994999885559082,0.10705595671531909 4334,2003-04-08,14.619999885559082,14.75,14.484999656677244,14.484999656677244,75800.0,0.016336437465285458,-2.925924356094245,-1.9285831062670553,29.956870860042443,51.134788217406076,0.34970184242441427,0.4516052524673029,-0.17036282927581503,1.6220296213783243,8.160929303173644,0.36499977111816406,0.314040413231524,-0.4250001907348633,-1.1772250588631668,0.3272246773934402,-0.8011126247990141,-0.048887756670712434,0.7976638053283711,42.142879525015715,-12.275161299540244,0.37611243406415146,4,0.28749990463256836,0.07000017166137695,-0.36374998092651367,1.169999599456787,1.3500003814697248,1,0.08139538600359653,-4.2105104652913115,14.385000228881836,-1.1647099478507508,14.420000076293945,1.411762725936564,14.824999809265135,0.08139538600359653 4335,2003-04-09,14.645000457763672,14.75,14.600000381469727,14.619999885559082,92200.0,0.0017100254719757402,-3.6154026732397258,0.18518910976419317,32.87670159120012,46.86901246030718,0.24548232701531525,0.4616961353248872,-0.152646361419837,1.574282582549511,8.58300779484107,0.14999961853027344,0.209724446074123,-0.4072496414184563,-1.1398979095988793,0.3253986267619666,-0.7735737755086678,-0.04092550732824485,0.7071034002264422,47.761285382024944,-2.6442829630926568,0.3663241340902119,4,0.2624993324279785,0.04499959945678711,-0.3425004482269287,1.1449990272521973,0.7699995040893555,2,0.08091494905445251,-2.925924356094245,14.619999885559082,-4.2105104652913115,14.385000228881836,-1.1647099478507508,14.420000076293945,0.08091494905445251 4336,2003-04-10,14.975000381469727,14.989999771118164,14.6899995803833,14.895000457763672,46800.0,0.02253328189765358,4.4546132371555895,3.1999237078008775,39.13043821649011,43.55538465339781,-0.12861213535194516,0.1550012107095462,-0.451171651545339,1.229930372281764,9.289442879251073,0.3449993133544922,0.09753803763522662,-0.08699975013732875,-0.8095129148268381,0.6355134145521806,-0.4482563324820834,0.2742568322074259,0.31547723359688895,97.74445255505857,50.82011106877676,0.36125658234475494,4,-0.21250057220459162,-0.2850003242492676,-0.6725003719329834,0.8149991035461426,0.44499969482421875,3,0.06444067942112897,-3.6154026732397258,14.645000457763672,-2.925924356094245,14.619999885559082,-4.2105104652913115,14.385000228881836,0.06444067942112897 4337,2003-04-11,15.1899995803833,15.614999771118164,14.854999542236328,14.925000190734865,123200.0,0.01435720824285358,-2.7530811869810727,3.3124955296473564,46.86867106654382,41.45132740245634,-0.3463263841742332,-0.02837414123041171,-0.6068869786765134,1.012301557930538,9.609883574751153,0.7600002288818359,0.008770929477110556,0.10699949264526332,-0.6041034510715875,0.8181024363621141,-0.2485519792131612,0.4625509645036878,-0.8649997711181658,67.05424780599459,22.233340325206427,0.3555514718584253,4,-0.2199997901916504,-0.4674997329711914,-0.8874995708465576,0.5999999046325684,0.44500064849853516,4,0.06813698681223457,4.4546132371555895,14.975000381469727,-3.6154026732397258,14.645000457763672,-2.925924356094245,14.619999885559082,0.06813698681223457 4338,2003-04-14,15.4350004196167,15.44499969482422,15.289999961853027,15.414999961853027,11600.0,0.016129087952694743,6.7501788183676235,0.07547359935509926,48.431373575658895,40.196484546779494,-0.6126419386040958,-0.2761112960562855,-0.7994956080516218,0.775649370136609,9.982782667171037,0.25500011444091975,-0.07077301540386927,0.34475030899047887,-0.37809846500172384,1.0675990829826816,-0.016674078005621595,0.7061746959865793,-1.084200611114504,84.0708554626544,43.722232335166794,0.36142438699610113,4,-0.46500062942504883,-0.7125005722045898,-1.132500410079956,0.3549990653991699,0.05999946594238281,0,0.05604138606595055,-2.7530811869810727,15.1899995803833,4.4546132371555895,14.975000381469727,-3.6154026732397258,14.645000457763672,0.05604138606595055 4339,2003-04-15,15.375,15.420000076293945,14.989999771118164,15.390000343322756,43400.0,-0.003887296273762497,10.466703966023676,-0.7500000000000888,51.24482255515979,39.807448662976256,-0.5510149956466446,-0.22945011405764149,-0.7028389353726858,0.8332758054611595,10.370666593151173,0.44500064849853516,-0.13450949270340296,0.2857499122619629,-0.4353769671934291,1.006876791717355,-0.07481352746573222,0.646313351989658,-0.9989161922454848,76.3546881342173,37.73868371159261,0.3605634397276958,4,-0.4050002098083496,-0.6525001525878906,-1.1112499237060547,0.41499948501586914,0.23999977111816406,1,0.04390238940231206,6.7501788183676235,15.4350004196167,-2.7530811869810727,15.1899995803833,4.4546132371555895,14.975000381469727,0.04390238940231206 4340,2003-04-16,15.354999542236328,15.494999885559082,15.005000114440918,15.46500015258789,53400.0,-0.0013008427813769874,4.764700602497504,7.33320617966726,54.04812862792759,40.13123983827969,-0.5303503236353926,-0.23695654815072587,-0.6720939445456011,0.8331181840600124,11.018502802948962,0.48999977111816406,-0.19952212132326963,0.27549948692321813,-0.4243568501851307,0.975355824031567,-0.07442868163095717,0.6254276554773934,-0.9541374152145394,71.89187294380127,32.85478923473687,0.34992816855417447,4,-0.38499975204467773,-0.4699997901916504,-1.0637495517730713,0.434999942779541,0.6100006103515625,2,0.0400521486894756,10.466703966023676,15.375,6.7501788183676235,15.4350004196167,-2.7530811869810727,15.1899995803833,0.0400521486894756 4341,2003-04-17,15.630000114440918,15.635000228881836,15.300000190734865,15.524999618530273,40200.0,0.017909513539753563,4.826050901009199,-0.9545446663892356,63.84777023754749,43.762234140465075,-0.7589665137162047,-0.5201154308260012,-0.9269688950840944,0.5287358302825211,11.583030093398014,0.3350000381469709,-0.22877602676607545,0.5387500762939457,-0.19067555340992648,1.2681757059978178,0.1740372614420096,0.9034628911458817,-1.2048552345372023,99.35896025137855,54.97622360244594,0.36471281485193596,4,-0.6500000953674316,-0.6700000762939453,-1.3475000858306885,0.15999937057495117,0.10499954223632635,3,-0.013755607870357456,4.764700602497504,15.354999542236328,10.466703966023676,15.375,6.7501788183676235,15.4350004196167,-0.013755607870357456 4342,2003-04-21,15.5,15.699999809265135,15.4399995803833,15.649999618530273,25000.0,-0.008317345712672619,1.0800018310547028,-1.4285610484918394,57.35930628698066,47.0848981130612,-0.5136761330293638,-0.41119763283662714,-0.76310938000832,0.6336489398359433,11.965475280452075,0.26000022888183416,-0.24384234625171963,0.4087499618530277,-0.32067566785084445,1.1381755915568998,0.044037147001091625,0.7734627767049638,-1.0264609061371601,71.83101429302533,27.07866589530785,0.36471281485193596,4,-0.40750026702881037,-0.48750019073486506,-1.1099998950958252,0.28999948501586914,0.22999954223632812,0,-0.005161285400390625,4.826050901009199,15.630000114440918,4.764700602497504,15.354999542236328,10.466703966023676,15.375,-0.005161285400390625 4343,2003-04-22,15.425000190734865,15.675000190734865,15.425000190734865,15.550000190734865,21200.0,-0.004838697371944201,-3.0,0.8333354526149817,59.68468623273082,50.387988710026576,-0.3080309615231993,-0.34772518078180426,-0.6613547249075857,0.6902158095469826,12.355404134532366,0.25,-0.23690301062031516,0.3297501564025893,-0.40638102403118914,1.0658813368363678,-0.0383154338143008,0.6978157466194794,-0.8778734539478883,61.26766144294986,13.957474856081731,0.36806559021688956,4,-0.2750000953674334,-0.4125003814697301,-1.021250247955324,0.3649992942810041,0.375,1,0.013614264865494663,1.0800018310547028,15.5,4.826050901009199,15.630000114440918,4.764700602497504,15.354999542236328,0.013614264865494663 4344,2003-04-23,16.600000381469727,16.700000762939453,15.529999732971193,15.529999732971193,66600.0,0.07617505194201768,-1.1869164875928868,-8.560005187988267,73.63769998008382,54.91698853101366,-1.3104381592458516,-1.5149441016368073,-1.8174778274492596,-0.4940969677814593,13.512846710326828,1.275000572204588,-0.10643627784962995,1.4505003452301022,0.46607474979453656,2.434925940665668,0.9582875475123203,1.942713142947884,-1.98370126033406,94.10027473686758,42.67144639091726,0.4922127977177824,4,-0.9050002098083496,-1.0875000953674316,-2.106250286102295,-0.8100008964538574,-0.8600006103515625,2,-0.06656629340467579,-3.0,15.425000190734865,1.0800018310547028,15.5,4.826050901009199,15.630000114440918,-0.06656629340467579 4345,2003-04-24,16.069999694824222,16.569999694824222,15.795000076293945,16.010000228881836,45800.0,-0.0319277514738574,-2.1632652266826664,0.05607423325077415,66.5778856886707,57.966704916811494,-0.6225073164341381,-0.9754946723247908,-1.2456777413832594,0.017426980143955717,14.509964884500986,0.8050003051757812,0.03576566234793788,0.882749652862552,-0.18294740987036917,1.9484467155954714,0.3499011214960923,1.4155981842290117,-1.2870044423442533,54.99994209836893,-2.2067374170370755,0.5328485313664598,4,-0.2924995422363317,-0.5574994087219274,-1.5162496566772496,-0.28000020980835316,-0.21999931335449574,3,-0.02831362366812007,-1.1869164875928868,16.600000381469727,-3.0,15.425000190734865,1.0800018310547028,15.5,-0.02831362366812007 4346,2003-04-25,15.864999771118164,16.190000534057614,15.369999885559082,15.710000038146973,34800.0,-0.012756684978163624,1.037265506068567,2.5833518771655015,70.32347110408861,60.57279380987203,-0.3106529644931495,-0.7544378663330278,-1.0179683916721132,0.21215081639797617,14.945468264137945,0.8200006484985316,0.16272934940256434,0.6429997444152828,-0.46482120781712766,1.7508206966476934,0.08908926829907671,1.196910220531489,-0.9286440778014367,37.218011956056436,-25.10162039557575,0.5539104761162054,4,-0.01999950408935547,-0.35249948501586914,-1.2462496757507324,-0.07500028610229492,0.034999847412109375,4,0.00630320724313993,-2.1632652266826664,16.069999694824222,-1.1869164875928868,16.600000381469727,-3.0,15.425000190734865,0.00630320724313993 4347,2003-04-28,15.75,15.975000381469727,15.649999618530273,15.93000030517578,31200.0,-0.007248646251323487,1.4074089772390115,-1.1612942920955531,68.77577673907068,62.83328305025113,-0.1205393768051799,-0.6096575575971386,-0.8677485467408879,0.3160216043374433,15.014552225586597,0.3250007629394531,0.285092717100941,0.4892499923706062,-0.6362686877890589,1.614768672530273,-0.07350934770922635,1.0520093324504387,-0.6725527011134549,28.571418327887354,-39.079927694926454,0.5627593400798331,4,0.0950002670288086,-0.23749971389770508,-1.1312499046325684,0.03999948501586914,0.5100002288818359,0,-0.0009524027506511157,1.037265506068567,15.864999771118164,-2.1632652266826664,16.069999694824222,-1.1869164875928868,16.600000381469727,-0.0009524027506511157 4348,2003-04-29,15.899999618530273,16.010000228881836,15.75,15.75,19600.0,0.009523785303509502,-2.466678534643897,-0.8333298012122322,68.02815459830592,64.6980977217118,-0.2208690073175319,-0.7392789381621085,-0.9931152705962667,0.15597160974097335,14.956378742852253,0.26000022888183594,0.3823432255774364,0.6022496223449707,-0.5574575012345413,1.7619567459244827,0.022396060555214703,1.1821031841347267,-0.6927480425194954,39.849577694648026,-29.746665853254605,0.5798535617897562,4,-0.04749917984008789,-0.3874993324279785,-1.239999532699585,-0.1100001335144043,0.9200000762939489,1,-0.010691828954248694,1.4074089772390115,15.75,1.037265506068567,15.864999771118164,-2.1632652266826664,16.069999694824222,-0.010691828954248694 4349,2003-04-30,15.875,16.024999618530273,15.399999618530273,15.625,24400.0,-0.0015723030899408297,1.2727304253740142,1.6666709052299633,67.32393162990144,66.17318694415336,-0.1312924875430106,-0.6798266821994723,-0.9524532115545092,0.16955575170226211,14.657875110293245,0.625,0.44746296265247665,0.5332499980926517,-0.6447244307812809,1.7112244269665862,-0.0557372163443155,1.122237212529619,-0.5483284890349278,42.08334955904464,-29.024245724423004,0.5889872144369671,4,0.1250004768371582,-0.3624997138977051,-1.1337499618530273,-0.08500051498413086,0.6100006103515625,2,-0.004724397434024197,-2.466678534643897,15.899999618530273,1.4074089772390115,15.75,1.037265506068567,15.864999771118164,-0.004724397434024197 4350,2003-05-01,15.869999885559082,16.055000305175778,15.779999732971193,15.81999969482422,38000.0,-0.00031496783879803036,-3.2307743095037567,0.20000076293944602,63.87595555909099,66.17631864654707,-0.05091092693948873,-0.6386569389207075,-0.9231439659100715,0.1410405924865934,14.33586013550337,0.2750005722045845,0.4946211187506968,0.4844998836517327,-0.704196340038628,1.6731961073420916,-0.10984822819344764,1.078847995496913,-0.4700002670288086,60.975561533460834,-6.483292334455442,0.5943481118451797,5,0.16500043869018555,-0.3574995994567871,-1.0662498474121094,-0.08000040054321289,0.48000049591064453,3,-0.008191563665933765,1.2727304253740142,15.875,-2.466678534643897,15.899999618530273,1.4074089772390115,15.75,-0.008191563665933765 4351,2003-05-02,15.800000190734865,15.899999618530273,15.75,15.869999885559082,24200.0,-0.004410818861310339,1.3077013366198629,-1.399988555951873,59.90260142382257,66.45890699508506,0.051114473875205846,-0.5184485648330064,-0.837851563536347,0.1695924860590008,13.733134625664384,0.14999961853027344,0.5402086647025719,0.36575016975402974,-0.8060107665624852,1.5375111060705464,-0.22013029840422682,0.9516306379122881,-0.4000005722045916,61.06872563037139,-6.175224386538062,0.5858804681582581,5,0.23500013351440252,-0.28749990463257014,-0.9425001144409197,-0.04500055313110529,0.6850004196166974,4,0.0031645689956498746,-3.2307743095037567,15.869999885559082,1.2727304253740142,15.875,-2.466678534643897,15.899999618530273,0.0031645689956498746 4352,2003-05-05,15.774999618530273,15.899999618530273,15.649999618530273,15.8100004196167,24000.0,-0.0015823146773916719,1.3255900604587412,0.5000136239782144,55.944038688478464,66.04327949016813,0.1332373577576984,-0.4076292946181077,-0.799145392317854,0.1490663318843648,12.226890289207606,0.25,0.5835699714121372,0.2729996204376217,-0.8047630412958284,1.3507622821710719,-0.26588171042910247,0.8118809513043477,-0.2709999084472656,57.25184837904686,-7.538773596704573,0.5388813308667253,5,0.26000070571899414,-0.2624993324279785,-0.9174995422363281,-0.07499933242797852,0.6049995422363246,0,0.00792393046102946,1.3077013366198629,15.800000190734865,-3.2307743095037567,15.869999885559082,1.2727304253740142,15.875,0.00792393046102946 4353,2003-05-06,15.925000190734865,16.079999923706055,15.699999809265135,15.699999809265135,59600.0,0.009508752826110412,-2.3777730682829277,-6.428435192501668,59.32203170658145,64.4526496820012,0.068862077611751,-0.45992183353434335,-0.9403459239478824,-0.048845155852211164,10.743576063903271,0.38000011444091975,0.5840631805803458,0.3460001945495623,-0.6087805045266439,1.3007808936257685,-0.13139015498854256,0.8233905440876654,-0.32532039642334176,77.20593185158616,13.304797035298634,0.47739034953810316,5,0.04499959945678711,-0.41249990463257014,-0.9825000762939471,-0.22499990463257014,0.9299993515014631,1,0.021036108893855765,1.3255900604587412,15.774999618530273,1.3077013366198629,15.800000190734865,-3.2307743095037567,15.869999885559082,0.021036108893855765 4354,2003-05-07,15.8100004196167,16.120000839233402,15.8100004196167,16.120000839233402,13000.0,-0.007221335619516767,1.0,-1.3777773068282906,57.471276247566884,63.44080418854522,0.06706857138569156,-0.26477422560456887,-0.8154443372308933,0.02770671866171881,9.212094769184178,0.31000041961670277,0.6136756940195216,0.17150039672851491,-0.6736721849252518,1.0166729783822817,-0.25108589409837023,0.5940866875553983,-0.16000080108642578,34.04263521849205,-27.656055204293743,0.42258629082688354,5,-0.030000209808351386,-0.2975001335144043,-0.8800003528594971,-0.2950005531311035,0.8649988174438477,2,0.06388357042384007,-2.3777730682829277,15.925000190734865,1.3255900604587412,15.774999618530273,1.3077013366198629,15.800000190734865,0.06388357042384007 4355,2003-05-08,15.829999923706055,15.899999618530273,15.80500030517578,15.8100004196167,9200.0,0.0012649907374158165,-5.333343929808314,-0.06451444199360658,53.58422602149972,61.58088806825757,0.010554881432900842,-0.20179056574083454,-0.8093088710445926,-0.029577670709880266,7.593141445552577,0.09499931335449396,0.6479877437592094,0.1322499275207516,-0.5744732640432026,0.8389731190847058,-0.2211116682612264,0.48561152330272783,-0.13000011444091975,38.29783780273979,-17.867203143858667,0.35336159578197684,5,-0.06999969482421697,-0.31749963760375977,-0.8999998569488525,-0.315000057220459,0.75,3,0.04137717560343246,1.0,15.8100004196167,-2.3777730682829277,15.925000190734865,1.3255900604587412,15.774999618530273,0.04137717560343246 4356,2003-05-09,15.9399995803833,16.149999618530273,15.859999656677244,15.904999732971193,26400.0,0.006948809678294365,-3.639999389648334,1.7500357636735557,57.94223211473014,60.37716088777529,-0.0979921726258226,-0.24853037795030986,-0.9018338543061066,-0.17364717956515285,6.843227865522886,0.31999969482421875,0.5216833272102761,0.19399962425231898,-0.43212977432537514,0.8201290228300149,-0.11906507503652719,0.5070643235411669,-0.15999969482422038,57.99999237060547,3.658932226475727,0.31306469928884767,5,-0.16499996185302734,-0.42749929428100586,-1.0099995136260986,-0.5499997138977051,0.6850004196166992,4,0.025721506391442883,-5.333343929808314,15.829999923706055,1.0,15.8100004196167,-2.3777730682829277,15.925000190734865,0.025721506391442883 4357,2003-05-12,16.225000381469727,16.350000381469727,15.875,15.875,32200.0,0.017879599033187255,-1.7142849357769168,10.000054495913314,63.422819758464385,59.86545701668178,-0.3447863595485998,-0.4764433107863333,-1.1545658664693086,-0.4928434967645483,7.6744273098674975,0.47500038146972656,0.4578080493701471,0.42725038528442383,-0.17606052689866658,1.030561297467516,0.12559492919287862,0.728905841375969,-0.4200000762939471,80.7692476983458,26.176441251601233,0.3016554560915461,5,-0.35000038146972656,-0.7125000953674316,-1.3025002479553223,-0.9900002479553223,0.5749988555908203,0,0.01602466704276795,-3.639999389648334,15.9399995803833,-5.333343929808314,15.829999923706055,1.0,15.8100004196167,0.01602466704276795 4358,2003-05-13,16.299999237060547,16.379999160766598,16.059999465942386,16.149999618530273,14600.0,0.004622425505547367,1.0645177168382274,0.42856987155383347,42.021242597607106,57.05404712420463,-0.39904181799645855,-0.5094349390002808,-1.1917293872202883,-0.5928476130613483,8.572426777443406,0.31999969482421164,0.3964755646384859,0.4589993000030521,-0.15866696426256865,1.076665564268671,0.15016616787024262,0.7678324321358616,-0.43999958038330256,86.0869420994151,34.984135792418485,0.30883313213280983,5,-0.2849998474121094,-0.787498950958252,-1.4874989986419678,-1.6499991416931152,0.4650001525878906,1,0.004907971009235235,-1.7142849357769168,16.225000381469727,-3.639999389648334,15.9399995803833,-5.333343929808314,15.829999923706055,0.004907971009235235 4359,2003-05-14,16.049999237060547,16.395000457763672,16.0,16.395000457763672,29200.0,-0.015337424030768432,1.2898496240601505,-2.3000139872588785,49.37498509882449,55.44282818417502,-0.13589885601745166,-0.2174200868817202,-0.8953804800767653,-0.37498930291869215,8.918001852158888,0.3950004577636719,0.34158854384259385,0.17524933815002441,-0.4080125844377669,0.7585112607378157,-0.11638162314386946,0.46688029944392007,-0.17499923706054688,41.5252319529307,-8.709336898896098,0.29163096129389554,5,-0.02749919891357422,-0.45749902725219727,-1.2512493133544922,-1.9474992752075178,0.8800010681152308,2,0.05015578463810644,1.0645177168382274,16.299999237060547,-1.7142849357769168,16.225000381469727,-3.639999389648334,15.9399995803833,0.05015578463810644 4360,2003-05-15,15.970000267028807,16.145000457763672,15.925000190734865,16.145000457763672,25800.0,-0.004984359740467625,1.514286025689213,0.5072451348960688,53.55934482787597,54.738021895736516,-0.0449500638177156,-0.09379326061429438,-0.7769048708415927,-0.3315959889878659,9.382754450476348,0.22000026702880682,0.27721660719728725,0.06450033187866033,-0.46583117098342264,0.5948318347407433,-0.20066541955238115,0.3296660833097018,0.7300004959106463,20.560830961034817,-30.026437791512492,0.26516575143104104,5,0.05249977111816584,-0.319999694824217,-1.1712503433227521,-1.8675003051757777,0.10999965667724787,3,0.04414520715364412,1.2898496240601505,16.049999237060547,1.0645177168382274,16.299999237060547,-1.7142849357769168,16.225000381469727,0.04414520715364412 4361,2003-05-16,15.414999961853027,16.149999618530273,14.800000190734865,15.645000457763672,123600.0,-0.03475267976805341,1.1774205084780929,1.3142871156015365,41.25325382553272,53.105712466520316,0.5025424577907192,0.46828301602306155,-0.18795545122949164,0.19509527173537222,10.328577453365417,1.3499994277954084,0.20129100257838317,-0.4797499656677253,-1.0413873197674768,0.08188738843202437,-0.760568642717601,-0.1989312886178496,1.2695007896423327,38.55797292522052,-14.20219546791408,0.28081867704987523,5,0.18250036239624023,0.2800002098083496,-0.6162500381469727,-1.2049999237060547,0.5850000381469727,4,0.07557573562997155,1.514286025689213,15.970000267028807,1.2898496240601505,16.049999237060547,1.0645177168382274,16.299999237060547,0.07557573562997155 4362,2003-05-19,15.420000076293945,15.619999885559082,15.229999542236328,15.4350004196167,28400.0,0.00032436681500436215,1.0259796235332586,0.0652187433916732,36.44067979254067,50.56334003162689,0.49382048091500685,0.4816780943230281,-0.15212317004497677,0.14803555954629743,11.328244508325348,0.3900003433227539,0.14295592314860528,-0.4707498550415039,-1.0452177323521212,0.10371802226911342,-0.7579837936968126,-0.18351591638619524,1.1891206527709954,38.871459671541395,-14.8806215892862,0.28723393865530844,5,0.17750024795532227,0.3300004005432129,-0.6937501430511475,-1.2100000381469727,0.6149997711181641,0,0.07814526055408844,1.1774205084780929,15.414999961853027,1.514286025689213,15.970000267028807,1.2898496240601505,16.049999237060547,0.07814526055408844 4363,2003-05-20,15.635000228881836,15.8149995803833,15.5,15.56999969482422,18000.0,0.013942941084573945,-2.073167781613152,-4.333269756500613,43.877553999400554,49.0529264484973,0.2607817724838597,0.2985226950675308,-0.3195657639481322,-0.10860017581642367,12.246127916782736,0.39499950408935547,0.1103673184325018,-0.2662497043609626,-0.8118239481248217,0.2793245394028947,-0.5390368262428922,0.006537417520966926,0.9017556786499021,52.35109080592337,-2.75816036588828,0.272787121881929,5,-0.03749990463256836,0.11500024795532227,-0.788750410079956,-1.392500400543213,0.27499961853027344,1,0.07451224759348962,1.0259796235332586,15.420000076293945,1.1774205084780929,15.414999961853027,1.514286025689213,15.970000267028807,0.07451224759348962 4364,2003-05-21,15.494999885559082,15.704999923706055,15.404999732971193,15.704999923706055,27000.0,-0.008954291095188971,1.8571441546586813,-3.2307432729834504,41.050116398378364,47.66024760148382,0.39269653093471213,0.37048978988968884,-0.14683881608021387,0.003776422716935457,11.254991081332546,0.3000001907348615,0.09186188397104367,-0.3510000228881829,-0.8165679434179474,0.11456789764158337,-0.5837839831530651,-0.11821606262330064,0.9722857933007809,51.48148069656395,-2.766515482370565,0.23278396026488307,5,0.10250043869018555,0.25500059127807617,-0.6487500667572021,-1.252500057220459,0.744999885559082,2,0.08196189180181679,-2.073167781613152,15.635000228881836,1.0259796235332586,15.420000076293945,1.1774205084780929,15.414999961853027,0.08196189180181679 4365,2003-05-22,15.614999771118164,15.619999885559082,15.390000343322756,15.494999885559082,50200.0,0.007744426359816758,2.5384513809925267,-0.5714279226706509,45.68763490937866,46.2986256897781,0.2670777000111322,0.22625488690226447,-0.23639506297563884,-0.13720264715299635,10.220749924059838,0.22999954223632635,0.050225199694953204,-0.20825014114379847,-0.672195007105028,0.25569472481743105,-0.44022257412441235,0.0237222918368154,0.7855944882166987,60.370364875948056,6.696595961711964,0.23197243298061448,5,-0.017499446868896484,0.13500070571899414,-0.7687499523162842,-1.372499942779541,0.08500003814697088,3,0.08421393232998109,1.8571441546586813,15.494999885559082,-2.073167781613152,15.635000228881836,1.0259796235332586,15.420000076293945,0.08421393232998109 4366,2003-05-23,15.96500015258789,15.96500015258789,15.550000190734865,15.704999923706055,10800.0,0.022414369939159018,2.1923045886366,2.1666706403134413,53.84616572624829,45.234553019531866,-0.0882878130458522,-0.12213132660921922,-0.5602836981889716,-0.5187344967813186,9.872324264975878,0.41499996185302557,0.030082616729519174,0.1367502212524414,-0.33122707457542333,0.6047275170803044,-0.09723842666149096,0.3707388691663738,0.37157034400297206,100.0,44.8464486918172,0.2339886479139318,5,-0.36749982833862305,-0.21499967575073242,-1.0375003814697266,-1.5425004959106445,-0.2799997329711914,4,0.007203242719638903,2.5384513809925267,15.614999771118164,1.8571441546586813,15.494999885559082,-2.073167781613152,15.635000228881836,0.007203242719638903 4367,2003-05-27,15.734999656677244,16.094999313354492,15.5,16.0,19400.0,-0.014406545174593277,1.6153875175277352,-1.0192311924586503,46.274498217563405,45.707136977304785,0.07252311478578477,0.11245330025957934,-0.3059833583914635,-0.32551563893855295,9.398650246921509,0.5949993133544922,0.018315631146377243,-0.09250025749206792,-0.5610533205217916,0.37605280553765574,-0.32677678900692975,0.1417762740227939,0.5401080276793788,48.93614430939637,-3.286324953049821,0.23427653151486186,5,-0.13749933242797674,0.015000820159913886,-0.7649996280670148,-1.2724995613098127,0.16000080108642756,1,0.01684145847504359,2.1923045886366,15.96500015258789,2.5384513809925267,15.614999771118164,1.8571441546586813,15.494999885559082,0.01684145847504359 4368,2003-05-28,15.729999542236328,16.5,15.729999542236328,15.739999771118164,36000.0,-0.000317770228790204,-152.9965668510395,0.037736663871624554,48.36063747667113,45.59443168595441,-0.013224889531695538,0.10968819265443308,-0.2930041946737969,-0.35378771805911136,9.1201847416278,0.7700004577636719,-0.01808068293428633,-0.08900036811828649,-0.5581831930499774,0.38018245681340623,-0.3235917805841311,0.14559104434755987,-0.9299993515014631,30.630567934710122,-22.904593687788584,0.23459141246584608,5,-0.07999944686889648,0.020000934600830078,-0.6774997711181658,-1.107499599456787,0.3999996185302699,2,0.019389721173025398,1.6153875175277352,15.734999656677244,2.1923045886366,15.96500015258789,2.5384513809925267,15.614999771118164,0.019389721173025398 4369,2003-05-29,15.800000190734865,15.949999809265135,15.609999656677244,15.609999656677244,29000.0,0.004450136715552944,-2.578938914821998,-18.999618539004743,49.39759589881867,45.13201513828138,-0.13680360338511477,0.03560620175476359,-0.3574328672353513,-0.4584283414649448,9.550307611413622,0.3400001525878906,-0.10065652030354144,-0.015249729156492364,-0.4837463653265299,0.4532469070135452,-0.24949804724151114,0.21899858892852642,-0.9660000038146972,36.93693461486587,-17.760370667333746,0.2342483180850187,5,-0.15000009536743342,-0.049999713897706854,-0.7187502384185809,-1.177500247955324,0.5150003433227486,3,0.00696200350312326,-152.9965668510395,15.729999542236328,1.6153875175277352,15.734999656677244,2.1923045886366,15.96500015258789,0.00696200350312326 4370,2003-05-30,15.739999771118164,15.970000267028807,15.69499969482422,15.970000267028807,28200.0,-0.003797494866606743,1.3913041675477829,-1.2105255232645367,45.90164575163757,45.648503130070814,-0.1261229424085588,0.08998136693332626,-0.29743966888828055,-0.4352853363002822,9.955246136816385,0.2750005722045863,-0.12778262132709628,-0.06875014305114746,-0.5376555292319694,0.40015524312967443,-0.3032028361415584,0.16570255003926349,-0.8726795879363998,23.999977111816406,-29.028743056773337,0.23445269309041078,5,0.125,-0.054999828338619494,-0.13624954223632812,-0.6174993515014648,0.9699993133544886,4,0.03176620122431428,-2.578938914821998,15.800000190734865,-152.9965668510395,15.729999542236328,1.6153875175277352,15.734999656677244,0.03176620122431428 4371,2003-06-02,15.850000381469727,15.970000267028807,15.550000190734865,15.550000190734865,23600.0,0.006988603046450326,-1.7999987284350627,-1.3043458430255483,41.721859044911525,46.23530082477869,-0.18766459748929698,-0.016950344083401347,-0.40117256353156705,-0.5742136725944995,10.328219735385694,0.42000007629394176,-0.15488356749383136,0.038750457763672586,-0.4304915475997859,0.5079924631271329,-0.19587054491805844,0.27337146044540184,-0.9500266019515973,35.000038146972656,-13.91989836208053,0.23462100268173008,6,0.09499979019165039,-0.20000028610229492,-0.2050001621246338,-0.7274999618530273,0.8449993133544957,0,-0.009463758270943479,1.3913041675477829,15.739999771118164,-2.578938914821998,15.800000190734865,-152.9965668510395,15.729999542236328,-0.009463758270943479 4372,2003-06-03,15.899999618530273,15.9350004196167,15.875,15.914999961853027,49800.0,0.0031545259215892685,1.1817835035458533,-0.05000111261932872,41.071443776683715,45.923510800032375,-0.18150246942246362,-0.06019074897232635,-0.44757882961851614,-0.6700687415789126,10.960657359807763,0.08500003814697266,-0.18550924373665012,0.08249969482421804,-0.38803739064173826,0.5530367802901743,-0.1527688479087601,0.3177682375571962,-0.9680253146025066,36.84205242800498,-7.071791907133623,0.23526854273297793,6,0.045000553131103516,-0.2499995231628418,-0.22124934196472168,-0.7774991989135742,0.7749996185302734,1,-0.013521962520238628,-1.7999987284350627,15.850000381469727,1.3913041675477829,15.739999771118164,-2.578938914821998,15.800000190734865,-0.013521962520238628 4373,2003-06-04,16.260000228881836,16.450000762939453,15.774999618530273,15.899999618530273,35600.0,0.022641548364064734,-1.213116291867824,-23.999491385339184,54.468101857187605,47.4143980732334,-0.4956459056679652,-0.41508900579124486,-0.7947322820112213,-1.0723014417396826,11.593208667116404,0.6750011444091797,-0.137502798687553,0.4257503032684333,-0.08318323973792019,0.9346838462747868,0.1712835317652548,0.6802170747716101,-1.296665411032624,78.88884297126577,33.240555350221726,0.25446677150317704,6,-0.315000057220459,-0.6100001335144043,-0.5812499523162842,-1.1374998092651367,0.40500068664551137,2,-0.022447710084888772,1.1817835035458533,15.899999618530273,-1.7999987284350627,15.850000381469727,1.3913041675477829,15.739999771118164,-0.022447710084888772 4374,2003-06-05,16.819999694824222,16.875,16.555000305175778,16.555000305175778,13600.0,0.03444031107377765,-1.415097598894417,0.736108167676873,65.01764295749285,49.56217674524608,-0.9475763490832652,-0.9439384090723522,-1.340592915753529,-1.6772938845765957,12.425495751053989,0.6149997711181641,-0.060910792799601765,0.935249805450443,0.2624046194798808,1.6080949914210052,0.5988272124651637,1.271672398435724,-1.825931573331994,95.84903297410422,45.08469945656099,0.336422592985281,6,-0.6324996948242223,-0.9824995994567907,-1.137499332427982,-1.6149992942810094,-0.29500007629394887,3,-0.04102262464784401,-1.213116291867824,16.260000228881836,1.1817835035458533,15.899999618530273,-1.7999987284350627,15.850000381469727,-0.04102262464784401 4375,2003-06-06,16.485000610351562,16.989999771118164,15.739999771118164,15.800000190734865,61000.0,-0.019916711685538546,-2.105585205632001,2.5849131974433512,70.49808443118468,51.41238993468346,-0.5321508236816523,-0.5874723027493882,-0.9886085968041165,-1.3856209179409014,12.678334269149879,1.25,-0.017072786226647096,0.5675006866455075,-0.1559814099818162,1.290982783272833,0.20575963833184474,0.9292417349591702,-1.4156952137190242,64.93060361641349,12.100835549328778,0.3617410483136626,6,-0.24000072479248047,-0.5900006294250488,-0.7287502288818359,-1.2800002098083496,-0.045000076293948865,4,-0.010312409463133387,-1.415097598894417,16.819999694824222,-1.213116291867824,16.260000228881836,1.1817835035458533,15.899999618530273,-0.010312409463133387 4376,2003-06-09,16.350000381469727,16.5,16.305000305175778,16.5,77200.0,-0.008189276547376334,1.6000025431380254,-0.21897741115867936,66.97079809265247,53.71197880969335,-0.37637494990766207,-0.44288802448862263,-0.8331671665874492,-1.2922177679603166,12.364060764208753,0.1949996948242223,0.04791682198008651,0.4120004177093506,-0.3369526077639833,1.1609534431826862,0.03752390497268365,0.7864769304460175,-1.1654533223680499,48.800048828125,-5.5559513884835,0.37447651273666777,6,-0.08000040054321289,-0.4550004005432129,-0.5762500762939453,-1.0850000381469727,-0.4250001907348615,0,0.022018268783096318,-2.105585205632001,16.485000610351562,-1.415097598894417,16.819999694824222,-1.213116291867824,16.260000228881836,0.022018268783096318 4377,2003-06-10,16.485000610351562,16.495000839233402,16.40999984741211,16.40999984741211,11800.0,0.008256894540188409,-1.2666700574742822,-0.5000063578449448,65.97744023943658,55.66940133888951,-0.4400784123894397,-0.5875341425476961,-0.9394496416135496,-1.4630235247570162,11.606885585231371,0.14500045776367543,0.1015644011108261,0.5340006351470947,-0.24437567418187456,1.3123769444760658,0.14481248048261008,0.9231887898115794,-1.1921263885288962,59.600067138671875,4.784308636809357,0.3891881546644854,6,-0.21500062942504883,-0.5900006294250488,-0.7112503051757812,-1.2200002670288086,-1.2250003814697266,1,0.012738797494541432,1.6000025431380254,16.350000381469727,-2.105585205632001,16.485000610351562,-1.415097598894417,16.819999694824222,0.012738797494541432 4378,2003-06-11,16.379999160766598,16.5,16.344999313354492,16.385000228881836,51800.0,-0.006369514449337088,-3.1333095976806877,-0.06668022989679728,66.85711067877907,57.609347425551775,-0.2605810860275817,-0.5019681683494568,-0.8123224645032394,-1.399591849074735,10.69799540418992,0.1550006866455078,0.10689958994859694,0.4249991893768268,-0.36170623826550496,1.2117046170191568,0.03164647555566091,0.8183519031979927,-0.9852974059862021,51.199951171874716,-3.8707831528539174,0.3933527138211652,6,-0.10999917984008434,-0.48499917984008434,-0.6062488555908168,-1.114998817443844,-1.129999160766598,2,0.018009773590253575,-1.2666700574742822,16.485000610351562,1.6000025431380254,16.350000381469727,-2.105585205632001,16.485000610351562,0.018009773590253575 4379,2003-06-12,16.854999542236328,17.0,16.375,16.520000457763672,15400.0,0.028998803773290227,1.0,-66.98550724632922,70.80534185025397,60.37642476984249,-0.637200369498018,-0.9629380714043698,-1.2539021321917332,-1.908313239155973,10.258277700899514,0.625,0.16847067568119733,0.8597495555877686,-0.023828562892141747,1.7433276740676806,0.4179604963478134,1.3015386148277237,-1.364579906475667,88.49202925206214,32.68337113626997,0.441789059239956,6,-0.5799994468688965,-0.9549994468688965,-1.1137495040893555,-1.5899991989135742,-1.6549997329711932,3,-0.011272538230147733,-3.1333095976806877,16.379999160766598,-1.2666700574742822,16.485000610351562,1.6000025431380254,16.350000381469727,-0.011272538230147733 4380,2003-06-13,16.674999237060547,17.0,16.575000762939453,16.850000381469727,18400.0,-0.010679342038825035,-1.2666741265570403,-0.5223929035049762,62.633420917413176,62.6999316445649,-0.3471266924760883,-0.7667232305865213,-1.041883669787456,-1.759511043542446,10.031970255024762,0.4249992370605469,0.22584390686229305,0.6444993019104004,-0.2896419251139193,1.57864052893472,0.17742868839824055,1.1115699154225602,-1.0638131721607387,53.23727976288514,2.893836863790767,0.4670706135121594,6,-0.30499935150146484,-0.7749991416931152,-1.0287489891052246,-1.409998893737793,-0.9799995422363263,4,-0.008995479783704963,1.0,16.854999542236328,-3.1333095976806877,16.379999160766598,-1.2666700574742822,16.485000610351562,-0.008995479783704963 4381,2003-06-16,16.579999923706055,16.700000762939453,16.5,16.5,20600.0,-0.0056971105068091,-4.0000238418806475,-0.457139431722815,65.79438512654261,65.44692512788255,-0.15386811157820546,-0.6113122803830482,-0.9098295054371839,-1.6565812608886503,9.396858968905047,0.20000076293945312,0.2788108709287975,0.4912499904632561,-0.4264350807164732,1.4089350616429854,0.03240745487339325,0.9500925260531208,-0.8577087439982307,35.87791816754948,-14.038629066594119,0.4588425355898645,6,-0.21000003814697266,-0.679999828338623,-0.9437496662139893,-1.3149995803833008,0.3299999237060547,0,-0.008443871549617454,-1.2666741265570403,16.674999237060547,1.0,16.854999542236328,-3.1333095976806877,16.379999160766598,-0.008443871549617454 4382,2003-06-17,16.625,16.995000839233402,16.504999160766598,16.995000839233402,22800.0,0.002714118003680044,1.648651713774622,-4.625014901175449,66.48250052864769,66.78185831360034,-0.09522575563950042,-0.5917472644792596,-0.9034314857238179,-1.6810938239172284,8.914672224876282,0.490001678466804,0.3547508501211496,0.4760000705718994,-0.41464481689780186,1.3666449580416007,0.030677626837050553,0.92132251430675,-0.8004921146688027,42.748151620953436,-9.211048103497163,0.44532244373485025,6,-0.25500011444091797,-0.7249999046325684,-0.9812500476837158,-1.359999656677246,-0.010000228881835938,1,-0.042105251685120915,-4.0000238418806475,16.579999923706055,-1.2666741265570403,16.674999237060547,1.0,16.854999542236328,-0.042105251685120915 4383,2003-06-18,16.799999237060547,16.834999084472653,16.524999618530273,16.524999618530273,51800.0,0.010526269898378793,-1.2545446979102108,-0.7432405264270214,67.73047546741009,67.08328414803559,-0.2073788433883479,-0.7114700823903419,-1.0228110806360124,-1.8130637982514983,8.903770993856563,0.30999946594237926,0.44561883945065617,0.5927493572235107,-0.3086732343573857,1.494171948804409,0.14203806143306252,1.043460653013959,-0.8814519825558449,67.9998779296875,13.556334771685663,0.45071129579044883,6,-0.42999935150146484,-0.8999991416931152,-1.1062490940093994,-1.534998893737793,-0.42000007629394887,2,-0.09166661179254676,1.648651713774622,16.625,-4.0000238418806475,16.579999923706055,-1.2666741265570403,16.674999237060547,-0.09166661179254676 4384,2003-06-19,16.764999389648438,16.934999465942386,16.71500015258789,16.934999465942386,55000.0,-0.0020833243453309835,1.5882260543705649,-0.6181829531346581,68.33630752327878,66.84308671382382,-0.20227235035299884,-0.6075985616280093,-0.9390274362167208,-1.7395915166068292,8.770031050965734,0.21999931335449574,0.5420280364112529,0.4942495346069329,-0.3742412671182045,1.3627403363320685,0.060004133744364196,0.9284949354695016,-0.7599359155041121,52.9998779296875,-5.0758582971606145,0.4342454008625681,6,-0.11249923706054688,-0.8649992942810059,-1.0012495517730713,-1.4999990463256836,0.0400009155273402,3,-0.09036680255317364,-1.2545446979102108,16.799999237060547,1.648651713774622,16.625,-4.0000238418806475,16.579999923706055,-0.09036680255317364 4385,2003-06-20,16.930000305175778,17.0,16.0,16.774999618530273,102600.0,0.009841987565428756,5.77965926356965,-0.9117683357829263,68.94736454647592,67.06270520869309,-0.33247512394978784,-0.7051869885370579,-1.0531273799412162,-1.864290920450916,8.055768225689684,1.0,0.5844409194089337,0.5935004234313936,-0.26501162576753146,1.452012472630317,0.16424439883193287,1.0227564480308562,0.0699996948242223,93.00003051757777,30.683264704560685,0.42925602459946205,6,-0.4300003051757777,-1.030000209808346,-1.1225001811981166,-1.6649999618530238,-0.1849994659423757,4,-0.10218549703048463,1.5882260543705649,16.764999389648438,-1.2545446979102108,16.799999237060547,1.648651713774622,16.625,-0.10218549703048463 4386,2003-06-23,16.079999923706055,16.5,16.0,16.5,40000.0,-0.05020675523613927,1.3809519484471007,-2.7096659078324623,52.46575657434057,65.56140702368242,0.5310428073570215,0.16218599069949136,-0.17169214909493746,-0.9864263259335218,8.180906090734421,0.9300003051757777,0.5246275081793677,-0.2622499465942383,-1.1117789666724178,0.5872790734839395,-0.687014456633328,0.1625145634448515,0.9200000762939453,7.999992370605469,-55.162270285628594,0.42476451003908905,6,0.4200000762939453,-0.17999982833862305,-0.24374961853027344,-0.8149995803833008,0.8649997711181676,0,-0.023942800417196874,5.77965926356965,16.930000305175778,1.5882260543705649,16.764999389648438,-1.2545446979102108,16.799999237060547,-0.023942800417196874 4387,2003-06-24,16.0,16.049999237060547,15.864999771118164,15.880000114440918,63600.0,-0.004975119657066318,-1.466650136374907,-0.28571396133532545,46.14243079920153,63.25977592595159,0.5978843661239708,0.27727293660177565,-0.06746999082847793,-0.8665296428121358,8.714435958550194,0.21500015258789062,0.4703089577461057,-0.35549988746642924,-1.1728053168743564,0.4618055419414997,-0.7641526021703946,0.05315282723753434,1.0,11.894290894974851,-47.24301429488618,0.4086527147039642,6,0.43249988555908203,0.11499977111816406,-0.35374975204467773,-0.7349996566772461,0.9400005340576136,1,0.056874990463256836,1.3809519484471007,16.079999923706055,5.77965926356965,16.930000305175778,1.5882260543705649,16.764999389648438,0.056874990463256836 4388,2003-06-25,16.03499984741211,16.03499984741211,15.899999618530273,15.994999885559082,34200.0,0.002187490463256836,5.750017881410486,0.3333333333333333,36.20387503352101,59.41516850187014,0.5685935537613176,0.28068541788563195,-0.0852398101150218,-0.8664530016242047,8.45322928309081,0.13500022888183594,0.43348354486407814,-0.33575005531310964,-1.114380718106176,0.44288060747995495,-0.725065386709641,0.05356527608342354,0.9196001434326178,14.977977269786427,-37.88319500824741,0.3893153313965327,6,0.39750003814697266,0.16000032424926758,-0.3612494468688965,-0.7699995040893555,0.9200000762939453,2,0.03617087179453016,-1.466650136374907,16.0,1.3809519484471007,16.079999923706055,5.77965926356965,16.930000305175778,0.03617087179453016 4389,2003-06-26,15.90999984741211,16.135000228881836,15.90999984741211,16.135000228881836,73000.0,-0.007795447532864985,1.0,-5.625014901175405,39.089178429243574,56.799141558740196,0.609548978764554,0.4367407797089413,0.057827241737969715,-0.7147308528472411,8.384223659591937,0.22500038146972656,0.38635657975195414,-0.4662500381469741,-1.2293038061990806,0.2968037299051325,-0.8477769221730256,-0.0847231541209208,1.0010161346435567,3.9647636316582835,-45.412913030691115,0.38152688402605284,6,0.5225000381469727,0.2850003242492676,-0.23624944686889648,-0.6449995040893555,1.0450000762939453,3,0.0295411262012637,5.750017881410486,16.03499984741211,-1.466650136374907,16.0,1.3809519484471007,16.079999923706055,0.0295411262012637 4390,2003-06-27,16.239999771118164,16.635000228881836,15.899999618530273,16.020000457763672,31600.0,0.020741667308044054,-2.1956479373727573,-0.9777730682829653,48.05652757633433,54.82826849760594,0.2361935914521851,0.1540167474071552,-0.24925372551939518,-1.0289114628661409,8.568806408993602,0.7350006103515625,0.35088645320438516,-0.16125011444091797,-0.8671563833071474,0.5446561544253097,-0.5142032488740327,0.19170301999219674,0.6291755625000022,48.70126974847784,-0.718512995650535,0.3529531344331142,6,0.19250011444091797,-0.04499959945678711,-0.5662493705749512,-0.9749994277954102,0.5599994659423828,4,0.03479067376973943,1.0,15.90999984741211,5.750017881410486,16.03499984741211,-1.466650136374907,16.0,0.03479067376973943 4391,2003-06-30,15.699999809265135,16.120000839233402,15.699999809265135,15.9399995803833,147600.0,-0.03325122964677529,-2.500011920940316,-1.090911455398255,37.86707230970372,51.64877647327882,0.7132433674432743,0.7190699422333626,0.2989974385306571,-0.47311773075000296,8.960615086243582,0.5399999618530291,0.23994246057732127,-0.6937500476837162,-1.4269755148638819,0.03947541949644773,-1.0603627812737972,-0.3271373140936351,1.129008501853031,0.0,-46.14376009529364,0.36661273359008223,6,0.6500000953674334,0.5500001907348651,-0.026249408721922052,-0.43499946594238104,1.0050001144409197,0,0.06656057596584009,-2.1956479373727573,16.239999771118164,1.0,15.90999984741211,5.750017881410486,16.03499984741211,0.06656057596584009 4392,2003-07-01,15.6850004196167,15.84000015258789,15.529999732971193,15.829999923706055,75800.0,-0.0009553751484496775,2.757581712568253,0.6041651765491217,38.95073369254571,48.45102738718279,0.6491460971460477,0.7558911995758493,0.32643479150510046,-0.4349065610610481,9.24350797925243,0.31000041961669744,0.1673157091739128,-0.6979994773864746,-1.4671299866570031,0.0711310318840539,-1.082564732021737,-0.31343422275121036,1.0762673813902843,14.027205165891651,-30.176699156977435,0.384565254635264,7,0.5799994468688965,0.5649995803833008,-0.011250019073486328,-0.25750017166137695,0.9250001907348633,1,0.08033147857820166,-2.500011920940316,15.699999809265135,-2.1956479373727573,16.239999771118164,1.0,15.90999984741211,0.08033147857820166 4393,2003-07-02,15.895000457763672,15.954999923706055,15.670000076293945,15.670000076293945,44000.0,0.013388589896646375,-1.5333276819395583,-1.5517320757943476,33.33334437123369,44.56180925917778,0.3322068349186793,0.545091354588287,0.13398721726824903,-0.6236709680266053,8.526766820818153,0.2849998474121094,0.09250944677092576,-0.46974945068359375,-1.2679410328934004,0.32844213152621116,-0.8688452417884953,-0.07065365957869041,0.767765897800448,33.03172497598543,-5.339937229841944,0.3990957911049027,7,0.36999940872192383,0.36999940872192383,-0.22125005722045898,-0.4025001525878906,0.2999992370605504,2,0.06574394754317403,2.757581712568253,15.6850004196167,-2.500011920940316,15.699999809265135,-2.1956479373727573,16.239999771118164,0.06574394754317403 4394,2003-07-03,16.129999160766598,16.315000534057614,15.739999771118164,15.739999771118164,14800.0,0.014784441411459293,-1.9487264759967222,1.7333276819395425,40.715493532555485,41.42493470207552,-0.0026141165954634005,0.26957007304427094,-0.11824598602184366,-0.8467894491073604,7.278466945063683,0.5750007629394496,0.011153683516898383,-0.20025072097778818,-0.9748911561089173,0.574389714153341,-0.587570938543351,0.18706949658777638,0.44214586499008846,54.29856638217514,17.071703426589195,0.3873202175655645,7,-0.04749917984008434,0.1350007057189977,-0.4299988746643031,-0.6174988746643031,0.030000686645511365,3,0.051146981144681414,-1.5333276819395583,15.895000457763672,2.757581712568253,15.6850004196167,-2.500011920940316,15.699999809265135,0.051146981144681414 4395,2003-07-07,16.315000534057614,16.325000762939453,16.125,16.305000305175778,30800.0,0.01146939757696952,12.333079025999767,0.025641652646817403,45.61984424683672,40.664277776797306,-0.31740605341530603,0.07502634684916742,-0.30160134522180115,-1.0045034483114534,7.796952224940254,0.20000076293945312,-0.09220828039656226,-0.006749343872073155,-0.777963263416293,0.7644645756721467,-0.39235630364418483,0.37885761590003675,0.1737728682762345,98.74211120427873,58.81053300457191,0.38560695977211035,7,-0.23250055313109996,-0.05000066757201793,-0.6150002479553187,-0.8025002479553187,0.6749992370605504,0,0.03922766587181159,-1.9487264759967222,16.129999160766598,-1.5333276819395583,15.895000457763672,2.757581712568253,15.6850004196167,0.03922766587181159 4396,2003-07-08,16.709999084472653,16.725000381469727,15.725000381469727,16.450000762939453,39600.0,0.024210759269696513,5.896529951856041,25.99923707800842,51.2592464075421,41.2328128443907,-0.6857558118096385,-0.3073786190159744,-0.6837212552686758,-1.3783427977993092,8.343457093606913,1.0,-0.19230789711933127,0.3702492713928187,-0.4203029970202401,1.1608015398058775,-0.025026862813710693,0.7655254055993481,-1.1799993515014595,98.74466202039955,56.72513613027044,0.39527613420652896,7,-0.5824990272521937,-0.444999217987057,-0.9349992275237984,-1.1974987983703578,0.5250015258789098,1,0.005386005835962271,12.333079025999767,16.315000534057614,-1.9487264759967222,16.129999160766598,-1.5333276819395583,15.895000457763672,0.005386005835962271 4397,2003-07-09,16.694999694824222,16.75,16.600000381469727,16.704999923706055,39000.0,-0.0008976295912768162,1.9999809265864312,-0.03846266707746973,48.367035776896486,42.5842751492102,-0.6278256934308466,-0.29074669941063647,-0.6520446362567895,-1.3354302494451797,8.937310202189664,0.14999961853027344,-0.3166023043444923,0.3447499275207555,-0.45938686717726895,1.14888672221878,-0.057318469828256724,0.7468183248697677,-1.141099948883058,94.90737879063525,53.853694749479025,0.40206839734901234,7,-0.5549998283386266,-0.4299998283386266,-0.897499561309818,-1.1824994087219274,2.139999389648434,2,0.0005989954516101292,5.896529951856041,16.709999084472653,12.333079025999767,16.315000534057614,-1.9487264759967222,16.129999160766598,0.0005989954516101292 4398,2003-07-10,16.674999237060547,16.75,16.579999923706055,16.745000839233402,27000.0,-0.0011979909032209246,3.250005960470162,7.000000000002842,48.59374711289898,43.640338336283016,-0.5671344278041808,-0.26088828372185446,-0.6200911837212715,-1.293816245730664,9.681621938906485,0.1700000762939453,-0.3261493670443478,0.3099994659423828,-0.5071517944526533,1.1271507263374172,-0.09857616425513527,0.7185750961399009,-1.0732554809570285,92.68284967295936,50.945108713226034,0.4085756301975176,7,-0.5349993705749512,-0.40999937057495117,-0.8774991035461426,-1.162498950958252,1.7750015258789062,3,-0.003897968796575668,1.9999809265864312,16.694999694824222,5.896529951856041,16.709999084472653,12.333079025999767,16.315000534057614,-0.003897968796575668 4399,2003-07-11,16.665000915527347,16.75,16.5,16.680000305175778,244200.0,-0.0005995995196795834,2.2258318566646977,0.21427209067861572,45.64860894920318,43.37279182215733,-0.49034114851024313,-0.28022109700144426,-0.5972036681975226,-1.2665937431882206,9.441398605492946,0.25,-0.3006591392288698,0.30950107574463104,-0.48784225033108797,1.10684440182035,-0.08917058729322846,0.7081727387824905,-1.01732690966797,91.70740330669281,54.1219408251117,0.3986716630378592,7,-0.5250010490417516,-0.4000010490417516,-0.867500782012943,-1.1525006294250524,1.7299995422363246,4,-0.028202891982154532,3.250005960470162,16.674999237060547,1.9999809265864312,16.694999694824222,5.896529951856041,16.709999084472653,-0.028202891982154532 4400,2003-07-14,16.524999618530273,16.665000915527347,16.149999618530273,16.174999237060547,96200.0,-0.008400917450093304,-1.5750089407052605,-23.334308240092437,59.52891290798729,45.779662999744396,-0.34158217637467203,-0.16024966543805164,-0.44551306395935697,-1.1058560402841966,8.92073921411725,0.5150012969970739,-0.2451762196384344,0.17699975967407156,-0.6104502379544741,0.9644497573026172,-0.21672523914020303,0.5707247584883444,-0.8332325729052705,78.0487351017408,35.204006727028926,0.393724998814273,7,-0.38499975204467773,-0.25999975204467773,-0.5124995708465576,-0.9249997138977051,1.8150005340576172,0,-0.02208773249887841,2.2258318566646977,16.665000915527347,3.250005960470162,16.674999237060547,1.9999809265864312,16.694999694824222,-0.02208773249887841 4401,2003-07-15,16.440000534057614,16.625,16.305000305175778,16.350000381469727,35200.0,-0.005143666350064358,-2.55554613656583,0.2571430128446065,59.401735526950645,48.0519965369005,-0.1570953426142765,-0.09093926041315825,-0.3473147162016552,-1.0047154175826059,8.548126982483717,0.3199996948242223,-0.1910463068342132,0.09900064468383363,-0.682230262865847,0.8802315522335142,-0.29161480909100845,0.48961609845867393,-0.705904170257611,48.33345519164014,1.5086965148671112,0.3906154537748406,7,-0.23000049591064098,-0.17500066757201793,-0.3700006008148158,-0.7825007438659632,1.904998779296875,1,0.03345494034024843,-1.5750089407052605,16.524999618530273,2.2258318566646977,16.665000915527347,3.250005960470162,16.674999237060547,0.03345494034024843 4402,2003-07-16,15.925000190734865,16.329999923706055,15.78499984741211,16.299999237060547,54200.0,-0.03132605392900434,1.505745060081424,-4.166649006061265,48.049649287567306,49.68714152760424,0.44201136190844004,0.38886741052391294,0.17597864811151176,-0.4772027263009573,8.02679659674988,0.6550006866455043,-0.20108827974092236,-0.380999708175656,-1.171326478916411,0.4093270625650973,-0.7761630935460335,0.014163677194721558,-0.15026768148686287,14.50780530420742,-34.84396782997082,0.39516338537037704,7,0.3124999999999982,0.33999967575073065,0.15749979019164861,-0.26750040054321467,2.435000419616694,2,0.08226062191062655,-2.55554613656583,16.440000534057614,-1.5750089407052605,16.524999618530273,2.2258318566646977,16.665000915527347,0.08226062191062655 4403,2003-07-17,15.260000228881836,16.024999618530273,15.255000114440918,16.024999618530273,64000.0,-0.04175823886268615,1.0130722050463747,2.040003560393179,40.32737740448202,49.64401751337385,1.1258602059685252,0.9829767096786384,0.8368795508141069,0.19313672959028771,7.803073856643248,0.7699995040893555,-0.14373251512546759,-0.9689997196197524,-1.8513921657817782,-0.08660727345772834,-1.4101959427007635,-0.5278034965387395,1.489999771118164,0.3344558410483146,-52.49645288989917,0.4411962230810121,7,0.742499828338623,0.867499828338623,0.8224997520446777,0.39749956130981445,2.4650001525878906,3,0.23427252961796152,1.505745060081424,15.925000190734865,-2.55554613656583,16.440000534057614,-1.5750089407052605,16.524999618530273,0.23427252961796152 4404,2003-07-18,15.25,15.494999885559082,14.664999961853027,15.149999618530273,198000.0,-0.0006553229837381602,1.8135583357579284,-0.13071955719557196,33.71709349907199,48.321489652511104,1.1151781330396595,0.9208710236346036,0.8462873568398983,0.20959020480308332,7.672052732438636,0.8299999237060547,-0.08731856358559398,-0.903249979019165,-1.8496906662571497,0.04319070821881965,-1.3764703226381556,-0.4300296354001727,1.4701000022888167,29.249987959867447,-23.107610185844266,0.47322034361899207,7,0.45749998092651367,0.5824999809265137,0.8324999809265137,0.4074997901916504,2.6100006103515625,4,0.2098361156025872,1.0130722050463747,15.260000228881836,1.505745060081424,15.925000190734865,-2.55554613656583,16.440000534057614,0.2098361156025872 4405,2003-07-21,15.199999809265135,15.55500030517578,15.09000015258789,15.25,75000.0,-0.0032787010317943954,-2.444451901170889,-0.5000000000000178,40.196068164971585,47.09224762555883,1.106771372942566,0.8797223691520717,0.8944571612231069,0.2736423222771567,9.03482259963111,0.46500015258788885,-0.028322747469985643,-0.8667501449584964,-1.8303521713313398,0.09685188141434686,-1.3485511581449163,-0.3849491317720748,1.4378961914062511,27.295910050997158,-30.375715142799535,0.4818010131864214,7,0.5075001716613787,0.6325001716613787,0.8875002861022967,0.4625000953674334,2.3650007247924787,0,0.21019741372306,1.8135583357579284,15.25,1.0130722050463747,15.260000228881836,1.505745060081424,15.925000190734865,0.21019741372306 4406,2003-07-22,15.69499969482422,15.925000190734865,15.279999732971193,15.619999885559082,23400.0,0.032565782353323414,1.4112130540883885,-1.4999904632931977,50.16500465978828,47.29202194588013,0.5058479722900433,0.37355258381760414,0.39979493237593466,-0.20947391393747594,10.143805921823027,0.7250003814697301,0.0009031549083182711,-0.3525002479553212,-1.3302660734017646,0.6252655774911204,-0.8413831606785411,0.1363826647679005,0.8639804642944302,61.861847241418324,-1.2755418301152517,0.488882912723221,7,0.012500286102293146,0.13750028610229315,0.4400002956390363,-0.03249979019165217,1.7950000762939435,1,0.1685250404073546,-2.444451901170889,15.199999809265135,1.8135583357579284,15.25,1.0130722050463747,15.260000228881836,0.1685250404073546 4407,2003-07-23,16.90999984741211,17.020000457763672,15.479999542236328,15.479999542236328,90600.0,0.07741320014096997,-1.1538469746522757,19.06671922485109,62.5774461935967,48.84576628817989,-0.7548250829446381,-0.8113768347323429,-0.8099300271620962,-1.3998959348381916,10.447578929151335,1.5400009155273438,0.029742925681237153,0.8169999122619629,-0.2334504572677929,1.8674502817917187,0.291774727497085,1.3422250970268408,-2.244999885559082,95.32906211516415,27.21101552924766,0.5252251847648781,7,-1.0674996376037598,-1.0674996376037598,-0.7749998569488525,-1.247499942779541,0.9349994659423828,2,0.08486099816032766,1.4112130540883885,15.69499969482422,-2.444451901170889,15.199999809265135,1.8135583357579284,15.25,0.08486099816032766 4408,2003-07-24,16.614999771118164,17.165000915527347,16.375,16.950000762939453,71200.0,-0.01744530330904126,1.0653583690077466,-0.23426637785235258,55.921864367228295,49.98723911240491,-0.5243745543837903,-0.4961337262672245,-0.5153917286145884,-1.0797877222718686,10.847186597180688,0.7900009155273473,-0.0003820997190473463,0.49299983978271555,-0.582435760825394,1.5684354403908234,-0.04471796052133925,1.0307176400867704,-1.9028997993469243,77.99996261598095,7.797843990435055,0.537717800304054,7,-0.6999993324279767,-0.6999993324279767,-0.4799997806549072,-0.9524998664855957,0.9449996948242223,3,0.10502563125319608,-1.1538469746522757,16.90999984741211,1.4112130540883885,15.69499969482422,-2.444451901170889,15.199999809265135,0.10502563125319608 4409,2003-07-25,16.379999160766598,16.495000839233402,16.229999542236328,16.495000839233402,20000.0,-0.014143882852172385,3.6086509437089354,0.3432875760802321,50.784060910014986,49.01558889040798,-0.3733105228340534,-0.23622809704754033,-0.2755336642155868,-0.8155214321141653,11.411639896100487,0.38500022888183594,-0.027097473133590455,0.2344992637634249,-0.8419708762960738,1.3109694038229254,-0.30373580626632446,0.7727343337931742,-1.5697831512451135,62.16860404192277,-4.2406714788189035,0.53823507002975,7,-0.4649987220764107,-0.4649987220764107,-0.24499917030334117,-0.7174992561340297,1.860000610351566,4,0.08211241084338261,1.0653583690077466,16.614999771118164,-1.1538469746522757,16.90999984741211,1.4112130540883885,15.69499969482422,0.08211241084338261 4410,2003-07-28,16.805000305175778,16.805000305175778,16.254999160766598,16.385000228881836,28600.0,0.025946347141893922,1.6190525928583874,-3.6521212724314944,51.13773885823172,48.097367038328095,-0.8430750285802464,-0.6500593912793668,-0.688059653483517,-1.21240037444392,11.319965452177817,0.5500011444091797,-0.04649081625582241,0.631250381469723,-0.48459643914269535,1.7470972020821414,0.07332697116351383,1.1891737917759322,-1.9005928994140593,80.9018363657793,17.81513471820947,0.5579234103062087,7,-0.8899998664855904,-0.8899998664855904,-0.5287501811981166,-1.1425004005432093,1.3199996948242223,0,0.06277895186058724,3.6086509437089354,16.379999160766598,1.0653583690077466,16.614999771118164,-1.1538469746522757,16.90999984741211,0.06277895186058724 4411,2003-07-29,16.745000839233402,16.879999160766598,16.649999618530273,16.879999160766598,28200.0,-0.0035703341179884607,2.4074429907599675,-0.321424516691554,50.59243044959177,48.379898278553036,-0.8216686935098245,-0.5351967721199777,-0.5981329647135887,-1.1237832504708294,11.721543968921694,0.22999954223632457,-0.058637816899324235,0.5190008640289356,-0.6012978915680556,1.6392996196259286,-0.04114851376955997,1.0791502418274312,-1.7501696930810589,75.0741997631947,15.35113578838633,0.5601493777984965,7,-0.8300004005432147,-0.8300004005432147,-0.5450007915496862,-1.002501010894779,1.2349987030029261,1,0.04896982106462233,1.6190525928583874,16.805000305175778,3.6086509437089354,16.379999160766598,1.0653583690077466,16.614999771118164,0.04896982106462233 4412,2003-07-30,16.944999694824222,17.170000076293945,16.850000381469727,17.069999694824222,81600.0,0.011943794898010562,-1.0317529518618977,0.925937438187056,53.068187286046445,49.79554382094908,-0.9630386645180948,-0.6703277162143628,-0.7654247520917359,-1.290677165541311,12.670542001697887,0.4249992370605433,-0.1022593625655901,0.65599975585938,-0.4778320661173687,1.7898315778361287,0.08908384487100562,1.2229156668477543,-1.8633617578968789,76.06380280461292,19.66268599882472,0.5669159109883739,7,-1.027499675750736,-1.027499675750736,-0.7449996471405065,-1.144999504089359,0.7550010681152308,2,0.03216288498726905,2.4074429907599675,16.745000839233402,1.6190525928583874,16.805000305175778,3.6086509437089354,16.379999160766598,0.03216288498726905 4413,2003-07-31,16.940000534057614,17.184999465942386,16.940000534057614,17.125,132000.0,-0.000295022771120812,-1.6486447475590773,1.479995727539091,53.128550510665875,51.95237237779285,-0.7763071881702217,-0.6145330916993537,-0.7340334228585483,-1.2505895029290688,13.43882731103781,0.24499893188477273,-0.1418427144374128,0.5987505912780726,-0.5547743750892451,1.7522755576453903,0.021988108094411984,1.1755130744617315,-1.7330608687682734,74.34565953324814,21.484793795867574,0.5767624831836591,7,-0.8025007247924769,-1.0150008201599068,-0.6662507057189906,-1.0950007438659632,0.7349987030029332,3,0.05342377513373697,-1.0317529518618977,16.944999694824222,2.4074429907599675,16.745000839233402,1.6190525928583874,16.805000305175778,0.05342377513373697 4414,2003-08-01,16.954999923706055,17.139999389648438,16.875,17.084999084472653,84200.0,0.0008854421000923374,1.2083303530982523,0.7027001948593902,55.03513408844113,53.60115748040057,-0.5856002664125874,-0.5950657887539137,-0.7174088804591143,-1.237082483349628,13.501472725947094,0.2649993896484375,-0.10728847654429075,0.5724999427795403,-0.6079081143545935,1.7529079999136759,-0.017704085787528356,1.1627039713466072,-1.589815474364471,75.26887454162102,24.536838808595412,0.5902040285670677,8,-0.722500324249264,-1.0300002098083478,-0.6412498950958252,-1.054999828338623,0.7000007629394531,4,0.03568266263395481,-1.6486447475590773,16.940000534057614,-1.0317529518618977,16.944999694824222,2.4074429907599675,16.745000839233402,0.03568266263395481 4415,2003-08-04,16.954999923706055,17.190000534057614,16.934999465942386,17.190000534057614,148200.0,0.0,1.1702162197259969,1.8077086726235236,56.152920613724284,54.266481475282355,-0.3469599784998394,-0.5740943559448439,-0.6890014782809359,-1.2104422401571782,13.577490870663672,0.25500106811522727,0.01942785256546742,0.5404999732971199,-0.6666013968512274,1.7476013434454671,-0.06305071177705557,1.1440506583712935,-1.444230273036407,56.481442235691745,5.221033462562431,0.6035506850741739,8,-0.619999885559082,-1.0274996757507342,-0.6412498950958252,-1.054999828338623,0.6800003051757812,0,0.07578884418722143,1.2083303530982523,16.954999923706055,-1.6486447475590773,16.940000534057614,-1.0317529518618977,16.944999694824222,0.07578884418722143 4416,2003-08-05,16.799999237060547,17.004999160766598,16.799999237060547,17.004999160766598,71200.0,-0.00914188660235793,1.0000000000000346,0.8723378352055042,61.43789660075545,54.13986485385555,-0.020932659670148013,-0.43427065235965046,-0.5180920965660007,-1.033902972118561,13.553278038467631,0.20499992370605113,0.1784158304731953,0.3809992790222161,-0.8313998319205034,1.5933983899649338,-0.22520027644914364,0.9871988344935758,-1.1213064980521033,0.0,-53.59980770088033,0.606199555471359,8,-0.08999919891357422,-0.8724989891052264,-0.4862492084503174,-0.8999991416931152,0.9200000762939453,1,0.07886909661379748,1.1702162197259969,16.954999923706055,1.2083303530982523,16.954999923706055,-1.6486447475590773,16.940000534057614,0.07886909661379748 4417,2003-08-06,16.704999923706055,16.799999237060547,16.639999389648438,16.665000915527347,47400.0,-0.00565472128980371,-2.555470786445419,-0.1951171856827706,72.19662161885005,55.94817121514686,0.04685684255821343,-0.3567758150819529,-0.40054524779355916,-0.9175391698969868,13.355395062645043,0.15999984741210938,0.32387268215709497,0.2854999542236314,-0.9273865762826539,1.4983864847299149,-0.32094331102950946,0.891943219476774,-0.8751764051926934,11.818254328805489,-46.51498148072244,0.6064432652531421,8,0.005000114440917969,-0.7774996757507342,-0.4049999713897705,-0.804999828338623,0.860000610351559,2,0.07632443126928257,1.0000000000000346,16.799999237060547,1.1702162197259969,16.954999923706055,1.2083303530982523,16.954999923706055,0.07632443126928257 4418,2003-08-07,16.610000610351562,16.75,16.584999084472653,16.649999618530273,44800.0,-0.005686879005589174,-2.666603089833854,-1.0000000000000888,70.35930127044327,58.12319792186111,0.15765115338255598,-0.28131908793681504,-0.2834762247112046,-0.8098137969548738,13.160897757693474,0.1650009155273473,0.41131303877687486,0.19375057220458913,-1.016599061736546,1.404100206145726,-0.4114242447659784,0.7989253891751567,-0.6441593902837752,4.132473714907821,-55.4886508885956,0.6051748169705683,8,0.11249923706054332,-0.682500362396242,-0.35250067710876465,-0.7100005149841309,1.2749996185302734,3,0.06562312537836923,-2.555470786445419,16.704999923706055,1.0000000000000346,16.799999237060547,1.1702162197259969,16.954999923706055,0.06562312537836923 4419,2003-08-08,16.194999694824222,16.610000610351562,16.194999694824222,16.540000915527347,16600.0,-0.024985003026953945,-1.4057938965059502,8.625244385103239,63.42780245834403,59.48876054409581,0.6075394432416168,0.10188902439290715,0.14697040786975535,-0.38604739298195767,13.153063550201189,0.4150009155273402,0.33800807772612274,-0.1977502822875934,-1.406013435993131,1.010512871417946,-0.8018818591403623,0.40638129456517547,-0.10674254335745204,0.0,-61.07825052753249,0.6041315768527694,8,0.49750041961669567,-0.2674994468689018,0.0700001716613734,-0.29499959945679066,1.5699996948242152,4,0.09138620377432427,-2.666603089833854,16.610000610351562,-2.555470786445419,16.704999923706055,1.0000000000000346,16.799999237060547,0.09138620377432427 4420,2003-08-11,16.15999984741211,16.264999389648438,16.155000686645508,16.165000915527347,12800.0,-0.0021611514709258817,-13.66709053916582,0.014495798319338029,57.16487373876894,60.21903202067105,0.6050519061871924,0.11398607301026331,0.19926201707021463,-0.34487149434787767,13.938195431268252,0.10999870300292969,0.31532681325249,-0.21450014114379812,-1.4253759176778757,0.9963756353902777,-0.8199380294108352,0.3909377471232389,1.0300006866455043,0.5881376165728723,-57.896303562303686,0.6054378882670379,8,0.5125007629394531,-0.23249959945678889,0.013750076293945312,-0.25999975204467773,1.614999771118164,0,0.09251242904391543,-1.4057938965059502,16.194999694824222,-2.666603089833854,16.610000610351562,-2.555470786445419,16.704999923706055,0.09251242904391543 4421,2003-08-12,16.989999771118164,17.079999923706055,16.15999984741211,16.299999237060547,86800.0,0.05136138190242456,1.1149406639759192,-137.97063310440237,51.398600699050256,60.033522399893705,-0.2084621943660494,-0.7090499610341112,-0.6069911455455639,-1.161331353486343,14.991274406168728,0.9200000762939453,0.3578823820294801,0.5879998207092285,-0.6537282109823082,1.829727852400767,-0.03286419513653982,1.2088638365549969,0.1793007659912078,90.27024574918654,34.94083808048745,0.620864015845769,8,-0.31749916076660156,-1.0624995231628436,-0.8162498474121094,-1.0899996757507324,0.7600002288818359,1,0.037963535400402426,-13.66709053916582,16.15999984741211,-1.4057938965059502,16.194999694824222,-2.666603089833854,16.610000610351562,0.037963535400402426 4422,2003-08-13,17.235000610351562,17.459999084472653,16.985000610351562,16.985000610351562,44800.0,0.014420296794228404,-2.7999877929687216,0.3623185601463958,61.032045499436926,60.91168850975715,-0.4559481587676011,-0.8968592509495394,-0.8265205572188599,-1.3929065421210964,15.129989458247506,0.4749984741210902,0.37584182249527487,0.767500638961792,-0.5060792034332806,2.0410804813568646,0.1307107177642557,1.4042905601593283,-1.0799999237060547,82.75871644779654,29.045444457128042,0.6367899211975361,8,-0.42750072479248047,-1.1725010871887207,-1.0387506484985352,-1.3350005149841309,0.48999977111816406,2,0.02814033570220076,1.1149406639759192,16.989999771118164,-13.66709053916582,16.15999984741211,-1.4057938965059502,16.194999694824222,0.02814033570220076 4423,2003-08-14,18.834999084472656,18.834999084472656,17.114999771118164,17.114999771118164,91200.0,0.09283425688770297,1.0,6.879997253417969,79.40121549581276,63.619030888354,-1.9655736736601206,-2.3350126113009786,-2.393535987333898,-2.967564248926262,14.876687815335748,1.7199993133544922,0.44446921289295815,2.188749170303346,0.6523492598870426,3.725149080719648,1.4205492150951962,2.956949125511498,-2.674999237060547,100.0,45.40003195684998,0.768199955208151,8,-1.3399991989135742,-2.0849995613098145,-2.6324992179870605,-2.9349989891052246,-1.3099994659423828,3,-0.06742758758411693,-2.7999877929687216,17.235000610351562,1.1149406639759192,16.989999771118164,-13.66709053916582,16.15999984741211,-0.06742758758411693 4424,2003-08-15,18.450000762939453,18.645000457763672,17.375,18.549999237060547,19800.0,-0.02044058084667444,7.758596195838047,-0.05813867095450639,69.89120487396262,65.14550691726937,-1.5044130332248358,-1.7897475310956246,-1.9974015156091625,-2.561921058561282,13.78799218798552,1.4599990844726562,0.4817330728601341,1.6437508106231675,0.054014300847850194,3.233487320398485,0.8488825557355071,2.438619065510828,-2.1830009460449205,85.63438239943179,32.941988835523546,0.7948682548876589,8,-0.9550008773803711,-1.7000012397766113,-2.2475008964538574,-2.5500006675720215,-1.0750007629394531,4,-0.030623333912946804,1.0,18.834999084472656,-2.7999877929687216,17.235000610351562,1.1149406639759192,16.989999771118164,-0.030623333912946804 4425,2003-08-18,18.395000457763672,18.815000534057614,18.290000915527344,18.290000915527344,54200.0,-0.0029810462277194416,-9.00003633060847,-1.0500114442664226,69.97580481659173,66.09416338569562,-1.3674718350105692,-1.5632622519576742,-1.9208748912468003,-2.4831926759328518,12.855157313500797,0.5249996185302699,0.5228633294277358,1.4290004730224624,-0.12278508590445725,2.9807860319493837,0.6531076935590008,2.204893252485924,-2.0252806701660155,83.55144851583279,32.29849537950726,0.7758927794634604,8,-0.9000005722045898,-1.64500093460083,-2.192500591278076,-2.4950003623962402,-0.8400001525878942,0,-0.034248494288530495,7.758596195838047,18.450000762939453,1.0,18.834999084472656,-2.7999877929687216,17.235000610351562,-0.034248494288530495 4426,2003-08-19,18.34000015258789,18.684999465942386,18.25,18.684999465942386,29600.0,-0.0029899594350142333,1.5217410534113651,-3.2857220708447206,67.50315658076482,65.57266727035281,-1.1969183099979617,-1.3701956739418222,-1.8401914224390552,-2.4022279966206597,12.77959925876318,0.43499946594238637,0.5571911886603829,1.2417501449584947,-0.304778453476505,2.788278743393496,0.46848584574099306,2.0150144441759963,-1.8716691931152347,73.24327891027413,24.09068942103235,0.7732642992175006,8,-0.8450002670288086,-1.5900006294250488,-2.137500286102295,-2.440000057220459,-1.260000228881836,1,-0.03080700814377535,-9.00003633060847,18.395000457763672,7.758596195838047,18.450000762939453,1.0,18.834999084472656,-0.03080700814377535 4427,2003-08-20,18.34499931335449,18.46500015258789,18.299999237060547,18.299999237060547,36600.0,0.0002725823732281363,-6.333361590302208,-0.1304352633528375,67.62860613625898,65.26925669988789,-1.0558532502978544,-1.3303856407633639,-1.8232719244184388,-2.377856528792421,14.38474683247794,0.16500091552734375,0.5917229571657856,1.1749993324279764,-0.46507771246215057,2.8150763773181033,0.3549608099829129,1.9950378548730399,-1.782001628881833,71.51162984114642,24.490523868365997,0.8200385224450633,8,-0.8499994277954066,-1.5949997901916468,-2.1074993610382045,-2.444999217987057,-1.494998931884762,2,-0.03243386948078819,1.5217410534113651,18.34000015258789,-9.00003633060847,18.395000457763672,7.758596195838047,18.450000762939453,-0.03243386948078819 4428,2003-08-21,18.36000061035156,18.575000762939453,18.225000381469727,18.559999465942386,62800.0,0.0008177322190550118,2.043462396444061,-4.444411477981266,67.62862163024991,65.73601438565521,-0.8901168635175409,-1.2732321346170004,-1.8123433025370694,-2.366055702948323,15.888543491689699,0.35000038146972656,0.6221934191495144,1.102750587463376,-0.5975667362508119,2.803067911177564,0.2525919256062821,1.95290924932047,-1.7061228698789037,68.40279479452954,23.923982804436612,0.8501586618570935,8,-0.8650007247924769,-1.6100010871887172,-2.1087505817413295,-2.4600005149841273,-1.2450008392333949,3,-0.03458606796144725,-6.333361590302208,18.34499931335449,1.5217410534113651,18.34000015258789,-9.00003633060847,18.395000457763672,-0.03458606796144725 4429,2003-08-22,17.725000381469727,18.434999465942386,17.725000381469727,18.434999465942386,13600.0,-0.03458606796144725,-1.00000000000001,3.550015735716153,58.333340214102016,65.86584399402555,-0.01705599807156233,-0.5610675206168025,-1.173570318979607,-1.7050391672035587,17.33218700679153,0.7099990844726598,0.6152504758519406,0.4005002975463867,-1.2596452360206776,2.060645831113453,-0.4295724692371472,1.2305730643299206,-0.9838777872370699,0.0,-41.18590356820943,0.8300727667835328,8,-0.22750091552734375,-0.9750008583068848,-1.6600003242492676,-1.825000286102295,0.16499900817871094,4,-0.01128354068463322,2.043462396444061,18.36000061035156,-6.333361590302208,18.34499931335449,1.5217410534113651,18.34000015258789,-0.01128354068463322 4430,2003-08-25,17.860000610351562,18.0,17.430000305175778,17.739999771118164,29800.0,0.007616373820954481,1.8500011920940502,-0.1690154844671766,61.52175787942569,66.9906392362895,0.12789838451095648,-0.6461033013341861,-1.2973484570666827,-1.8129739467917183,18.152613712984294,0.5699996948242223,0.6302589527047999,0.482750511169435,-1.1749349187343583,2.14043594107323,-0.34609220378246164,1.3115932261213317,-1.035122956509305,34.262995436038516,-11.63146077047977,0.8288427149518975,8,0.049999237060546875,-0.8975009918212891,-2.090000629425049,-2.027500629425049,1.0049991607666016,0,-0.027155688341379935,-1.00000000000001,17.725000381469727,2.043462396444061,18.36000061035156,-6.333361590302208,18.34499931335449,-0.027155688341379935 4431,2003-08-26,17.565000534057614,17.94499969482422,17.565000534057614,17.799999237060547,28200.0,-0.0165173609301541,-2.2340532599608114,-1.958308829372993,58.95834111505205,66.7602276380245,0.5733318105718688,-0.3020050329602384,-0.991260261067918,-1.489634641968582,18.901226694143734,0.3799991607666051,0.7019845116651098,0.1467504501342738,-1.4854592758482958,1.7789601761168434,-0.669354412857011,0.9628553131255586,-0.6597180229901412,11.790408289050621,-36.82759663274399,0.8161048629912852,8,0.4099988937377965,-0.5075011253356898,-1.7950005531311,-1.7325005531311,0.9849987030029332,1,-0.0005693269899107456,1.8500011920940502,17.860000610351562,-1.00000000000001,17.725000381469727,2.043462396444061,18.36000061035156,-0.0005693269899107456 4432,2003-08-27,17.489999771118164,17.905000686645508,17.385000228881836,17.8700008392334,18000.0,-0.004269898130320415,1.3111092273131861,1.6170347464023715,59.205010819613136,64.51620489622455,0.7691974643584771,-0.19402870014030782,-0.9072649897423304,-1.3799763798634963,19.124132261518007,0.5200004577636719,0.821533692116045,0.044499683380127664,-1.5725702225549725,1.6615695893152278,-0.7640352695874242,0.8530346363476795,-0.507528597114483,8.82348698435494,-43.545317421053895,0.8085349529675502,8,0.6050004959106445,-0.3325004577636719,-1.7199997901916504,-1.6574997901916504,1.2450008392333949,2,-0.02344195842067165,-2.2340532599608114,17.565000534057614,1.8500011920940502,17.860000610351562,-1.00000000000001,17.725000381469727,-0.02344195842067165 4433,2003-08-28,17.844999313354492,17.875,17.454999923706055,17.635000228881836,13800.0,0.020297286842882123,2.111106401616299,-0.552627616322843,67.47881206107232,64.24816125034785,0.2894354432717634,-0.5035699680811803,-1.2546010622140855,-1.6973434203689308,19.336685414743055,0.4200000762939453,0.9245327242392634,0.35424928665161204,-1.2538856465587855,1.9623842198620096,-0.4498181799535885,1.1583167532568126,-0.7884270229320514,43.809468448797496,-14.556417109332962,0.8040674666051989,8,0.2550010681152344,-0.34999942779541016,-2.0024991035461426,-2.0024991035461426,0.48500061035155895,3,-0.05575785767277375,1.3111092273131861,17.489999771118164,-2.2340532599608114,17.565000534057614,1.8500011920940502,17.860000610351562,-0.05575785767277375 4434,2003-08-29,17.559999465942386,17.924999237060547,17.555000305175778,17.7450008392334,19600.0,-0.015970852248720635,-2.794866778825361,-0.880962761126232,64.08450515041775,63.593572398550734,0.48602254872680817,-0.1801579052629272,-0.9639631416997787,-1.379738553312798,19.724709447500583,0.3699989318847692,0.9778705725256565,0.03899946212768768,-1.5493417060410835,1.627340630296457,-0.7551711219566961,0.8331700462120715,-0.43229010375793564,28.455171087685926,-35.681723792315196,0.7941705840843848,8,0.475000381469723,-0.06499958038330433,-1.644999027252199,-1.644999027252199,0.9950008392333949,4,-0.025341669040895964,2.111106401616299,17.844999313354492,1.3111092273131861,17.489999771118164,-2.2340532599608114,17.565000534057614,-0.025341669040895964 4435,2003-09-02,18.239999771118164,18.375,17.450000762939453,17.770000457763672,32200.0,0.0387243921330771,1.499998711250525,-2.5405179701837715,62.96680580023968,63.08953342293683,-0.24392850175428293,-0.7999680105432958,-1.6356267524584354,-2.023247845498588,20.2849402567316,0.9249992370605469,0.8120832598181664,0.6547497749328599,-0.9411314210266006,2.2506309708923204,-0.14319082304687214,1.452690372912592,-1.0439988200421837,86.36361009161055,24.47769088805134,0.7979405979797303,9,-0.25999927520751953,-0.744999885559082,-2.3249993324279767,-2.3249993324279767,0.48999977111816406,1,-0.019188617645923944,-2.794866778825361,17.559999465942386,2.111106401616299,17.844999313354492,1.3111092273131861,17.489999771118164,-0.019188617645923944 4436,2003-09-03,18.125,18.239999771118164,17.75,17.75,86600.0,-0.006304812092172152,-1.6133321126302083,0.7978735060771462,59.488269192447085,62.18505154029106,-0.18174631617261738,-0.6119898811712119,-1.4860524644996431,-1.8773244733384296,21.17439703503305,0.48999977111816406,0.7136372682210066,0.4734999656677239,-1.0948987967986135,2.0418987281340613,-0.3106994155654448,1.2576993469008926,-0.8634391235881509,74.74746890924679,14.861454060648256,0.7841993812331689,9,-0.14499950408935547,-0.630000114440918,-2.2099995613098127,-2.2099995613098127,0.8500003814697266,2,0.040827573578933185,1.499998711250525,18.239999771118164,-2.794866778825361,17.559999465942386,2.111106401616299,17.844999313354492,0.040827573578933185 4437,2003-09-04,17.979999542236328,18.25,17.924999237060547,18.25,15400.0,-0.00800002525592669,1.4074089772390115,-0.720001220703125,36.78517185591171,58.7580015653646,-0.10500871864032746,-0.386382062371478,-1.3048705250152466,-1.705362566799792,22.464702581252254,0.3250007629394531,0.6088304261451718,0.26474952697753906,-1.244183381922575,1.773682435877653,-0.48971692747251794,1.019215981427596,-0.6555011375020463,57.29721258809896,2.382679954429342,0.7544664544500579,9,-0.06999969482421875,-0.4849996566772461,-2.064999103546141,-2.064999103546141,1.0249996185302734,3,0.03170187482403697,-1.6133321126302083,18.125,1.499998711250525,18.239999771118164,-2.794866778825361,17.559999465942386,0.03170187482403697 4438,2003-09-05,17.700000762939453,18.104999542236328,17.65999984741211,18.104999542236328,19800.0,-0.015572791236125316,1.1975359807098185,1.4999929357577813,38.01917341754096,56.50087192130226,0.07992897433532775,-0.021646042470852223,-0.9923262128214603,-1.4036687648541957,23.721434550675287,0.44499969482421875,0.5101205421742208,-0.06974925994872905,-1.4865227821637106,1.3470242622662525,-0.7781360210562198,0.6386375011587617,-0.31508233101563476,27.027049318921325,-23.01014639005729,0.7083867611074902,9,0.17999935150146484,-0.2050008773803711,-1.7825007438659668,-1.7825007438659668,1.5450000762939453,4,0.05847456512991833,1.4074089772390115,17.979999542236328,-1.6133321126302083,18.125,1.499998711250525,18.239999771118164,0.05847456512991833 4439,2003-09-08,17.674999237060547,17.959999084472656,17.370000839233402,17.370000839233402,24800.0,-0.0014125155254939292,-2.868861275616519,-0.7530847336297102,38.38708565957907,53.93035278576375,0.10850210545136463,0.1263989293149379,-0.9303689154374162,-1.355939311201606,24.908794936280447,0.5899982452392543,0.4022241913048994,-0.16875076293945312,-1.3787132196307255,1.0412116937518192,-0.7737319912850893,0.43623046540618304,1.1599998474121094,30.34812462873071,-14.81153052982058,0.6049812283456358,9,0.19750118255615234,-0.17999935150146484,-1.643749475479126,-1.74999952316284,1.9450016021728516,0,0.03705803196144486,1.1975359807098185,17.700000762939453,1.4074089772390115,17.979999542236328,-1.6133321126302083,18.125,0.03705803196144486 4440,2003-09-09,17.655000686645508,17.790000915527344,17.530000686645508,17.530000686645508,17400.0,-0.0011314597611470356,-3.160003662109375,0.40983821846448726,38.82545927266861,51.69336591438781,0.10768787798459911,0.27841642501839914,-0.88352354197119,-1.3127790349126371,26.082718210458182,0.26000022888183594,0.2842890439433674,-0.26349935531616353,-1.1860705675551984,0.6590718569228713,-0.7247849614356809,0.19778625080335388,1.1506984329223648,32.38637718288646,-8.839983054570311,0.4612856061195165,9,0.2174997329711914,-0.16000080108642578,-1.5762510299682582,-1.730000972747801,1.8699989318847656,1,0.0509770367333402,-2.868861275616519,17.674999237060547,1.1975359807098185,17.700000762939453,1.4074089772390115,17.979999542236328,0.0509770367333402 4441,2003-09-10,17.635000228881836,17.825000762939453,17.504999160766598,17.504999160766598,20400.0,-0.0011328494469445838,-3.9230611226853105,1.0400085449219034,38.47404768864163,49.38992556650209,0.154957437108024,0.36808839289384565,-0.8189466687254203,-1.2738889855806974,26.697141845442573,0.3200016021728551,0.24756729802182065,-0.31574983596801687,-1.1416926031176189,0.5101929311815852,-0.7287212195428197,0.09722154760678592,1.141984925079349,30.113595724066794,-6.981074572048467,0.4129713835748012,9,0.23750019073486328,-0.1400003433227539,-1.5037500858306885,-1.7074999809265154,1.3750000000000036,2,0.062092390084642624,-3.160003662109375,17.655000686645508,-2.868861275616519,17.674999237060547,1.1975359807098185,17.700000762939453,0.062092390084642624 4442,2003-09-11,17.719999313354492,18.145000457763672,17.639999389648438,17.8700008392334,10600.0,0.0048199083282940425,-2.25805697409709,-1.1538484110448934,39.841248023774675,46.31908511791346,0.11847354602030791,0.33864995716579926,-0.8569790226654028,-1.3372367109298544,26.983074275864116,0.5100002288818359,0.1824241290404629,-0.25500068664550923,-1.0185863210376027,0.5085849477465842,-0.636793503841556,0.1267921305505375,1.0288461543121379,45.16111566413887,11.529901467476492,0.3817928171960464,9,0.15250110626220703,-0.22499942779541016,-1.4012491703033447,-1.7924990653991717,1.5600013732910156,3,0.07082399078703205,-3.9230611226853105,17.635000228881836,-3.160003662109375,17.655000686645508,-2.868861275616519,17.674999237060547,0.07082399078703205 4443,2003-09-12,17.565000534057614,17.735000610351562,17.430000305175778,17.735000610351562,14200.0,-0.008747109780081419,2.588237274063478,1.1333223132089143,47.00374612100735,44.42122300353453,0.2565573901014666,0.41489724132941674,-0.6626162246130107,-1.1600705408668155,25.581373914228493,0.3050003051757848,0.146082795504487,-0.34649953842163583,-1.0141593432015021,0.3211602663582305,-0.680329440811569,-0.01266963603170268,1.1562680410403523,25.16126332991161,-12.198454937247487,0.3338299023899332,9,0.3074998855590856,-0.0700006484985316,-1.2462503910064662,-1.6375002861022931,1.7349987030029332,4,0.08198113196278634,-2.25805697409709,17.719999313354492,-3.9230611226853105,17.635000228881836,-3.160003662109375,17.655000686645508,0.08198113196278634 4444,2003-09-15,17.885000228881836,18.0,17.545000076293945,17.565000534057614,23000.0,0.018218029325063778,-1.5277730682829653,-1.8823503012487333,50.437822053244126,43.029113698312806,-0.013960913516594786,0.05312242781354115,-0.9462977451219068,-1.4745784173754295,24.268345927024768,0.4549999237060547,0.12227424471025472,0.0017501831054680395,-0.6159132644764256,0.6194136306873617,-0.307081540685477,0.3105819068964131,0.8092429914988379,63.63633938527386,24.815627719722485,0.3088317237909467,9,-0.07499980926513672,-0.3900003433227539,-1.5600001811981237,-1.9574999809265154,1.5499992370605504,0,0.07604140860760777,2.588237274063478,17.565000534057614,-2.25805697409709,17.719999313354492,-3.9230611226853105,17.635000228881836,0.07604140860760777 4445,2003-09-16,17.764999389648438,18.0,17.684999465942386,17.684999465942386,31600.0,-0.006709579966323598,-6.875020861646178,0.24999999999998612,53.73132416334607,42.389453139523795,0.03528604726751183,0.13017954638285545,-0.796588409405409,-1.341265205041573,22.72788468038843,0.31500053405761363,0.01984068087128321,-0.08675060272216939,-0.6569607772678552,0.4834595718235164,-0.3718556899950123,0.1983544845506735,0.9027589831092904,46.853008808481164,4.422581271070264,0.28510508727284206,9,0.04500102996826172,-0.26999950408935547,-1.4549992084503174,-1.837499141693117,1.3600006103515625,1,0.10441888619854711,-1.5277730682829653,17.885000228881836,2.588237274063478,17.565000534057614,-2.25805697409709,17.719999313354492,0.10441888619854711 4446,2003-09-17,17.774999618530273,18.010000228881836,17.245000839233402,17.75,48000.0,0.0005629174908761136,2.0909013844630198,0.31249552964739247,55.449332318024936,44.46324874642527,-0.03305938520185592,0.07977045712890174,-0.788885345532492,-1.3344864958689655,20.837354183078137,0.764999389648434,-0.04820563041634074,-0.04850034713745188,-0.5708340629585251,0.47383336868362136,-0.3096672050479903,0.21266651077308651,0.8668036035569671,58.88877821552608,11.703027800310906,0.261166857910537,9,-0.07999897003173828,-0.2775001525878906,-1.474999189376831,-1.847499370574953,1.235000610351566,2,0.09845288537590968,-6.875020861646178,17.764999389648438,-1.5277730682829653,17.885000228881836,2.588237274063478,17.565000534057614,0.09845288537590968 4447,2003-09-18,17.75,17.94499969482422,17.725000381469727,17.729999542236328,8200.0,-0.0014064483300585406,-13.667217700915565,0.8000305180437934,47.92123853398631,45.56347820380808,-0.04930069587762276,0.061038133072521816,-0.7456243793124671,-1.2908467493048548,18.844657068535493,0.2199993133544922,-0.16284242206914,-0.04374999999999929,-0.5052564330776335,0.4177564330776349,-0.27450321653881815,0.18700321653881957,0.8359311267730867,66.01301485987817,17.640094718032785,0.2307532165388172,9,-0.054999351501464844,0.15999984741210938,-1.4499995708465576,-1.8224997520446795,1.1749992370605469,3,0.07098592838770923,2.0909013844630198,17.774999618530273,-6.875020861646178,17.764999389648438,-1.5277730682829653,17.885000228881836,0.07098592838770923 4448,2003-09-19,17.725000381469727,18.084999084472656,17.665000915527344,18.0,33600.0,-0.001408429212973128,-1.1265808115194622,-13.74966622162884,54.074101284565344,47.306479939917665,-0.022777219686055616,0.03797281631219107,-0.7016326282342824,-1.249558202258946,16.730054786797293,0.4199981689453125,-0.254149572720209,-0.03699960708618022,-0.41414103908211075,0.3401418249097503,-0.22557032308414549,0.15157110891178505,0.8072935338017722,57.14292201879633,5.992337192784049,0.18857071599796582,9,-0.029999732971191406,0.2499990463256836,-1.2900006771087646,-1.6625008583068848,1.3099994659423828,4,0.08772921137995726,-13.667217700915565,17.75,2.0909013844630198,17.774999618530273,-6.875020861646178,17.764999389648438,0.08772921137995726 4449,2003-09-22,17.524999618530273,17.71500015258789,17.405000686645508,17.625,14000.0,-0.01128354068463322,1.2142764695063386,0.36363825522440857,26.860809062447643,45.97707436100423,0.17177216902270231,0.23423091067880364,-0.4842498573544063,-1.033866964436939,15.424189360046176,0.31999969482421875,-0.23534922817238169,-0.22700033187866353,-0.6186015180810109,0.16460085432368388,-0.422800924979839,-0.03119973877748805,0.9558025736997031,33.33325764473713,-12.81109975656257,0.19580059310117384,9,0.17000102996826172,0.5050010681152344,-0.4024999141693115,-0.7750000953674316,2.020000457763672,0,0.10128386060867323,-1.1265808115194622,17.725000381469727,-13.667217700915565,17.75,2.0909013844630198,17.774999618530273,0.10128386060867323 4450,2003-09-23,17.375,17.524999618530273,17.174999237060547,17.239999771118164,11400.0,-0.008559179560361896,-1.64149938461317,-1.3499971389879646,26.26579298722568,44.62060161640245,0.31053262601042064,0.36473251535768725,-0.3137395094404134,-0.868809981117387,14.769103098376554,0.35000038146972656,-0.20626337181003507,-0.35274991989135884,-0.7750551508309265,0.06955531104820878,-0.5639025353611409,-0.1415973044215768,1.0563701381101147,21.97810950278976,-19.699323917445444,0.2111526154697834,9,0.2849998474121094,0.619999885559082,-0.2525002956390381,-0.6250004768371582,1.8250007629394531,1,0.11856112034200783,1.2142764695063386,17.524999618530273,-1.1265808115194622,17.725000381469727,-13.667217700915565,17.75,0.11856112034200783 4451,2003-09-24,17.555000305175778,17.649999618530273,17.040000915527347,17.110000610351562,24400.0,0.010359729794289452,-1.0854689150592878,3.296288447138249,36.84211147906511,44.28736422254584,0.13185712468029465,0.1938851997080384,-0.4679743853730187,-1.0314356676313885,14.172528327951262,0.6099987030029261,-0.172104985306607,-0.17224960327148864,-0.5953890427601287,0.25088983621715144,-0.3838193230158069,0.039320116472829625,0.8009875788713643,49.28232459662649,9.184919845341973,0.2115697197443197,9,0.007499694824222303,0.30749988555908914,-0.4325006008148158,-0.8050007820129359,0.274999618530277,2,0.08943319097302083,-1.64149938461317,17.375,1.2142764695063386,17.524999618530273,-1.1265808115194622,17.725000381469727,0.08943319097302083 4452,2003-09-25,17.079999923706055,17.815000534057614,16.995000839233402,17.540000915527347,19800.0,-0.027057839544991524,-1.6031771020977903,-1.0337108028871869,32.87289994003969,42.71727020243833,0.5660529716153846,0.6709968658167682,0.044405647176958496,-0.5412471931308716,13.777979563922738,0.8199996948242116,-0.14971905348648917,-0.6267499923706055,-1.1303607654843404,-0.12313921925687055,-0.8785553789274729,-0.374944605813738,1.1707090028595033,7.798093698214663,-32.550075274000584,0.251805386556868,9,0.46000003814697266,0.7050008773803711,0.04249978065490723,-0.3300004005432129,0.7649993896484375,3,0.11299767645180459,-1.0854689150592878,17.555000305175778,-1.64149938461317,17.375,1.2142764695063386,17.524999618530273,0.11299767645180459 4453,2003-09-26,16.850000381469727,17.34000015258789,16.555000305175778,17.03499984741211,19400.0,-0.013466015413565735,-1.025807054978419,0.4021718849124871,29.528538798738026,40.394016507493205,0.7643425733615423,0.8670875711925738,0.3313211294498295,-0.2996378829061612,13.6567081494166,0.7849998474121129,-0.1305855378632721,-0.8069995880126939,-1.434462118118283,-0.17953705790710472,-1.1207308530654885,-0.4932683229598993,1.2751377363626162,23.41270021480403,-17.44856706885327,0.31373126505279497,9,0.4699993133544922,0.7150001525878906,0.27249932289123535,-0.10000085830688477,1.1749992370605469,4,0.12314532988810711,-1.6031771020977903,17.079999923706055,-1.0854689150592878,17.555000305175778,-1.64149938461317,17.375,0.12314532988810711 4454,2003-09-29,17.114999771118164,17.149999618530273,16.545000076293945,16.545000076293945,26000.0,0.015726966388669217,-1.1228065478979,-3.0810883259616673,38.05306821730287,38.65198806904395,0.42312870375905476,0.5976841405683757,0.12781286587634,-0.5495324629370657,13.45627680580086,0.6049995422363281,-0.11704812438720325,-0.5197502136230483,-1.1916795187517621,0.15217909150566555,-0.8557148661874052,-0.18378556105869137,0.8217218091953917,44.88184955680455,2.826763466006625,0.335964652564357,9,0.19999980926513672,0.375,0.0074999332427978516,-0.36500024795532227,0.8500003814697266,0,0.11218230218933312,-1.025807054978419,16.850000381469727,-1.6031771020977903,17.079999923706055,-1.0854689150592878,17.555000305175778,0.11218230218933312 4455,2003-09-30,17.889999389648438,17.889999389648438,16.96500015258789,17.209999084472653,58200.0,0.045281894764503505,1.7205847703889867,1.1929836302552566,54.22884533508949,38.51637840427335,-0.37132363464008833,-0.2159530964268015,-0.5738103472834837,-1.3050866749213732,12.301802003559972,0.9249992370605469,-0.10295584718202733,0.2727494239807129,-0.3491784190374432,0.894677266998869,-0.03821449752836514,0.5837133454897909,-1.3449993133544922,100.0,54.103149016481105,0.31096392150907826,9,-0.5749998092651367,-0.42999935150146484,-0.7662498950958252,-1.1399998664855957,-0.010000228881835938,1,0.092509823538794,-1.1228065478979,17.114999771118164,-1.025807054978419,16.850000381469727,-1.6031771020977903,17.079999923706055,0.092509823538794 4456,2003-10-01,18.864999771118164,18.93000030517578,17.80500030517578,17.829999923706055,47400.0,0.054499743696686975,-1.073734468719456,1.5220579160542504,64.66070186544127,40.37631877443501,-1.3135850030630358,-1.1938830280040733,-1.4785496384942043,-2.2565310374611727,11.624804269771614,1.125,-0.0995568747661153,1.2107498168945305,0.40172673535531445,2.0197728984337466,0.8062382761249225,1.6152613576641386,-2.3199996948242188,97.27461099288483,49.16617661354054,0.4045115407696079,10,-1.1274995803833008,-1.1274995803833008,-1.4287500381469727,-2.1150002479553223,-1.0650005340576172,2,0.017757805241755964,1.7205847703889867,17.889999389648438,-1.1228065478979,17.114999771118164,-1.025807054978419,16.850000381469727,0.017757805241755964 4457,2003-10-02,18.549999237060547,18.875,18.51499938964844,18.75,14800.0,-0.01669761663818703,-1.6666666666667105,-0.19323748060401225,62.11560361124632,41.26981903295513,-0.97578485646752,-0.8790598908276266,-1.1346687954824688,-1.9241177020324471,10.8963863582404,0.36000061035155895,-0.10454973719274818,0.8672492980957038,-0.02587898840572933,1.760377584597137,0.42068515484498903,1.3138134413464186,-1.909599151611328,84.0670426982143,31.690438498918525,0.44656414325071636,10,-0.8124990463256836,-0.8124990463256836,-1.0337498188018799,-1.799999713897705,-0.5749988555908203,3,-0.038813980752949284,-1.073734468719456,18.864999771118164,1.7205847703889867,17.889999389648438,-1.1228065478979,17.114999771118164,-0.038813980752949284 4458,2003-10-03,18.73500061035156,19.020000457763672,18.530000686645508,18.63999938964844,19600.0,0.00997312026414554,-2.111123221313957,-0.4750042915180175,60.814248128930856,45.042423373675476,-1.1202582217828763,-1.0356439800676362,-1.2785344891064518,-2.0916512396743627,10.831838449298287,0.48999977111816406,-0.10989783257085861,1.0005006790161097,-0.009172931300511777,2.0101742893327312,0.4956638738577972,1.5053374841744223,-2.003016516113277,88.4848564248353,35.98210277770998,0.5048368051583108,10,-0.9525003433227504,-0.9525003433227504,-1.1087508201599086,-1.9850010871887172,-0.8000011444091726,4,-0.04750473808393252,-1.6666666666667105,18.549999237060547,-1.073734468719456,18.864999771118164,1.7205847703889867,17.889999389648438,-0.04750473808393252 4459,2003-10-06,18.32999992370605,18.684999465942386,18.209999084472656,18.395000457763672,22200.0,-0.021617329781229655,-2.114734004965347,-0.6842073562480808,56.702256914983856,48.42425269898194,-0.6582854651639884,-0.6103491810161579,-0.828680206418813,-1.6673686525168705,11.175966751780864,0.5250015258789027,-0.09817249247669224,0.562749958038328,-0.48072323132047146,1.6062231473971273,0.041013363358928245,1.0844865527177276,-1.4607348476562443,66.423336662298,12.660405014421336,0.5217365946793996,10,-0.5474996566772425,-0.5474996566772425,-0.5324997901916468,-1.5800004005432093,-0.4500007629394496,0,-0.016639405698050336,-2.111123221313957,18.73500061035156,-1.6666666666667105,18.549999237060547,-1.073734468719456,18.864999771118164,-0.016639405698050336 4460,2003-10-07,18.55500030517578,18.584999084472656,18.299999237060547,18.325000762939453,9600.0,0.012274979945784859,-1.0356943365894198,-3.538425423281006,58.80361509121042,50.86441976699808,-0.7803638402924911,-0.8057794532698352,-1.0189888371307276,-1.8703056581183866,11.538692175340607,0.2849998474121094,-0.09350006742353756,0.7427503585815423,-0.35647646456201443,1.841977181725099,0.19313694700976214,1.2923637701533224,-1.5566911062231412,61.72838730946138,8.258011901803506,0.5496134115717788,10,-0.7725000381469727,-0.7725000381469727,-0.7900004386901855,-1.8050007820129395,-0.6550006866455078,1,-0.03179736690294288,-2.114734004965347,18.32999992370605,-2.111123221313957,18.73500061035156,-1.6666666666667105,18.549999237060547,-0.03179736690294288 4461,2003-10-08,18.729999542236328,18.76499938964844,18.559999465942386,18.70499992370605,10600.0,0.00943137882955103,3.315819061577367,0.10869420994146801,60.698680681647836,53.95617318273233,-0.8617876600612568,-0.9428798588911249,-1.1546132902113193,-2.0131381431212034,11.945820581418666,0.2099990844726598,-0.010583884260157106,0.8629996299743645,-0.3059241957795109,2.03192345572824,0.27853771709742503,1.447461542851304,-1.6103888677550273,64.19747853647739,11.804997962362627,0.5844619128769378,10,-0.9474992752075195,-0.9474992752075195,-0.9924993515014648,-1.9800000190734863,-0.8500003814697266,2,-0.04538176199913768,-1.0356943365894198,18.55500030517578,-2.114734004965347,18.32999992370605,-2.111123221313957,18.73500061035156,-0.04538176199913768 4462,2003-10-09,18.975000381469727,19.25,18.780000686645508,18.780000686645508,13600.0,0.013080664453884117,-3.8205133221174536,7.800106813152168,63.02082505491574,57.677538322307626,-0.9048710259678323,-1.1478913763269354,-1.3630281388845482,-2.224300836719763,12.014867878393606,0.5200004577636719,0.1004316815386872,1.045250415802002,-0.2211263722378085,2.3116272038418124,0.4120620217820985,1.6784388098219054,-1.741366319991485,73.55775226497451,20.867032530398063,0.6331883940199048,10,-1.077500343322754,-1.077500343322754,-1.2375001907348633,-2.2250008583068848,-1.1650009155273402,3,-0.06192364272923234,3.315819061577367,18.729999542236328,-1.0356943365894198,18.55500030517578,-2.114734004965347,18.32999992370605,-0.06192364272923234 4463,2003-10-10,19.0049991607666,19.354999542236328,18.924999237060547,19.34000015258789,30000.0,0.0015809633040202442,1.3561675332479817,-1.7179564928205329,65.98271275171437,60.78083215946446,-0.6671993506747711,-1.1220033664916684,-1.3551768527642842,-2.2233764368176168,12.62949518071102,0.43000030517578125,0.18815944821723107,1.0032492637634292,-0.337376056597293,2.3438745841241513,0.3329366035830681,1.6735619239437902,-1.6100558242066185,69.43229331512052,13.702556353756464,0.6703126601803615,10,-0.8449993133544922,-1.0549993515014648,-1.3024992942810059,-2.2549996376037598,-1.1299991607666016,4,-0.05419620230361155,-3.8205133221174536,18.975000381469727,3.315819061577367,18.729999542236328,-1.0356943365894198,18.55500030517578,-0.05419620230361155 4464,2003-10-13,19.2450008392334,19.424999237060547,18.924999237060547,18.924999237060547,17000.0,0.012628344596944174,-2.1249843538590834,-0.9552258351030819,69.8093177959955,62.51199576623179,-0.6406583292394714,-1.322709085819291,-1.554242788126004,-2.4285099935076033,12.836797874756217,0.5,0.34169986082150317,1.175250911712645,-0.2740047609766876,2.6245065844019777,0.45062307536797874,1.8998787480573114,-1.6540518821057795,84.00014241536459,23.00959289077703,0.7246278363446669,10,-0.6300010681152344,-1.2600011825561523,-1.5575008392333984,-2.4950013160705566,-1.4950008392333984,0,-0.06806969686488173,1.3561675332479817,19.0049991607666,-3.8205133221174536,18.975000381469727,3.315819061577367,18.729999542236328,-0.06806969686488173 4465,2003-10-14,19.6200008392334,19.75,19.350000381469727,19.3799991607666,21600.0,0.019485579820579302,-1.6666709052299633,0.7500014901086587,71.00711442571769,63.21715271737362,-0.8319375949408894,-1.635462512440938,-1.883105505912546,-2.7680233329852797,13.192319008970706,0.5049991607666016,0.5530753488576323,1.457500839233397,-0.13953444053641917,3.054536119003213,0.6589831993484907,2.2560184791183033,-1.8089658485138287,89.07570567860705,25.50515467892791,0.7985176398849081,10,-0.6400012969970703,-1.4725008010864258,-1.9362506866455078,-2.8700013160705566,-1.7850017547607422,1,-0.08868509704583594,-2.1249843538590834,19.2450008392334,1.3561675332479817,19.0049991607666,-3.8205133221174536,18.975000381469727,-0.08868509704583594 4466,2003-10-15,19.524999618530273,19.7450008392334,19.450000762939453,19.559999465942386,7600.0,-0.0048420599714325,-2.189232101616628,-0.14583167766035018,76.95697596952955,64.8661940905162,-0.7079146953715281,-1.4784335439209357,-1.737122774760909,-2.6433161197810193,14.581634356721818,0.2950000762939453,0.7456575671143924,1.2749996185302734,-0.42131847898476593,2.971317716045313,0.42684056977275375,2.123158667287793,-1.4425095265114436,76.80406796458227,5.923441467623704,0.8481590487575195,10,-0.5450000762939453,-1.3774995803833008,-1.8412494659423828,-2.7750000953674316,-1.8999996185302734,2,-0.08322663414844766,-1.6666709052299633,19.6200008392334,-2.1249843538590834,19.2450008392334,1.3561675332479817,19.0049991607666,-0.08322663414844766 4467,2003-10-16,19.01000022888184,19.75,18.71500015258789,19.655000686645508,28600.0,-0.026376409716273308,1.4790442688108183,18.42866485013427,72.40662110665717,66.15423553248579,-0.13499869278317433,-0.9109004571895447,-1.1730125038926182,-2.0976314007310286,15.469396840847494,1.0349998474121094,0.8337897431906711,0.697000217437747,-1.0146516155099263,2.4086520503854203,-0.15882569903608967,1.5528261339115836,-0.694058749745647,28.502427032386574,-46.38393871969612,0.8558259164738359,10,-0.030000686645511365,-0.8625001907348668,-1.3262500762939489,-2.2600007057189977,-1.0500011444091832,3,-0.05944245420883432,-2.189232101616628,19.524999618530273,-1.6666709052299633,19.6200008392334,-2.1249843538590834,19.2450008392334,-0.05944245420883432 4468,2003-10-17,19.280000686645508,19.51000022888184,18.18000030517578,19.13500022888184,18200.0,0.014203074934920679,3.396697289356001,-0.22480675171365117,72.43522136291695,67.90234269336725,-0.35711539473794573,-1.115629970589083,-1.3866895111758026,-2.3349851285074337,15.783023556678982,1.3299999237060582,0.8053329391543826,0.8892506599426255,-0.8509711910318316,2.6294725109170827,0.01913973445539696,1.759361585429854,0.4699993133544922,70.06373218390246,-8.262002257155572,0.8701109254872282,10,-0.3150005340576172,-1.1325006484985352,-1.5962505340576172,-2.530001163482666,-1.3050003051757812,4,-0.07624487387707057,1.4790442688108183,19.01000022888184,-2.189232101616628,19.524999618530273,-1.6666709052299633,19.6200008392334,-0.07624487387707057 4469,2003-10-20,19.299999237060547,19.479999542236328,19.225000381469727,19.225000381469727,11400.0,0.0010372691754565455,-5.8000813814501155,0.5172318539370309,67.32185051085972,68.8488132955505,-0.2514972836362084,-1.049647764737088,-1.335592191899373,-2.323006933054625,16.696338335275517,0.25499916076660156,0.8125872944567689,0.820499229431153,-0.9148573458120133,2.5558558046743194,-0.04717905819043011,1.6881775170527362,0.4500007629394531,71.33752545156791,-4.071139144417032,0.867678287621583,10,-0.33499908447265625,-1.1524991989135742,-1.6162490844726562,-2.549999713897705,-1.2999992370605469,0,-0.07383416027935441,3.396697289356001,19.280000686645508,1.4790442688108183,19.01000022888184,-2.189232101616628,19.524999618530273,-0.07383416027935441 4470,2003-10-21,19.434999465942386,19.434999465942386,19.149999618530273,19.170000076293945,12600.0,0.006994830788521922,1.1509471987101667,3.533379110399071,58.82351551741656,68.64046161063591,-0.2777507779251671,-1.0776570579712477,-1.3953336714957523,-2.4239627264604486,17.25381026673482,0.2849998474121129,0.8209097549379791,0.8524994850158727,-0.8510772886785389,2.5560762587102843,0.000711098168665103,1.7042878718630803,0.2836005401611281,79.93626781609777,6.992211487319992,0.8517883868472065,10,-0.46999931335449574,-1.2874994277954137,-1.7824993133544957,-2.6849999427795446,-1.4750003814697301,1,-0.08669922882658965,-5.8000813814501155,19.299999237060547,3.396697289356001,19.280000686645508,1.4790442688108183,19.01000022888184,-0.08669922882658965 4471,2003-10-22,19.125,19.43000030517578,19.0,19.43000030517578,21000.0,-0.015950577538508592,1.8196713110038272,-1.150947198710182,58.91473418380322,68.18422929162341,0.10523888263059078,-0.6788092911821337,-1.0388834768197057,-2.0831322270855317,17.518665966935167,0.43499946594238637,0.8748836663009953,0.4640000343322761,-1.1840055480756853,2.1120056167402375,-0.3600027568717046,1.2880028255362568,0.5628280120849602,60.191075064509704,-10.877306809138275,0.8240027912039815,10,-0.15999984741210938,-0.9774999618530273,-1.4724998474121094,-2.375000476837158,-1.125,2,-0.06745102826286764,1.1509471987101667,19.434999465942386,-5.8000813814501155,19.299999237060547,3.396697289356001,19.280000686645508,-0.06745102826286764 4472,2003-10-23,19.01000022888184,19.059999465942386,18.799999237060547,19.0,11200.0,-0.006013059927746922,3.7273326281837686,-0.032787602871662845,54.35815465420181,66.89261172523312,0.25225253876497433,-0.4340595777443994,-0.885709888678452,-1.9384554831071377,18.297775148065575,0.3250007629394531,0.9019454099126136,0.2525002479553251,-1.2226715629459264,1.7276720588565766,-0.48508565749530064,0.9900861534059509,0.6476712290649367,62.40601288105755,-6.192474988003269,0.7375859054506255,10,-0.045000076293948865,-0.8625001907348668,-1.4137501716613805,-2.2600007057189977,-1.1350002288818395,3,-0.07285640253584069,1.8196713110038272,19.125,1.1509471987101667,19.434999465942386,-5.8000813814501155,19.299999237060547,-0.07285640253584069 4473,2003-10-24,18.924999237060547,19.100000381469727,18.850000381469727,19.09499931335449,13800.0,-0.0044713829983100695,1.777743634302184,-16.999618538997993,60.49381137909673,65.85755545668883,0.36287201849112094,-0.1956661865679976,-0.8143163619405875,-1.8297186918421247,18.248065980840977,0.25,0.9051945867638302,0.06374931335449219,-1.107021611860489,1.2345202385694733,-0.5216361492529984,0.6491347759619828,0.7031187978308111,18.38234469140235,-48.40554226875079,0.5853854626074909,10,0.04000091552734375,-0.7774991989135742,-1.1224989891052246,-2.174999713897705,-0.7699985504150391,4,-0.05099076309066075,3.7273326281837686,19.01000022888184,1.8196713110038272,19.125,1.1509471987101667,19.434999465942386,-0.05099076309066075 4474,2003-10-27,19.03499984741211,19.155000686645508,18.700000762939453,18.700000762939453,12400.0,0.005812449922647733,-1.7164248787264569,-1.9705819654658268,58.82351703710352,64.50382241350947,0.24579842522580364,-0.16279666973406037,-0.9245152316123537,-1.9240444788002904,18.271393123147288,0.4549999237060547,0.8774529809050122,0.07774991989135671,-0.7566835258149034,0.9121833655976168,-0.33946680296177334,0.49496664274448676,0.5641558328849356,45.57818715923902,-20.947104221662414,0.4172167228531306,10,-0.06999969482421875,-0.8874998092651367,-1.1999998092651367,-2.2850003242492676,-1.1299991607666016,0,-0.05568686495610842,1.777743634302184,18.924999237060547,3.7273326281837686,19.01000022888184,1.8196713110038272,19.125,-0.05568686495610842 4475,2003-10-28,19.545000076293945,19.59000015258789,18.665000915527344,18.7549991607666,15600.0,0.026792762436043338,1.1022684416547097,2.358218132956797,63.33878795105953,62.99069041145724,-0.3083899806528514,-0.571765853593206,-1.4270184647755215,-2.409896143731089,18.956740712397536,0.9249992370605469,0.8461909504365437,0.505000114440918,-0.2023747576470818,1.2123749865289177,0.15131267839691986,0.8586875504849161,-1.364999771118164,95.13512287459326,27.145699733030852,0.3536874360439998,10,-0.5799999237060547,-1.3975000381469727,-1.6824994087219238,-2.7950005531311035,-1.6399993896484375,1,-0.07904835355656359,-1.7164248787264569,19.03499984741211,1.777743634302184,18.924999237060547,3.7273326281837686,19.01000022888184,-0.07904835355656359 4476,2003-10-29,19.200000762939453,19.739999771118164,19.07999992370605,19.395000457763672,59800.0,-0.017651538091981944,-2.0344724772653198,-0.24683477068384405,53.56577389066995,60.89726294301422,-0.016025110238508944,-0.21121118996537547,-1.076603410555954,-2.0403536908793782,18.224516386097903,0.6599998474121129,0.7634731668754071,0.14325075149536204,-0.5625396083524805,0.8490411113432046,-0.209644428428561,0.4961459314192851,-0.9918004608154298,49.767480647044316,-16.793952888961293,0.3528951799239216,10,-0.24000072479248047,-1.0525007247924805,-1.3725008964538574,-2.4500012397766113,-1.2000007629394531,2,-0.06458341818716451,1.1022684416547097,19.545000076293945,-1.7164248787264569,19.03499984741211,1.777743634302184,18.924999237060547,-0.06458341818716451 4477,2003-10-30,17.829999923706055,19.524999618530273,17.639999389648438,19.03499984741211,68000.0,-0.071354207541378,-1.3785476963214067,6.179496459172894,36.92993860844681,56.95223152585088,1.306368759294962,1.1616413634276377,0.2828441383891551,-0.6556826021271078,17.869636894318987,1.885000228881836,0.5996836682175726,-1.1907501220703125,-2.059913619756461,-0.32158662438416385,-1.625331870913385,-0.75616837322724,1.9099998474121094,9.047642835409468,-54.78981200190304,0.4345817488430737,10,0.8599996566772461,0.31750011444091797,-0.11749982833862305,-1.080000400543213,0.1700000762939453,3,0.009534496748254018,-2.0344724772653198,19.200000762939453,1.1022684416547097,19.545000076293945,-1.7164248787264569,19.03499984741211,0.009534496748254018 4478,2003-10-31,17.844999313354492,18.674999237060547,17.735000610351562,17.829999923706055,38000.0,0.0008412445155703274,-8.170807048884424,-0.012447627052378488,33.60654126706898,53.206086054318575,1.1917311741760486,1.1347245035991804,0.25676455605718473,-0.6540990125054194,17.308930522542244,0.9399986267089844,0.40679682757038194,-1.1312506675720222,-2.1416697116100245,-0.12083162353401988,-1.6364601895910234,-0.626041145553021,1.8950004577636719,9.761899355588758,-49.39666191473813,0.5052095220190016,10,0.8450002670288086,0.30250072479248047,-0.18249893188476562,-1.0949997901916504,0.1400012969970703,4,0.001681181720363245,-1.3785476963214067,17.829999923706055,-2.0344724772653198,19.200000762939453,1.1022684416547097,19.545000076293945,0.001681181720363245 4479,2003-11-03,18.024999618530273,18.18000030517578,17.889999389648438,17.9950008392334,88200.0,0.01008687655376228,-1.416657394897878,2.0,30.429436538895388,50.05118839003845,0.9072606173780855,0.9809990905290675,0.0880183151766083,-0.8238856934709631,17.381708398028252,0.33500099182128906,0.26370799291624536,-0.9360003471374512,-1.9955020589989978,0.12350136472409545,-1.4657512030682227,-0.40624949120667964,1.6730001449584968,18.333340902175742,-35.5107813188667,0.5297508559307729,11,0.6649999618530273,0.12250041961669922,-0.5824995040893555,-1.2750000953674316,0.125,0,0.007212264680526825,-8.170807048884424,17.844999313354492,-1.3785476963214067,17.829999923706055,-2.0344724772653198,19.200000762939453,0.007212264680526825 4480,2003-11-04,17.96500015258789,18.190000534057614,17.850000381469727,17.889999389648438,33600.0,-0.003328680566556108,-3.3871332939554573,2.5001271617497456,30.693071176697472,46.91544805591559,0.8234015569731739,1.0482765694978973,0.15445455407722264,-0.7510437149127185,17.476853232365052,0.3400001525878871,0.08888533082850358,-0.9664998054504395,-2.103611410597548,0.17061179969666895,-1.5350556080239954,-0.3979440028768835,1.6918396034240715,15.476223995349702,-33.99865396372955,0.5685558025735548,11,0.7249994277954102,0.3924999237060547,-0.5625004768371582,-1.2150006294250488,0.5399990081787109,1,-0.0033397976862103995,-1.416657394897878,18.024999618530273,-8.170807048884424,17.844999313354492,-1.3785476963214067,17.829999923706055,-0.0033397976862103995 4481,2003-11-05,17.8799991607666,18.190000534057614,17.850000381469727,17.969999313354492,45200.0,-0.00473147737819779,-3.5334045421021374,-1.1999898275774377,34.34901832322417,44.69221068580695,0.797044752715923,1.1239585363186393,0.2545475014036995,-0.6520472392068939,17.315553398173172,0.3400001525878871,-0.05407944778675855,-1.0090007781982422,-2.237674413836185,0.21967285743970066,-1.6233375960172118,-0.39466396037927254,1.736503787918089,12.732081802479653,-37.768275654256136,0.6143368178189709,11,0.8100004196166992,0.8150005340576172,-0.49249935150146484,-1.1299996376037598,0.6150016784667969,2,0.0013982956964431192,-3.3871332939554573,17.96500015258789,-1.416657394897878,18.024999618530273,-8.170807048884424,17.844999313354492,0.0013982956964431192 4482,2003-11-06,17.799999237060547,18.125,17.545000076293945,17.9950008392334,33600.0,-0.004474268873658316,1.549450641581884,2.166680795151104,28.362552389344557,41.122070798056704,0.768133375911205,1.1714791913904392,0.35143880661923177,-0.5590934652640378,16.6464291910028,0.5799999237060547,-0.16845463452546028,-1.0302506446838393,-2.350560006916769,0.2900587175490905,-1.690405325800306,-0.3700959635673726,1.776973640443419,22.56631417262362,-24.407706072047404,0.6601546811164656,11,0.8425006866455078,0.8475008010864258,-0.062499046325683594,-0.7899990081787109,0.3250007629394531,3,0.011235998399541591,-3.5334045421021374,17.8799991607666,-3.3871332939554573,17.96500015258789,-1.416657394897878,18.024999618530273,0.011235998399541591 4483,2003-11-07,17.975000381469727,18.0,17.889999389648438,17.975000381469727,24000.0,0.00983152538820442,3.40009155413138,-0.0,31.468561316010934,38.08263127349086,0.4964057296004647,0.9648236453964536,0.18426638876988477,-0.7227858651173307,15.811646492994102,0.20000076293945312,-0.2659456737858932,-0.8037495613098145,-2.1747383999862713,0.5672392773666424,-1.489243980648041,-0.11825514197158782,1.5206935839858389,66.66666666666703,21.83367627921627,0.6854944193382283,11,0.6674995422363281,0.6724996566772461,-0.23750019073486328,-0.8700003623962402,0.154998779296875,4,0.0013907993323909462,1.549450641581884,17.799999237060547,-3.5334045421021374,17.8799991607666,-3.3871332939554573,17.96500015258789,0.0013907993323909462 4484,2003-11-10,17.934999465942386,18.05500030517578,17.850000381469727,18.05500030517578,43600.0,-0.0022253638207749837,2.416641500437098,-100.0,28.448296651619813,34.20591001799757,0.40673495099922263,0.9503768095535072,0.24098043070042152,-0.6710351520293187,14.798643391140537,0.2049999237060547,-0.3456428582136688,-0.7782504081726032,-2.1802691908946628,0.6237683745494564,-1.479259799533633,-0.07724101681157336,1.4826667439467158,60.46497873825369,19.243150157401573,0.7010093913610298,11,0.7075004577636683,0.7125005722045863,-0.15249919891357777,-0.6849994659423864,0.3850002288818324,0,0.002787908887542878,3.40009155413138,17.975000381469727,1.549450641581884,17.799999237060547,-3.5334045421021374,17.8799991607666,0.002787908887542878 4485,2003-11-11,17.8799991607666,17.915000915527344,17.565000534057614,17.905000686645508,19000.0,-0.003066646602372547,14.554886835636337,0.20834459190972562,30.697686522189386,31.66501142149972,0.22430547936036405,0.9152627634160133,0.29047754620363264,-0.6071201812763718,13.47784806328216,0.36999893188477273,-0.44846636891118763,-0.7462506294250488,-2.127142661124303,0.6346414022742053,-1.4366966452746759,-0.05580461357542177,1.4627604037786952,51.93780569306228,12.573673125260427,0.6904460158496276,11,0.6550006866455078,0.7675008773803711,-0.09749889373779297,-0.2924985885620117,0.5250015258789062,1,0.01510069745171605,2.416641500437098,17.934999465942386,3.40009155413138,17.975000381469727,1.549450641581884,17.799999237060547,0.01510069745171605 4486,2003-11-12,17.899999618530273,18.059999465942386,17.829999923706055,17.829999923706055,28000.0,0.0011185938871607348,-5.571444141689475,-2.7998169057064386,32.26838851838848,31.147061411493237,0.0005668045194511251,0.8087440736360776,0.2688001955320871,-0.6044270858260248,11.962104469413923,0.22999954223633168,-0.5615660384375047,-0.6450001716613762,-1.994093834138777,0.7040934908160246,-1.3195470029000766,0.029546659577324164,1.3708495664849707,61.20682567817762,23.734635991531405,0.6745468312387003,11,0.21000003814697266,0.7475004196166992,-0.11749935150146484,-0.3124990463256836,0.27499961853027344,2,0.03379885782846759,14.554886835636337,17.8799991607666,2.416641500437098,17.934999465942386,3.40009155413138,17.975000381469727,0.03379885782846759 4487,2003-11-13,17.8799991607666,18.045000076293945,17.829999923706055,17.8700008392334,21800.0,-0.0011173440329556028,-3.7777730682829653,0.14283378746594005,32.952714623089165,31.074414006606595,0.03174370307435481,0.7797239156203375,0.29153129273880296,-0.5603416164205797,12.016606762225187,0.21500015258789062,-0.7481575129154621,-0.6085005760192885,-1.9701876435247954,0.7531864914862183,-1.289344109772042,0.07234295773346489,1.321816059899792,63.6362235186225,22.76823787291029,0.6808435337527526,11,-0.012498855590820312,0.7675008773803711,-0.09749889373779297,-0.2924985885620117,0.3050003051757848,3,0.03439606864279221,-5.571444141689475,17.899999618530273,14.554886835636337,17.8799991607666,2.416641500437098,17.934999465942386,0.03439606864279221 4488,2003-11-14,17.809999465942386,18.145000457763672,17.809999465942386,18.13999938964844,33200.0,-0.003914971930077726,-1.0303095107360418,-33.005532239603205,29.75208279081677,30.9991524790423,0.10756854374353608,0.7736116291188964,0.37253110286120616,-0.4669782867388683,12.956188636042318,0.3350009918212855,-0.8902109468084625,-0.6050002098083453,-1.9453264949908835,0.7353260753741928,-1.2751633523996162,0.06516293278292551,1.3255431489491087,42.24120070900859,1.8876855315091277,0.6701631425912692,11,0.057500839233394885,0.8375005722045863,0.08750057220458629,-0.10749912261963246,0.6900005340576136,4,0.01768672338592614,-3.7777730682829653,17.8799991607666,-5.571444141689475,17.899999618530273,14.554886835636337,17.8799991607666,0.01768672338592614 4489,2003-11-17,17.875,17.90999984741211,17.825000762939453,17.850000381469727,19200.0,0.003649665132327007,-1.266676839347931,-0.07575643730312401,17.635704331818957,29.548333940722472,0.02129204254943673,0.6286090561930351,0.32031879175343647,-0.5060041251785954,13.946546681837258,0.10000038146972301,-0.8476391541689203,-0.46874971389770437,-1.7616532924313617,0.824153864635953,-1.1152015031645348,0.17770207536912608,1.1969209133475935,53.44819081381343,19.197002337308504,0.6464517892668294,11,-0.00749969482421875,0.7725000381469727,0.17999982833862305,-0.11999988555908203,0.7399997711181641,0,0.014265687315614173,-1.0303095107360418,17.809999465942386,-3.7777730682829653,17.8799991607666,-5.571444141689475,17.899999618530273,0.014265687315614173 4490,2003-11-18,17.75,17.969999313354492,17.75,17.815000534057614,54600.0,-0.006993006993006978,-5.769154024472549,-2.6000610360874448,19.2797024541711,27.873965510827684,0.1258181459761154,0.6544548529443297,0.45756288092700004,-0.3607617560828018,15.169281263372202,0.2199993133544922,-0.7931011090964439,-0.5094997406005852,-1.719967239891151,0.7009677586899805,-1.114733490245868,0.09573400904469764,1.2608440798654463,0.0,-30.954677990406104,0.6052337496452821,11,0.0950002670288086,0.8975000381469727,0.5499997138977051,0.039999961853027344,0.735000610351559,1,0.03211265886333625,-1.266676839347931,17.875,-1.0303095107360418,17.809999465942386,-3.7777730682829653,17.8799991607666,0.03211265886333625 4491,2003-11-19,17.834999084472656,17.899999618530273,17.704999923706055,17.7549991607666,14800.0,0.0047886808153609906,-1.166682561380085,-1.2307579447754422,50.232518527849884,30.303961748439384,0.03773249018542302,0.49314048388923837,0.3866928021898559,-0.41619644170000925,16.63955506379583,0.19499969482421875,-0.7362096451863742,-0.3600006103515625,-1.5123670480891,0.792365827385975,-0.936183829220333,0.21618260851720805,1.117211235249929,29.54522794955936,-4.0078487496458095,0.5761832188687688,11,0.02000141143798828,0.8125009536743164,0.7287507057189941,0.11750125885009766,1.0650005340576172,2,0.03195972141479397,-5.769154024472549,17.75,-1.266676839347931,17.875,-1.0303095107360418,17.809999465942386,0.03195972141479397 4492,2003-11-20,17.625,17.81999969482422,17.489999771118164,17.6200008392334,36200.0,-0.01177454977586645,-1.4905532723464592,0.0624895691772167,41.338625840470804,31.40063558449048,0.24618654097631065,0.6261623576887665,0.605931800401315,-0.177314451701875,17.96978180196314,0.3449993133544922,-0.6809354844693587,-0.5007496833801284,-1.612648716310428,0.6111493495501712,-1.0566991998452764,0.055199833085019634,1.2709219099854394,20.610700360211876,-15.292847853337765,0.5559495164651493,11,0.19250011444091797,0.994999885559082,0.9387497901916504,0.3275003433227539,1.3999996185302734,3,0.031205630471520474,-1.166682561380085,17.834999084472656,-5.769154024472549,17.75,-1.266676839347931,17.875,0.031205630471520474 4493,2003-11-21,17.959999084472656,17.985000610351562,17.565000534057614,17.875,71200.0,0.01900704025376765,5.222124894037917,17.00267073636017,47.7192813383821,33.54185610524185,-0.10187779680458675,0.22678864361335016,0.28925269372018647,-0.48454250419483813,19.278585416616206,0.42000007629394887,-0.636384576056237,-0.11750059127807688,-1.165268100599821,0.9302669180436673,-0.641384345938949,0.40638316338279523,0.8515674971807456,94.94919525437052,54.47582893206332,0.5238837546608728,11,-0.14249897003173828,0.6550006866455078,0.6037507057189941,-0.007498741149902344,0.9200000762939453,4,0.012527861522234396,-1.4905532723464592,17.625,-1.166682561380085,17.834999084472656,-5.769154024472549,17.75,0.012527861522234396 4494,2003-11-24,17.975000381469727,18.21500015258789,17.735000610351562,17.825000762939453,33000.0,0.000835261568027601,-1.9090888073288443,1.7647204021183018,50.36232635217597,35.72681608635147,-0.12360683251608862,0.13523677855702942,0.2828072842389773,-0.4751558596408003,20.166109206782938,0.4799995422363281,-0.5610114960517052,-0.04949932098388743,-0.9956437589125038,0.8966451169447289,-0.5225715399481956,0.42357289798042075,0.7572721915515608,66.89660071190106,22.300365179625643,0.47307221896430895,11,-0.12250041961669922,0.6399993896484375,0.5812497138977051,-0.022500038146972656,1.0249996185302734,0,0.02920721042495722,5.222124894037917,17.959999084472656,-1.4905532723464592,17.625,-1.166682561380085,17.834999084472656,0.02920721042495722 4495,2003-11-25,18.0,18.0,17.774999618530273,18.0,21200.0,0.0013907993323909462,1.0,0.0,54.545480817442424,38.20204856402413,-0.14504752629828843,-0.012063615392772675,0.27069903242932014,-0.4783285182995769,21.467281836463055,0.22500038146972656,-0.5049514858146509,0.052750301361083274,-0.5664982669681784,0.671998869690345,-0.25687398280354756,0.3623745855257141,0.6577362049070992,70.34482214312212,20.8208378862901,0.3096242841646304,11,-0.14750003814697266,0.6149997711181641,0.5562500953674316,-0.047499656677246094,1.389999389648441,1,0.03416665395100904,-1.9090888073288443,17.975000381469727,5.222124894037917,17.959999084472656,-1.4905532723464592,17.625,0.03416665395100904 4496,2003-11-26,17.959999084472656,18.0,17.795000076293945,18.0,12000.0,-0.0022222730848524552,9.249761586877742,-100.0,56.249981373586294,40.79063375852381,-0.10688024947594954,-0.07349163040754547,0.3230699060099411,-0.4228186552651465,22.574584959930476,0.2049999237060547,-0.433824384236388,0.07474946975708008,-0.11739842237848563,0.2668973618926458,-0.021324476310702778,0.17082341582486293,0.6276729344071086,64.82745738722315,11.402200570622028,0.09607394606778351,11,-0.1074991226196289,0.6550006866455078,0.5962510108947754,-0.007498741149902344,1.4950008392333949,2,0.0292317122851522,1.0,18.0,-1.9090888073288443,17.975000381469727,5.222124894037917,17.959999084472656,0.0292317122851522 4497,2003-11-28,18.0,18.0,17.829999923706055,18.0,8800.0,0.002227222581649535,1.0,-0.0,51.09168414371885,43.161700575512924,-0.1431194862461176,-0.10551327361898899,0.29696474013721996,-0.44668107252955025,22.547190697290155,0.1700000762939453,-0.3707234753504238,0.10625038146972798,-0.09058991201819566,0.30309067495765163,0.00783023472576616,0.2046705282136898,0.5218116840140681,66.92303403592291,14.545956830376063,0.09842014674396236,11,-0.14750003814697266,0.6149997711181641,0.5562500953674316,-0.047499656677246094,1.5,4,0.04999997880723739,9.249761586877742,17.959999084472656,1.0,18.0,-1.9090888073288443,17.975000381469727,0.04999997880723739 4498,2003-12-01,17.875,18.0,17.520000457763672,18.0,50600.0,-0.00694444444444442,6.67999267578125,-100.0,47.561000193835866,46.48673344907036,-0.008861390210736175,0.023030319265174626,0.43550041485631397,-0.305786251663136,22.74894422140638,0.4799995422363281,-0.31817079387060687,-0.02024965286254954,-0.21597982927213266,0.17548052354703358,-0.1181147410673411,0.07761543534224202,0.5849029692403143,51.079093254294975,-0.263562189622526,0.09786508820479098,12,-0.022500038146972656,0.7399997711181641,0.6812500953674316,0.07999992370605469,1.4750003814697266,0,0.06433564299470063,1.0,18.0,9.249761586877742,17.959999084472656,1.0,18.0,0.06433564299470063 4499,2003-12-02,18.155000686645508,18.21999931335449,17.875,17.969999313354492,32800.0,0.01566437407807042,1.1904813805631513,-1.480010986328125,59.45021236432284,50.95012343908722,-0.2737553967600519,-0.2600653311165466,0.17901572047831849,-0.567942915061316,22.727304090206914,0.34499931335448863,-0.2589713022529807,0.25325098037719584,0.0323606925955211,0.4741412681588706,0.1428058364863567,0.363696124268035,0.2467080907074788,90.71446671807479,37.817575024601524,0.11044514389083789,12,-0.3000011444091797,0.45999908447265625,0.40124940872192383,-0.007500648498535156,1.0949993133544922,1,0.03993381694853859,6.67999267578125,17.875,1.0,18.0,9.249761586877742,17.959999084472656,0.03993381694853859 4500,2003-12-03,17.905000686645508,18.25,17.514999389648438,18.25,36400.0,-0.013770310688222431,3.2608815838212286,-1.8648473101428955,50.14839952638931,50.94077688336938,0.0006075511459044947,-0.015590127731673675,0.45494721558917206,-0.29913605203916305,22.90119058769407,0.7350006103515625,-0.1862021572962398,0.006250953674317827,-0.21264311803517089,0.22514502538380654,-0.1031960821804283,0.11569798952906396,0.44200555033338773,53.06135688928564,1.165400115987211,0.10944703585474463,12,-0.03500080108642578,0.7099990844726562,0.6512494087219238,0.24249935150146484,1.4049987792968786,2,0.061156060952915814,1.1904813805631513,18.155000686645508,6.67999267578125,17.875,1.0,18.0,0.061156060952915814 4501,2003-12-04,17.905000686645508,18.0,17.665000915527344,17.895000457763672,195600.0,0.0,2.350010013637621,-0.028986228362607048,50.750796160102645,51.986573585550694,0.012942571193708119,-0.014357136790142278,0.4756105263185333,-0.27878106500607913,23.084474127575376,0.33499908447265625,-0.08699902863440911,0.005000877380371804,-0.21372782077735764,0.22372957553810124,-0.10436347169849114,0.11436522645923475,0.39058516238174334,53.06135688928564,2.5409769302198058,0.10936434907886472,12,-0.022500991821289062,0.7099990844726562,0.6512494087219238,0.24249935150146484,1.4449996948242188,3,0.08293765127362018,3.2608815838212286,17.905000686645508,1.1904813805631513,18.155000686645508,6.67999267578125,17.875,0.08293765127362018 4502,2003-12-05,18.0,18.05500030517578,17.875,17.875,58000.0,0.005305741955393906,-1.8800048828125,12.49971390425329,55.62131579927467,52.86457741453875,-0.026003507026334916,-0.09866315209626464,0.4181174815393476,-0.34444324003226967,22.802372431419634,0.18000030517578125,0.01498006888106218,0.09000015258789062,-0.12776387449617843,0.3077641796719597,-0.018881860954142127,0.19888216612992338,0.25,65.9864228030476,13.823157324061043,0.10888201354203413,12,-0.11750030517578125,0.5074996948242188,0.5537500381469727,0.14750003814697266,1.4599990844726562,4,0.08083332909478069,2.350010013637621,17.905000686645508,3.2608815838212286,17.905000686645508,1.1904813805631513,18.155000686645508,0.08083332909478069 4503,2003-12-08,18.0,18.3700008392334,17.90999984741211,17.915000915527344,33200.0,0.0,-8.684106970767749,0.67999267578125,53.846153846153854,53.251669358314075,-0.022051631411560635,-0.10191968895573922,0.4638117552194032,-0.30419011199009205,22.179051385594402,0.46000099182128906,0.023836118414571672,0.08875017166137766,-0.13086397493411894,0.30836431825687427,-0.02105690163637064,0.19855724495912597,-0.5100002288818359,56.72512141201561,4.529230654354109,0.10980707329774791,12,-0.05749988555908203,0.08249950408935547,0.4187498092651367,0.14750003814697266,1.485000610351559,0,0.08333333333333326,-1.8800048828125,18.0,2.350010013637621,17.905000686645508,3.2608815838212286,17.905000686645508,0.08333333333333326 4504,2003-12-09,17.985000610351562,18.125,17.969999313354492,18.125,43000.0,-0.0008332994249131698,1.2143051771117166,-1.6470693833587648,57.75579884577034,53.60837136146163,-0.0061290687615347395,-0.08746673699417329,0.5167302118520603,-0.2484564821705888,21.65255616595808,0.1550006866455078,0.06454842481556256,0.07125072479248118,-0.1506285218436929,0.29312997142865527,-0.03968889852560764,0.18219034811057,-0.4774008178710929,54.97080980754774,-3.6693995989413253,0.11093962331808743,12,-0.04250049591064453,-0.05500030517578125,0.4337491989135742,0.16249942779541016,1.3699989318847656,1,0.07589656518179466,-8.684106970767749,18.0,-1.8800048828125,18.0,2.350010013637621,17.905000686645508,0.07589656518179466 4505,2003-12-10,18.149999618530273,19.13500022888184,18.0,19.13500022888184,49400.0,0.009174256468122755,1.3045675646368007,7.035749318801115,59.874629143103824,54.01111000251913,-0.16496036918488244,-0.24369522898095397,0.3673650060127329,-0.37054988646190523,20.883578071752417,1.149999618530277,0.0770551291514181,0.2227497100830078,-0.022145203131682223,0.46764462329769785,0.10030225347566102,0.3451971666903546,-0.6251518051147436,32.99312445909766,-28.115919601299062,0.12244745660734553,12,0.17500019073486328,0.16250038146972656,0.2687501907348633,-0.0024995803833007812,0.3150005340576172,2,0.060606082897471714,1.2143051771117166,17.985000610351562,-8.684106970767749,18.0,-1.8800048828125,18.0,0.060606082897471714 4506,2003-12-11,18.5049991607666,18.59499931335449,18.010000228881836,18.010000228881836,13800.0,0.019559203840086692,-1.3636377648137588,-0.50253667529007,75.28733553226544,56.699515712357645,-0.48558623717213223,-0.5808249642665366,0.001014741580419809,-0.688047670416573,20.42709630316839,0.5849990844726527,0.09388345782000584,0.547499275207521,0.19220114659993115,0.9027974038151108,0.3698502109037278,0.7251483395113141,-0.9157452507324209,49.999924311575796,-15.561365315403322,0.17764906430379415,12,-0.17999935150146484,-0.19249916076660156,0.018750667572021484,-0.3574991226196289,0.5700016021728516,3,0.04350177474649697,1.3045675646368007,18.149999618530273,1.2143051771117166,17.985000610351562,-8.684106970767749,18.0,0.04350177474649697 4507,2003-12-12,18.4950008392334,18.924999237060547,18.21999931335449,18.924999237060547,50800.0,-0.0005403038090594503,2.27908163038996,-0.868685506431054,68.9046688961768,59.07103445706219,-0.4447590810484421,-0.550620480493297,0.009467094608027082,-0.6596250932308507,20.143847461065718,0.7049999237060582,0.10363874788344418,0.5067508697509773,0.08035491575025588,0.9331468237516987,0.29355289275061835,0.7199488467513362,-0.8439170764453117,47.75516813467576,-13.506757384382446,0.21319797700036033,12,-0.17000102996826172,-0.18250083923339844,0.19749879837036133,-0.3475008010864258,1.0099983215332031,4,0.046228683613932064,-1.3636377648137588,18.5049991607666,1.3045675646368007,18.149999618530273,1.2143051771117166,17.985000610351562,0.046228683613932064 4508,2003-12-15,18.125,18.59499931335449,18.100000381469727,18.4950008392334,16600.0,-0.020005451335180058,-1.3571373427005158,0.860470274082584,54.23728082983742,58.49181984211936,-0.039746116069149906,-0.16423079254164463,0.36762658906031476,-0.26845417840130636,19.991225960052965,0.4949989318847621,0.10628162278084119,0.12100000381469656,-0.30092047573599245,0.5429204833653856,-0.08996023596064617,0.3319602435900393,-0.41455957856816283,13.304769513880208,-45.29278974898704,0.2109602397753442,12,0.19999980926513672,0.1875,0.5199999809265137,0.022500038146972656,1.9050006866455078,0,0.07365512190193968,2.27908163038996,18.4950008392334,-1.3636377648137588,18.5049991607666,1.3045675646368007,18.149999618530273,0.07365512190193968 4509,2003-12-16,18.1299991607666,18.239999771118164,17.954999923706055,18.045000076293945,29600.0,0.00027581576643309624,-1.1509471987101976,-0.22972673426569823,53.71426578441705,58.88802720412244,-0.05438373189016943,-0.1572066036533215,0.3636564115007843,-0.2482869812117663,19.700651652390803,0.2849998474121094,0.11531164514105896,0.11324920654296733,-0.3076680360832178,0.5341664491691525,-0.09720941477012701,0.32370782785606167,-0.36257634703676445,14.83043998318943,-40.53457803100027,0.2104586213130927,12,0.2700014114379883,0.18250083923339844,0.5150008201599121,0.017500877380371094,2.715000152587887,1,0.07473808672408477,-1.3571373427005158,18.125,2.27908163038996,18.4950008392334,-1.3636377648137588,18.5049991607666,0.07473808672408477 4510,2003-12-17,18.31999969482422,18.31999969482422,17.94499969482422,17.975000381469727,106200.0,0.010479897564958485,1.1739173701756422,4.0588591688358315,59.473711684833354,59.857240040203635,-0.20040016084494283,-0.31865213768569944,0.16966035431576998,-0.4185468761201854,19.316496552626216,0.375,0.1456236031398035,0.274749755859375,-0.14730628404807433,0.6968057957668243,0.06372173590565211,0.4857777758130979,-0.4978737844883021,38.26532399640328,-15.245832502403573,0.21102801995372403,12,0.18500041961669922,-0.00749969482421875,0.3250002861022949,-0.1724996566772461,2.3150005340576207,2,0.05649562579984746,-1.1509471987101976,18.1299991607666,-1.3571373427005158,18.125,2.27908163038996,18.4950008392334,0.05649562579984746 4511,2003-12-18,18.405000686645508,18.405000686645508,18.104999542236328,18.31999969482422,9000.0,0.0046397922072729525,6.058768091551666,0.24638017680327734,60.411340548905166,60.389465012384804,-0.23134594093585648,-0.3781483826792531,0.07592756769025755,-0.482154520908022,18.88780094351445,0.3000011444091797,0.1379170452187033,0.3312506675720215,-0.10766996216087676,0.7701712973049197,0.11179035270557236,0.5507109824384706,-0.5303598035677553,46.93889864188929,-4.674333529532582,0.2194603148664498,12,0.11749935150146484,-0.09250068664550781,0.1862492561340332,-0.25750064849853516,2.439998626708981,3,0.003259954561475098,1.1739173701756422,18.31999969482422,-1.1509471987101976,18.1299991607666,-1.3571373427005158,18.125,0.003259954561475098 4512,2003-12-19,18.174999237060547,18.795000076293945,18.0049991607666,18.795000076293945,26600.0,-0.012496682477814214,1.5483866005863551,-7.294042409962976,57.31705728560929,60.77512095010208,0.029155722911159643,-0.11049480957865043,0.28644623711394246,-0.23507339348564216,18.300904079133243,0.7900009155273438,0.16143759512087996,0.07374925613403249,-0.3125540424091966,0.4600525546772616,-0.11940239313758028,0.26690090540564526,-0.24994398015062913,27.058757531218795,-23.604928562342735,0.19315164927161402,12,0.36500072479248047,0.13750076293945312,0.2037506103515625,-0.02749919891357422,1.875,4,0.0495186554970366,6.058768091551666,18.405000686645508,1.1739173701756422,18.31999969482422,-1.1509471987101976,18.1299991607666,0.0495186554970366 4513,2003-12-22,18.184999465942386,18.34000015258789,18.0,18.0,61200.0,0.0005502189436932259,-2.675687936242822,-0.2983858314952112,50.8426629176883,60.00699473587073,0.05381679336861822,-0.10832834108759215,0.25571064060214255,-0.22768257508077028,18.164991313932806,0.3400001525878906,0.18668953777872943,0.07249946594238565,-0.30956543199454245,0.45456436387931376,-0.1185329830260784,0.2635319149108497,-0.21154641015359132,28.235254518731693,-16.645059422466787,0.19103244896846366,12,0.355000495910641,0.12750053405761363,0.07250070571899059,-0.03749942779541371,2.8649997711181605,0,0.07258728257300007,1.5483866005863551,18.174999237060547,6.058768091551666,18.405000686645508,1.1739173701756422,18.31999969482422,0.07258728257300007 4514,2003-12-23,18.5,18.71500015258789,18.190000534057614,18.23500061035156,85600.0,0.01732199853222749,-1.9577481436906583,1.4324332683801841,66.12464863937245,60.70144134656724,-0.2016547695012818,-0.40262326819465244,-0.08452960089452688,-0.5235232892515143,18.866235253107792,0.5300006866455043,0.2050461277302773,0.36125001907348775,-0.05191323642578283,0.7744132745727583,0.15466839132385246,0.567831646823123,-0.5,65.29412424687811,20.56263531290712,0.2065816277496352,12,-0.06500053405761719,-0.1875,-0.24249982833862305,-0.35249996185302734,2.985000610351559,1,0.08270273981867615,-2.675687936242822,18.184999465942386,1.5483866005863551,18.174999237060547,6.058768091551666,18.405000686645508,0.08270273981867615 4515,2003-12-24,18.614999771118164,18.899999618530273,18.46999931335449,18.565000534057614,62000.0,0.0062162038442250545,-2.5833108161804845,0.18867680082916963,68.11223000299725,59.904207398870774,-0.27240384146306695,-0.494541846572055,-0.2360423805674401,-0.6185000081482421,19.69662855926571,0.4300003051757848,0.23346764937421582,0.44549980163574077,-0.013215676991222836,0.9042152802627044,0.21614206232225897,0.6748575409492226,-0.6149997711181641,68.33333686546193,23.637026099125436,0.2293577393134813,12,-0.18000030517578125,-0.30249977111816406,-0.3574995994567871,-0.4674997329711914,1.899999618530277,2,0.11979584043273794,-1.9577481436906583,18.5,-2.675687936242822,18.184999465942386,1.5483866005863551,18.174999237060547,0.11979584043273794 4516,2003-12-26,18.48500061035156,18.65999984741211,18.1299991607666,18.1299991607666,7400.0,-0.006983570366103531,-1.9859071689151797,7.100137331196494,62.15541027616882,59.15428977442545,-0.16264350377914738,-0.3406600417972605,-0.14175700724362272,-0.4665555369415806,20.234811959640055,0.5300006866455078,0.2567077674249596,0.28925056457519105,-0.1789741189030778,0.7574752480534599,0.05513822283605663,0.5233629063143255,-0.4396006011962861,53.888979546855765,11.39473773883013,0.23411234173913523,12,-0.06250095367431285,-0.17250061035155895,-0.23875045776366832,-0.3375005722045863,1.5849990844726598,4,0.11631049756775691,-2.5833108161804845,18.614999771118164,-1.9577481436906583,18.5,-2.675687936242822,18.184999465942386,0.11631049756775691 4517,2003-12-29,18.899999618530273,18.94499969482422,17.950000762939453,17.950000762939453,93200.0,0.02245058125377164,-1.0947371168483335,2.6760421871558324,68.67220721579882,60.75817048397671,-0.5745745514627956,-0.7217823664411043,-0.5717813093737973,-0.8554563744022659,20.951832038078088,0.9949989318847656,0.2761306071961265,0.6592495918273933,0.10512389885228046,1.2133752848025061,0.3821867453398369,0.9363124383149497,0.23500061035156605,95.47737441198008,52.52020390042298,0.2770628464875571,12,-0.4549999237060547,-0.5874996185302734,-0.6487493515014648,-0.7524995803833008,2.104999542236328,0,0.10291003884027927,-1.9859071689151797,18.48500061035156,-2.5833108161804845,18.614999771118164,-1.9577481436906583,18.5,0.10291003884027927 4518,2003-12-30,19.024999618530273,19.03499984741211,18.489999771118164,18.489999771118164,67800.0,0.006613756747245958,-1.037384043865466,0.5631584125218593,70.63491282579155,62.638242377462774,-0.6241164471589045,-0.7970763587018155,-0.7193681348706455,-0.9518495128337037,21.092079516071728,0.5450000762939453,0.2383075901805327,0.7267496109008782,0.09869296221730295,1.3548062595844534,0.41272128655909057,1.0407779352426658,0.08630062103271996,99.0783191410068,55.259711494323724,0.31402832434178707,12,-0.5349998474121094,-0.6999998092651367,-0.8062496185302734,-0.8774995803833008,3.125,1,0.05387645934730689,-1.0947371168483335,18.899999618530273,-1.9859071689151797,18.48500061035156,-2.5833108161804845,18.614999771118164,0.05387645934730689 4519,2003-12-31,18.8799991607666,19.13999938964844,18.875,18.920000076293945,75800.0,-0.007621574805312559,-9.600137331197212,-0.07476808773093185,64.59999084472653,63.20782895078424,-0.4040283201739463,-0.6271291693394865,-0.5997498236945482,-0.7721685602428039,21.96407974545553,0.26499938964844105,0.2184710865509203,0.5454992294311509,-0.12966820417000235,1.2206666630323042,0.20791551263057428,0.8830829462317276,-0.9299983978271484,78.15121605636759,31.601579423334073,0.33758371680057675,12,-0.33499908447265625,-0.5524997711181641,-0.6637492179870605,-0.7324991226196289,2.8250007629394496,2,0.11493644982799012,-1.037384043865466,19.024999618530273,-1.0947371168483335,18.899999618530273,-1.9859071689151797,18.48500061035156,0.11493644982799012 4520,2004-01-02,19.0,19.0,18.5,18.5,27000.0,0.006355976936840424,1.0,-12.49971390425329,60.927164586829754,63.26514273277586,-0.4664829311535499,-0.6966045120415174,-0.7486138408843637,-0.8558801746209639,21.80984720559595,0.5,0.25535710348639284,0.6107501029968248,-0.09468177166838387,1.3161819776620334,0.25803416566422044,0.9634660403294291,-1.026199264526369,88.23533183096038,40.38211150445859,0.35271593733260487,1,-0.4549999237060547,-0.6725006103515625,-0.7662501335144043,-0.8524999618530273,2.4300003051757812,4,0.13078950580797688,-9.600137331197212,18.8799991607666,-1.037384043865466,19.024999618530273,-1.0947371168483335,18.899999618530273,0.13078950580797688 4521,2004-01-05,19.38999938964844,19.45499992370605,18.850000381469727,19.299999237060547,61200.0,0.020526283665707412,4.499965321126515,0.18000030517578836,66.91867202502554,64.33198881493323,-0.7845728326213361,-1.0220482101681867,-1.153545939387815,-1.2202068288324561,21.885656253125216,0.6049995422363246,0.30838490989140865,0.92649955749512,0.12906903804408998,1.72393007694615,0.5277842977696032,1.3252148172206368,-1.392874681091314,95.68102522897748,45.84019702730811,0.3987152597255151,1,-0.6874990463256871,-0.904999732971195,-1.1562495231628453,-1.2424993515014684,3.6400012969970703,0,0.05801959955710956,1.0,19.0,-9.600137331197212,18.8799991607666,-1.037384043865466,19.024999618530273,0.05801959955710956 4522,2004-01-06,19.45499992370605,19.56999969482422,19.125,19.46999931335449,93400.0,0.0033522710729074756,3.1395291070064815,-0.16665960242444136,78.41877677112232,67.39600146531478,-0.7251703763766315,-1.0250074401854299,-1.2293243969762422,-1.2628079826750245,22.19439364618918,0.44499969482421875,0.3405378474572629,0.9187500953674288,0.03821289012036644,1.7992873006144912,0.47848149274389584,1.3590186979909618,-1.3995602065429686,89.3518722924033,33.448230023443465,0.44026860262353146,1,-0.6949996948242152,-0.912500381469723,-1.2212500572204554,-1.3074998855590785,3.0550003051757884,1,0.03161139930762924,4.499965321126515,19.38999938964844,1.0,19.0,-9.600137331197212,18.8799991607666,0.03161139930762924 4523,2004-01-07,19.5,19.68000030517578,19.170000076293945,19.68000030517578,40400.0,0.0023130340000214744,4.666659602424448,12.000508646998982,78.78149425351828,68.80231764466431,-0.6303044623319138,-1.0033096035208153,-1.2820614541504867,-1.3104670161655108,23.506406539702983,0.5100002288818359,0.36971376427471725,0.8887501716613784,-0.05287696670906783,1.8303773100318246,0.4179366024761535,1.3595637408466033,-1.353686684177248,84.74574079462063,22.669797410189233,0.4708135691852239,1,-0.6849994659423828,-0.9025001525878906,-1.2662501335144043,-1.3524999618530273,2.110000610351559,2,0.07717944414187694,3.1395291070064815,19.45499992370605,4.499965321126515,19.38999938964844,1.0,19.0,0.07717944414187694 4524,2004-01-08,19.350000381469727,19.575000762939453,18.905000686645508,19.450000762939453,97000.0,-0.007692288129757641,2.8285676917292,0.5555567329292587,72.008542306015,69.2352412338885,-0.38783776293125527,-0.7861085075502103,-1.145247535955896,-1.1578782640967518,24.64337595204833,0.6700000762939453,0.42533781094928713,0.670500564575196,-0.2778549094860523,1.6188560386364443,0.1963228275445701,1.144678301605822,-1.0809921064987336,72.0339120033621,6.659149779352987,0.4741777370306246,1,-0.5349998474121094,-0.7525005340576172,-1.1162505149841309,-1.202500343322754,4.1250000000000036,3,0.14470280009616587,4.666659602424448,19.5,3.1395291070064815,19.45499992370605,4.499965321126515,19.38999938964844,0.14470280009616587 4525,2004-01-09,19.25,19.299999237060547,19.084999084472656,19.299999237060547,118400.0,-0.005167978268646012,7.60013733119707,0.4999904632932156,67.940526395502,69.87803191381443,-0.21041770483189381,-0.6318697676952816,-1.076308075707793,-1.0549657629807783,25.309618249131404,0.2650012969970703,0.5027363605638726,0.5155001640319838,-0.4311444318136921,1.4621447598776598,0.04217786610914587,0.9888224619548218,-0.8681123626126244,48.192729554025085,-18.70794033723177,0.4733222979228378,1,-0.4349994659423828,-0.6525001525878906,-1.015000343322754,-1.1024999618530273,3.1299991607666016,4,0.1275324635691455,2.8285676917292,19.350000381469727,4.666659602424448,19.5,3.1395291070064815,19.45499992370605,0.1275324635691455 4526,2004-01-12,19.309999465942386,19.690000534057614,18.899999618530273,19.690000534057614,45800.0,0.0031168553736304894,3.157887868292987,7.600137331196928,75.97255163154725,70.68918129334202,-0.15766431781940682,-0.662431633914327,-1.1561896121015565,-1.1107964528431573,26.21466286373577,0.7900009155273402,0.5299840014495523,0.5352496147155783,-0.4383788615064219,1.5088780909375785,0.04843537660457997,1.0220638528265766,-0.824262815131938,51.89865471718226,-19.213845151554857,0.48681423811099944,1,-0.21999931335449574,-0.6324987411499059,-1.0674996376037633,-1.1624994277954137,3.5200004577636648,0,0.10978772127738812,7.60013733119707,19.25,2.8285676917292,19.350000381469727,4.666659602424448,19.5,0.10978772127738812 4527,2004-01-13,19.350000381469727,19.575000762939453,19.2450008392334,19.575000762939453,69000.0,0.002071513031260963,1.9333276819395584,0.5921046027204849,76.29798725219527,71.31841178516466,-0.1420587733638854,-0.6694151194746034,-1.1718517302089353,-1.1464334890234298,26.60159279610111,0.3299999237060547,0.5472397590160902,0.5325005531311042,-0.4642178939527106,1.529219000214919,0.0341413295891968,1.0308597766730117,-0.7438373423345617,56.96205587800735,-18.765540158993815,0.49835922354190715,1,-0.25500011444091797,-0.567500114440918,-1.1012506484985352,-1.202500343322754,2.9300003051757812,1,0.19018089057506637,3.157887868292987,19.309999465942386,7.60013733119707,19.25,2.8285676917292,19.350000381469727,0.19018089057506637 4528,2004-01-14,19.459999084472656,19.540000915527344,19.350000381469727,19.450000762939453,76200.0,0.005684687381622311,1.2352743184113093,-0.04443690925274446,73.88059418229705,72.34958993378359,-0.20547122803440843,-0.7107094105687253,-1.25621517711415,-1.2516239005626772,27.322480065574773,0.1900005340576172,0.5966328063414394,0.575749301910399,-0.40437040637482013,1.555869010195618,0.08568944776778764,1.0658091560530103,-0.7454522958452472,70.88592619776558,-5.906911374663693,0.4900598541426097,1,-0.36499881744384766,-0.659998893737793,-1.2649993896484375,-1.3124990463256836,3.1750011444091832,2,0.1567318236331683,1.9333276819395584,19.350000381469727,3.157887868292987,19.309999465942386,7.60013733119707,19.25,0.1567318236331683 4529,2004-01-15,19.48500061035156,19.684999465942386,19.350000381469727,19.600000381469727,207800.0,0.001284765007972366,1.3508877600872364,-11.501907668829046,72.65627095475696,73.6528239746644,-0.15156714318437992,-0.6629842706167715,-1.2605652191684733,-1.2614837945066668,28.530537005028222,0.3349990844726598,0.5948580810747472,0.5330007553100558,-0.41437463990112633,1.4803761505212378,0.05931305770446471,1.0066884529156468,-0.6729084471811291,74.0506726414091,-3.654755386561405,0.4736876976055917,1,-0.21500015258788707,-0.667500495910641,-1.4725008010864222,-1.3375005722045863,4.014999389648441,3,0.10905824651968854,1.2352743184113093,19.459999084472656,1.9333276819395584,19.350000381469727,3.157887868292987,19.309999465942386,0.10905824651968854 4530,2004-01-16,19.354999542236328,19.78499984741211,19.325000762939453,19.65999984741211,96600.0,-0.006671853427921759,-1.5205576806504881,2.652181845321929,72.65619877731146,74.29032694714061,0.03809207515721624,-0.4758658000875009,-1.109063244089441,-1.1190988922197675,29.706873260859112,0.45999908447265625,0.5738060548496122,0.35124969482421875,-0.5632699056738772,1.2657692953223147,-0.10601010542482925,0.8085094950732667,-0.4551165419771799,51.4124074612873,-28.09505531894841,0.4572598002490481,1,-0.012499809265136719,-0.48999977111816406,-1.4187493324279785,-1.2074995040893555,3.6949996948242223,4,0.21286494118704402,1.3508877600872364,19.48500061035156,1.2352743184113093,19.459999084472656,1.9333276819395584,19.350000381469727,0.21286494118704402 4531,2004-01-20,18.46500015258789,19.815000534057614,18.46500015258789,19.165000915527344,357800.0,-0.04598291969505286,-2.857139743107657,2.2950821722490433,40.91860049328205,70.12364069404725,0.8751087577089969,0.44149473695430075,-0.20472126075090102,-0.21705493821090727,29.99588808358421,1.350000381469723,0.5620883878958338,-0.5417496681213372,-1.448358694619877,0.3648593583772026,-0.9950541813706089,-0.0884451548720655,1.3199996948242188,0.0,-74.2864527752028,0.4533045132492704,1,0.6750001907348633,0.41499996185302734,-0.14625024795532227,-0.31750011444091797,4.965000152587891,1,0.21202269026951615,-1.5205576806504881,19.354999542236328,1.3508877600872364,19.48500061035156,1.2352743184113093,19.459999084472656,0.21202269026951615 4532,2004-01-21,19.075000762939453,19.190000534057614,18.450000762939453,18.7450008392334,95000.0,0.03303550529708876,1.6428588458486386,-0.4714279486215334,50.86807452692174,67.02214961331431,0.22969113702527366,-0.10289854426986977,-0.7904162725845225,-0.8101440332787959,29.613147882860456,0.7399997711181605,0.5718343275471156,0.023250865936280007,-0.7945206467797981,0.8410223786523581,-0.385634890421759,0.43213662229431904,0.7399997711181605,45.78755346515712,-24.315179921975627,0.40888575635803825,1,0.05749988555908203,-0.19500064849853516,-0.7562508583068848,-0.7175006866455078,4.554998397827148,2,0.19685446975510135,-2.857139743107657,18.46500015258789,-1.5205576806504881,19.354999542236328,1.3508877600872364,19.48500061035156,0.19685446975510135 4533,2004-01-22,19.5049991607666,20.655000686645508,19.075000762939453,19.5,249000.0,0.022542510124696102,-2.6959164779761973,0.015148975522353553,59.87361483742045,65.67382433902603,-0.22297137768522646,-0.45211562547159545,-1.1962529972391458,-1.2262271375599774,29.9437085619885,1.5799999237060547,0.5382927743349057,0.3872492790222175,-0.3445289875008264,1.1190275455452614,0.02136014576069556,0.7531384122837395,-1.0549983978271484,47.84573398324474,-20.361562579054095,0.36588913326152267,1,0.047501564025878906,-0.20499897003173828,-1.1862492561340332,-0.8849992752075195,4.120000839233398,3,0.1422712968612012,1.6428588458486386,19.075000762939453,-2.857139743107657,18.46500015258789,-1.5205576806504881,19.354999542236328,0.1422712968612012 4534,2004-01-23,20.030000686645508,20.70499992370605,19.375,19.375,155600.0,0.026916254727912037,-3.061064212061991,131.02212895841282,64.42577345089438,65.28329623406962,-0.7167443355742122,-0.9029088216590786,-1.6892045786271161,-1.7295686058737516,29.725309516628922,1.3299999237060511,0.4842538200691102,0.835750770568847,0.05747145275775978,1.6140300883799341,0.44661111166330514,1.2248904294743888,-1.5799999237060547,70.0665415400388,4.211200623756184,0.38913965890554314,1,-0.4525003433227539,-0.7050008773803711,-1.7112507820129395,-1.4100008010864258,3.614999771118164,4,0.13005489031126927,-2.6959164779761973,19.5049991607666,1.6428588458486386,19.075000762939453,-2.857139743107657,18.46500015258789,0.13005489031126927 4535,2004-01-26,20.84499931335449,20.975000381469727,19.82999992370605,19.84000015258789,58400.0,0.0406888965936163,-1.2341480661338409,1.5343482552874215,68.21025804822176,64.42081916925567,-1.4323231158399317,-1.6256219657557232,-2.4602490096718235,-2.5288057665839005,29.33292940315086,1.1450004577636754,0.44377349277812783,1.539249420166012,0.5114298831911412,2.567068957140883,1.0253396516785749,2.0531591886534493,-2.304798583984372,94.85144206909197,31.41520225231548,0.5139097684874357,1,-1.1324987411498988,-1.384999275207516,-2.4887490272521937,-2.2249994277954066,2.77500152587891,0,0.12736871067894762,-3.061064212061991,20.030000686645508,-2.6959164779761973,19.5049991607666,1.6428588458486386,19.075000762939453,0.12736871067894762 4536,2004-01-27,20.63500022888184,21.0,19.94499969482422,19.94499969482422,87600.0,-0.01007431477045484,-2.0579695322023777,0.6865682689041241,64.25121351619325,63.08228875414434,-1.1338427626392118,-1.3136427559812915,-2.2084744701252994,-2.3022701185797096,29.89427847130003,1.0550003051757812,0.4324165132274018,1.2217503547668507,0.10913239844476763,2.3343683110889337,0.6654413766058092,1.7780593329278922,-1.9487115203857464,85.6862792030124,24.473649297920602,0.556308978161042,1,-0.9099998474121129,-1.159999847412113,-2.2262501716613805,-2.0150003433227575,2.860000610351559,1,0.1170341158900765,-1.2341480661338409,20.84499931335449,-3.061064212061991,20.030000686645508,-2.6959164779761973,19.5049991607666,0.1170341158900765 4537,2004-01-28,20.84499931335449,21.625,20.55500030517578,20.95499992370605,72400.0,0.010176839454487885,-2.1014545635480393,-0.15942105103121057,65.62136833817817,62.164596993686686,-1.2398591613099263,-1.4445172555890124,-2.372751799249034,-2.492028378756249,30.267621020211838,1.0699996948242188,0.44930315640942453,1.3344994544982889,0.07982874108333249,2.5891701679132453,0.7071640977908089,1.9618348112057689,-1.9736137015380812,69.41172862684307,10.714214947199437,0.6273353567074788,1,-0.8074989318847621,-1.057498931884762,-2.4274992942810023,-2.2249994277954066,2.9050006866455114,2,0.12401060575546263,-2.0579695322023777,20.63500022888184,-1.2341480661338409,20.84499931335449,-3.061064212061991,20.030000686645508,0.12401060575546263 4538,2004-01-29,20.049999237060547,21.0,19.875,21.0,62600.0,-0.0381386472766454,1.368419150567988,8.636322652240255,57.07069714571959,60.43286657046031,-0.39377604217316886,-0.5995275864499447,-1.5380686097628598,-1.6767340938293884,30.030081107672547,1.125,0.4284858770153015,0.48824939727783345,-0.7666577060617534,1.7431565006174203,-0.1392041543919582,1.1157029489476251,-0.9032521864257816,29.99996609157986,-25.89480357542335,0.6274535516697932,1,-0.012498855590820312,-0.2624988555908203,-1.6237492561340332,-1.4299993515014648,3.950000762939453,3,0.17855361894920962,-2.1014545635480393,20.84499931335449,-2.0579695322023777,20.63500022888184,-1.2341480661338409,20.84499931335449,0.17855361894920962 4539,2004-01-30,21.049999237060547,21.655000686645508,20.049999237060547,20.25,119000.0,0.04987531361854591,-1.6750007152552826,-0.8421037837751016,65.38461287659557,59.62491258149188,-1.2833982894197895,-1.5058255626162023,-2.488042711460153,-2.6500197000843286,29.851895569215962,1.605001449584961,0.43075549067288676,1.3797493934631362,0.0036436375699722134,2.7558551493563,0.6916965155165542,2.067802271409718,-1.6554268914892596,66.8492494978189,9.56795081554803,0.6880528779465829,1,-0.9974985122680664,-1.2474985122680664,-2.623749256134033,-2.429999351501465,2.9250011444091832,4,0.12232783165169514,1.368419150567988,20.049999237060547,-2.1014545635480393,20.84499931335449,-2.0579695322023777,20.63500022888184,0.12232783165169514 4540,2004-02-02,21.48500061035156,21.7549991607666,20.34000015258789,21.7450008392334,50800.0,0.02066514912386075,9.107248686980157,-0.32500059604702064,67.46988763955437,62.57505559774436,-1.5471882707904427,-1.8394193944454855,-2.862902266694345,-3.0551866382354795,30.722660492887076,1.414999008178711,0.4542925770406967,1.6905007362365687,0.13248292773885595,3.2485185447342815,0.9114918319877106,2.469509640485427,-1.8191768638513643,85.6383685668803,26.532926282989294,0.7790089042488566,2,-1.3825006484985316,-1.6325006484985316,-3.1112508773803675,-2.865000724792477,2.180000305175785,0,0.10053524719805762,-1.6750007152552826,21.049999237060547,1.368419150567988,20.049999237060547,-2.1014545635480393,20.84499931335449,0.10053524719805762 4541,2004-02-03,20.51499938964844,21.46500015258789,20.440000534057614,21.125,30400.0,-0.045147833053156505,-1.6973733743581347,2.3461541283057166,58.14115231570236,63.383175352053314,-0.28587698178403187,-0.8230107756345433,-1.8455309266409543,-2.0603692568085563,30.957490763429163,1.0450000762939453,0.46406802281039816,0.6642495155334522,-0.913387641405361,2.2418866724722655,-0.12456906293595438,1.4530680940028589,-0.5566910851509483,34.04253592259426,-24.287507666316834,0.7888185784694061,2,-0.09999942779541371,-0.6624994277954137,-2.1412496566772496,-1.894999504089359,2.465000152587887,1,0.1513527439416691,9.107248686980157,21.48500061035156,-1.6750007152552826,21.049999237060547,1.368419150567988,20.049999237060547,0.1513527439416691 4542,2004-02-04,20.06999969482422,20.684999465942386,19.940000534057614,20.614999771118164,31000.0,-0.02169143105355209,1.1751810590387495,0.8934418540660932,54.072099290079414,62.73856251345986,0.3521371048936537,-0.3473850843514086,-1.3505854446389343,-1.594246307235025,30.705175698569164,0.7449989318847727,0.4777289587419453,0.1884998321533189,-1.3806099704343922,1.75760963474103,-0.5960550691405366,0.9730547334471744,1.6849994659423828,10.372328822992895,-44.45400466909646,0.7845549012938551,2,0.49499988555908203,-0.2174997329711914,-1.7024998664855957,-1.4499998092651367,3.5349998474121094,2,0.17065277511152344,-1.6973733743581347,20.51499938964844,9.107248686980157,21.48500061035156,-1.6750007152552826,21.049999237060547,0.17065277511152344 4543,2004-02-05,21.0049991607666,21.565000534057614,20.614999771118164,20.655000686645508,43600.0,0.04658691978871854,-3.418605063785225,-0.6421989451838579,59.047610830016914,62.140988888917924,-0.38857393469516666,-1.2267487509803487,-2.234544248037107,-2.4999962061317618,30.586256082457552,1.4950008392333949,0.6746738237927197,1.0482493400573745,-0.5867918713111102,2.683290551425859,0.23072873437313035,1.8657699457416186,0.7137000274658192,58.67765468451493,6.023523629675267,0.8175206056842427,2,-0.21249961853027344,-0.9024991989135742,-2.626249313354492,-2.3849992752075195,1.465000152587887,3,0.13068321584894638,1.1751810590387495,20.06999969482422,-1.6973733743581347,20.51499938964844,9.107248686980157,21.48500061035156,0.13068321584894638 4544,2004-02-06,22.149999618530273,22.19499969482422,21.2549991607666,21.59499931335449,99600.0,0.05451085472558925,1.9147282695480918,1.5857220708446969,64.84333707239887,61.76688655827094,-1.3423947869341433,-2.2674796421369336,-3.3146303006348212,-3.6139015103825116,31.340968080158305,1.1900005340576172,0.8443792315915886,2.0532498359680176,0.17547630100441935,3.931023370931616,1.1143630684862167,2.9921366034498185,-2.20999908447266,98.00443046379462,43.3263440232843,0.9388867674817997,2,-1.114999771118164,-1.8274993896484375,-3.742499828338623,-3.5299997329711914,0.08500099182128551,4,0.08352146335578503,-3.418605063785225,21.0049991607666,1.1751810590387495,20.06999969482422,-1.6973733743581347,20.51499938964844,0.08352146335578503 4545,2004-02-09,21.70499992370605,22.899999618530273,21.440000534057614,22.0,82800.0,-0.020090280022034168,-2.53939662965247,-0.5315313767269259,68.06020077557014,62.190107364868375,-0.8521921229158984,-1.7171672935068223,-2.8093546772950404,-3.138162558175029,32.3050133944055,1.4599990844726598,0.9530606624497757,1.4855001449584933,-0.4782122882629949,3.4492125781799814,0.5036439283477492,2.4673563615692373,-1.719899406433104,59.62837620143663,-1.884902034438845,0.9818562166107443,2,-0.3175001144409144,-1.0299997329711879,-3.2687501907348597,-3.090000152587887,1.2900009155273473,0,0.10458421864744638,1.9147282695480918,22.149999618530273,-3.418605063785225,21.0049991607666,1.1751810590387495,20.06999969482422,0.10458421864744638 4546,2004-02-10,21.43000030517578,22.239999771118164,21.25,22.0049991607666,43600.0,-0.012669874199350617,-1.1176477788045507,1.9491481589241029,63.636363636363676,61.969551286888986,-0.5057471064586281,-1.3441124109483127,-2.474742344412306,-2.8338703957572875,32.62276577813354,0.9899997711181641,1.0025795256406127,1.104500484466552,-0.881248293804255,3.090249262737359,0.11162609533115031,2.0973748736019537,-1.32830382385254,50.33784567482795,-12.620813656454835,0.9928743891354033,2,-0.04250049591064453,-0.755000114440918,-2.99375057220459,-2.815000534057617,1.5149993896484375,1,0.10429307412617095,-2.53939662965247,21.70499992370605,1.9147282695480918,22.149999618530273,-3.418605063785225,21.0049991607666,0.10429307412617095 4547,2004-02-11,23.03000068664551,23.60000038146973,21.38999938964844,21.424999237060547,74800.0,0.07466170595822619,-1.6388053515041965,-2.791312424327872,67.97552991415088,63.18119937227024,-1.9704213164077693,-2.7977212064948596,-3.996598328632178,-4.3945777528578525,33.23918583659232,2.210000991821289,1.0106864839873673,2.520500850677493,0.2533070291853363,4.78769467216965,1.3869039399314147,3.6540977614235715,-2.8163720798339895,80.90453674121409,15.371837979600741,1.1335969107460777,2,-1.2600002288818395,-2.0050001144409215,-4.436250686645511,-4.415000915527347,-0.5900001525878977,2,-0.00217113082580922,-1.1176477788045507,21.43000030517578,-2.53939662965247,21.70499992370605,1.9147282695480918,22.149999618530273,-0.00217113082580922 4548,2004-02-12,22.51000022888184,23.26499938964844,22.225000381469727,23.26499938964844,47000.0,-0.02257926366737828,1.7549673224079703,-0.4704040366828553,62.65305987401382,62.87769348309449,-1.1899039695829217,-2.147615867512254,-3.3988550160430613,-3.837509964848028,33.888918000968715,1.0399990081787145,1.0458559167121209,1.8480003356933636,-0.5295801155713811,4.225580786958108,0.6592101100609931,3.036790561325734,-2.0931893155908234,53.6170223127289,-10.873642245508101,1.1887902256323717,2,-0.7399997711181676,-1.4849996566772496,-3.8587503433227575,-3.8950004577636754,-0.13999938964844105,3,0.04864501564729129,-1.6388053515041965,23.03000068664551,-1.1176477788045507,21.43000030517578,-2.53939662965247,21.70499992370605,0.04864501564729129 4549,2004-02-13,21.61000061035156,22.649999618530273,21.559999465942386,22.649999618530273,36600.0,-0.03998221276672942,1.096156138642363,1.3774836612039851,53.86950571210865,61.366539935600514,-0.22586667568620555,-1.1386321789848033,-2.438994367676127,-2.9021067131635014,33.9772694979673,1.090000152587887,1.0387687257531226,0.8417507171630838,-1.5040773201726907,3.1875787544988583,-0.3311633015048052,2.014664735830973,-1.0021983289698184,15.319172421853331,-43.458478724866204,1.172914018667888,2,0.15999984741211293,-0.5850000381469691,-2.9037504196166957,-2.995000839233395,0.7249984741210973,4,0.03979632941754652,1.7549673224079703,22.51000022888184,-1.6388053515041965,23.03000068664551,-1.1176477788045507,21.43000030517578,0.03979632941754652 4550,2004-02-17,23.47500038146973,23.72500038146973,21.81999969482422,21.88999938964844,125200.0,0.08630262463874261,-1.208695959849486,-1.5240408686514064,62.30502568143908,61.82919253179349,-1.987953912744306,-2.8239302241230355,-4.213167963638984,-4.718103477547174,34.141066070778145,2.114999771118171,1.187488567330913,2.500750446319582,-0.038180945724004545,5.039681838363169,1.2312847502977888,3.7702161423413756,-2.687666214082711,89.8989914558501,33.09890448683517,1.2694656960217938,2,-1.6424999237060582,-2.3874998092651403,-4.768750190734867,-4.860000610351566,-0.8999996185302805,1,-0.05282214061632051,1.096156138642363,21.61000061035156,1.7549673224079703,22.51000022888184,-1.6388053515041965,23.03000068664551,-0.05282214061632051 4551,2004-02-18,22.3799991607666,23.75,22.3799991607666,23.46999931335449,63000.0,-0.04664541865428384,-1.5137626558688584,-0.6876968268236806,56.17706024303531,62.06307708212192,-0.6711612714406634,-1.4973589662640592,-3.038191938656759,-3.58284323222928,36.58649561848905,1.3700008392333984,1.1792430009863324,1.2099992752075188,-1.108473700764133,3.5284722511791706,0.05076278722169292,2.3692357631933447,-1.3576516962529652,41.94913199495676,-12.70808918734484,1.1592364879858263,2,-0.19749927520751953,-1.279998779296875,-3.6737489700317383,-3.7649993896484375,0.05000114440917969,2,0.02747996879038883,-1.208695959849486,23.47500038146973,1.096156138642363,21.61000061035156,1.7549673224079703,22.51000022888184,0.02747996879038883 4552,2004-02-19,22.82999992370605,23.65999984741211,22.030000686645508,22.030000686645508,57000.0,0.020107273450140628,-3.0750017881410487,-0.7339441514399596,61.506621797672345,62.33630052297252,-0.7693939149304576,-1.7408763417535305,-3.4044025222867518,-3.981975118766936,39.01110141695666,1.6299991607666016,1.129358832947073,1.4722500801086404,-0.7375050067960167,3.6820051670132976,0.36737253665631187,2.577127623560969,-1.534887205643777,57.990874340592924,0.20580816604635288,1.1048775434523277,2,-0.32999992370605113,-1.7299995422363246,-3.9462494850158656,-4.215000152587887,-1.4050006866455043,3,0.005037221704006889,-1.5137626558688584,22.3799991607666,-1.208695959849486,23.47500038146973,1.096156138642363,21.61000061035156,0.005037221704006889 4553,2004-02-20,22.280000686645508,22.96999931335449,21.815000534057614,22.96999931335449,73200.0,-0.024091074853199612,2.3478292117935537,-0.8624991059294751,55.28805303051052,61.27460229609605,-0.02180948078611422,-1.0248669263803336,-2.7752765731191538,-3.380116356259734,39.39281429951356,1.154998779296875,1.2087189977664785,0.7835007667541518,-1.2800762597664033,2.847077793274707,-0.24828774650612573,1.8152892800144294,-0.73939924038946,32.87676005124572,-22.78017459845097,1.0317885132602784,2,0.2199993133544922,-1.1800003051757812,-3.341250419616699,-3.6650009155273438,0.2199993133544922,4,0.007181321475811631,-3.0750017881410487,22.82999992370605,-1.5137626558688584,22.3799991607666,-1.208695959849486,23.47500038146973,0.007181321475811631 4554,2004-02-23,22.63500022888184,23.07500076293945,22.13500022888184,22.51499938964844,56000.0,0.015933551673951163,-1.136366887529163,-0.1739146058967606,54.97835283370054,59.821063635888315,-0.33612373084645597,-1.238182219228694,-3.0449093070178037,-3.684896864550577,39.766935822932616,0.9400005340576101,1.3816471434385562,1.008250331878667,-0.9935081060179805,3.0100087697753146,0.007371112930343315,2.009129550826991,-0.8734589272513951,42.37725690662495,-9.09532038770962,1.0008792189483244,2,-0.1350002288818395,-1.534999847412113,-3.6875000000000036,-4.045000076293949,-0.17000007629394887,0,-0.011707505498953164,2.3478292117935537,22.280000686645508,-3.0750017881410487,22.82999992370605,-1.5137626558688584,22.3799991607666,-0.011707505498953164 4555,2004-02-24,23.5,24.125,22.36000061035156,22.63500022888184,88000.0,0.03821514302502349,-1.4947005325752385,7.208281014066568,63.04063210985259,59.754871244053746,-1.027811315013139,-1.996435767244975,-3.818050043230329,-4.506512370870141,40.10422236900798,1.764999389648441,1.4673934290372088,1.7405000686645522,-0.39091436403243307,3.8719145013615375,0.6747928523160596,2.806207285013045,-1.6849994659423864,72.94371668847874,18.47048307603046,1.0657072163484935,2,-0.7425003051757812,-2.2124996185302734,-4.456249713897705,-4.909999847412109,-0.9099998474121094,1,-0.0495745070437168,-1.136366887529163,22.63500022888184,2.3478292117935537,22.280000686645508,-3.0750017881410487,22.82999992370605,-0.0495745070437168 4556,2004-02-25,23.04999923706055,23.57999992370605,22.690000534057614,22.770000457763672,63600.0,-0.019148968635721242,-3.0454643974926303,0.3236980963994154,63.013097570621035,59.203489872550435,-0.3619057594993542,-1.4295252134036645,-3.290969806491315,-4.030871606086098,40.43359674241289,0.8899993896484375,1.3850435807015025,1.169749355316167,-0.9670551164594592,3.3065538270917934,0.10134711942835395,2.23815159120398,-0.9577987670898516,53.46315967649401,-6.31637593023995,1.0684022358878122,2,-0.20749950408935902,-1.7624988555908239,-3.9462494850158727,-4.412499427795414,-0.6999988555908239,2,-0.020607309754587022,-1.4947005325752385,23.5,-1.136366887529163,22.63500022888184,2.3478292117935537,22.280000686645508,-0.020607309754587022 4557,2004-02-26,23.43000030517578,23.43000030517578,22.5,23.42499923706055,42200.0,0.016485947101648968,370.9206712433257,0.01786103542233041,61.128961073815155,59.03414556141725,-0.7590188623913328,-1.6927215612910942,-3.5875642183196206,-4.377733021945943,40.07153250858032,0.9300003051757812,1.320138521621061,1.4205003738403335,-0.7648120592981087,3.6058128069787756,0.3278441572711124,2.5131565904095545,-1.0938638916015648,69.9134261686642,9.581647135829357,1.0926562165692206,2,-0.5875005722045898,-2.1424999237060547,-4.420000076293945,-4.777500152587891,-1.4300003051757812,3,-0.04268032381455389,-3.0454643974926303,23.04999923706055,-1.4947005325752385,23.5,-1.136366887529163,22.63500022888184,-0.04268032381455389 4558,2004-02-27,23.6299991607666,23.6299991607666,22.5,22.5,54400.0,0.008536015919156315,1.0,225.9515636919988,57.43718305906492,59.4305541555235,-0.8755073259526611,-1.6978118087830225,-3.6881846910147438,-4.546046745839078,41.17102797671532,1.1299991607666016,1.3438447429025615,1.4414992332458496,-0.6525831234303183,3.5355815899220175,0.39445805490776564,2.4885404115839336,0.49500083923339844,75.12558310721501,18.751173172885743,1.0470411783380833,2,-0.659998893737793,-2.029998779296875,-4.623748779296875,-4.977499008178711,-1.2349987030029297,4,-0.09331358451197336,370.9206712433257,23.43000030517578,-3.0454643974926303,23.04999923706055,-1.4947005325752385,23.5,-0.09331358451197336 4559,2004-03-01,23.625,23.7450008392334,23.28000068664551,23.51499938964844,41000.0,-0.00021155992146215663,1.6571263528462703,0.09734574517465441,60.09463738214703,59.18495545560216,-0.6198005646982132,-1.5705307466655754,-3.581977433612792,-4.502603143339414,41.714955271944774,0.4650001525878871,1.1778629997340282,1.307750034332276,-0.8081261207926254,3.4236261894571776,0.24981195676982537,2.365688111894727,0.46750000000000114,71.67137830571194,15.05966826396066,1.0579380775624505,3,-0.6549997329711914,-1.875,-4.198749542236328,-4.552499771118164,-1.260000228881836,0,-0.04761904761904767,1.0,23.6299991607666,370.9206712433257,23.43000030517578,-3.0454643974926303,23.04999923706055,-0.04761904761904767 4560,2004-03-02,23.645000457763672,23.75,23.295000076293945,23.665000915527344,53800.0,0.000846580222800819,3.789507498945931,-0.18182133444306317,61.96650403541753,59.82822698808908,-0.6852074310364671,-1.4971731735911007,-3.504575918191648,-4.487245176671852,42.19909212877153,0.4549999237060547,1.1135372000233659,1.2197504997253432,-0.9373639937818901,3.3768649932325765,0.14119325297172836,2.298307746478958,0.41564954223633066,91.60003662109375,32.78217611685869,1.0785572467536164,3,-0.6750001907348633,-1.6675004959106445,-4.193750381469727,-4.5475006103515625,-1.5699996948242188,1,-0.049904854401825016,1.6571263528462703,23.625,1.0,23.6299991607666,370.9206712433257,23.43000030517578,-0.049904854401825016 4561,2004-03-03,23.6200008392334,23.76000022888184,23.1200008392334,23.75,38000.0,-0.0010572898306738798,7.533346896735526,6.499809269502194,53.841146674110604,58.976507529915544,-0.5205582080207378,-1.293970054075288,-3.3831968618076687,-4.429467778408618,42.59914570047832,0.639999389648441,1.2307430784134645,1.0395008087158217,-0.9813770458683528,3.0603786632999963,0.029061881423736224,2.0499397360079072,0.40943616076660305,88.88893934783802,31.507279940608782,1.0104389272920868,3,-0.6500005722045898,-1.6200008392333984,-4.033750534057617,-4.387500762939453,-1.4500007629394531,2,-0.043607140137550404,3.789507498945931,23.645000457763672,1.6571263528462703,23.625,1.0,23.6299991607666,-0.043607140137550404 4562,2004-03-04,23.4950008392334,23.55500030517578,23.04999923706055,23.04999923706055,16800.0,-0.005292125129494951,-1.2696595502102566,-3.4231113458632003,56.760471043122024,59.140109531316824,-0.3255419449540433,-0.9478162954097016,-3.1538680310660716,-4.27599606592112,43.95512066550822,0.570001602172848,1.0807224197376541,0.7432507514953599,-0.9329553557676036,2.4194568587583234,-0.09485230213612184,1.5813538051268416,0.5038474207666042,78.96830622930845,20.23839481859123,0.838103053631481,3,-0.36500072479248047,-1.4950008392333984,-3.895000457763672,-4.250000953674316,-1.5450000762939453,3,-0.048733790885918116,7.533346896735526,23.6200008392334,3.789507498945931,23.645000457763672,1.6571263528462703,23.625,-0.048733790885918116 4563,2004-03-05,23.75,23.8700008392334,23.21999931335449,23.309999465942386,54200.0,0.010853336950760628,-1.096776277537296,0.9887616851471652,66.1144547165519,60.37745418496698,-0.3912357252610157,-1.0399409471887928,-3.2997466006681044,-4.501230651042281,44.61712739141074,0.6500015258789098,1.0993497875645062,0.8609998703002937,-0.6548483687157223,2.3768481093163096,0.1030757507922857,1.6189239898083017,0.2188712948000031,85.36577990635395,20.271236141040305,0.7579241195080088,3,-0.5074996948242188,-1.75,-3.8374996185302734,-4.192500114440918,-2.3400001525878906,4,-0.0736842105263158,-1.2696595502102566,23.4950008392334,7.533346896735526,23.6200008392334,3.789507498945931,23.645000457763672,-0.0736842105263158 4564,2004-03-08,24.0,24.3799991607666,23.76000022888184,23.90500068664551,72000.0,0.010526315789473717,-2.2207717573854393,0.21590726828992765,55.22387719786359,59.50892586141263,-0.4774580505475292,-1.206073240408152,-3.44562611981922,-4.723542304235927,44.940934256578366,0.6299991607666016,1.0175379630546857,1.0184998512268066,-0.5328394230394515,2.569839125493065,0.24283021409367578,1.7941694883599375,-1.5,71.42863288986273,9.080419403043607,0.7756696371331296,3,-0.5600004196166992,-1.8400001525878906,-4.087499618530273,-4.442500114440918,-3.049999237060547,0,-0.06687498092651367,-1.096776277537296,23.75,-1.2696595502102566,23.4950008392334,7.533346896735526,23.6200008392334,-0.06687498092651367 4565,2004-03-09,23.97500038146973,24.114999771118164,23.8799991607666,24.10000038146973,76200.0,-0.0010416507720946155,2.032289820831011,-1.3157989840785924,70.16437447131948,60.30351218371247,-0.42241533382334495,-1.0564562975813914,-3.3183571329772796,-4.676706293666964,44.79932023168127,0.2350006103515625,1.0785123108775423,0.8800002098083546,-0.609015651497284,2.369016071113993,0.1354922791555353,1.6245081404611739,-1.4374003982543968,69.54896221585183,4.4295380670802444,0.7445079306528194,3,-0.5350008010864293,-1.8150005340576207,-4.04749965667725,-4.402500152587894,-3.22500038146973,1,-0.06715330906088057,-2.2207717573854393,24.0,-1.096776277537296,23.75,-1.2696595502102566,23.4950008392334,-0.06715330906088057 4566,2004-03-10,23.665000915527344,24.01000022888184,23.665000915527344,23.899999618530273,49600.0,-0.012930113076535577,-1.9361805741557194,1.8799896240234375,60.94366592222518,60.2829238335358,-0.017884375960804277,-0.601257787083405,-2.9033910440826105,-4.3449344814726985,44.83759432960049,0.34499931335449574,1.1200605084453592,0.45825071334838796,-0.8260237304722331,1.742525157169009,-0.18388650856192257,1.1003879352586985,-1.0905529487609869,46.24073035681748,-18.96329917454551,0.6421372219103105,3,-0.22500133514404297,-1.5050010681152344,-3.6875009536743164,-4.042501449584961,-3.270000457763672,2,-0.06718783397741779,2.032289820831011,23.97500038146973,-2.2207717573854393,24.0,-1.096776277537296,23.75,-0.06718783397741779 4567,2004-03-11,22.979999542236328,23.86000061035156,22.854999542236328,23.86000061035156,45400.0,-0.028945757312080378,1.284090564271079,3.7447060637788288,58.86074757464859,60.441097668600655,0.6666800714699157,0.08411835037122373,-2.1325973445475626,-3.633699902492502,43.571563634122114,1.0050010681152308,0.9672595594727049,-0.22425060272216868,-1.5101673953411137,1.0616661898967763,-0.867208999031643,0.4187077935873056,-0.36944055158996747,8.19672336183726,-58.572655433748295,0.6429583963094728,3,0.6374998092651367,-0.8199996948242188,-2.846249580383301,-3.3575000762939453,-2.779998779296875,3,-0.03524801923749543,-1.9361805741557194,23.665000915527344,2.032289820831011,23.97500038146973,-2.2207717573854393,24.0,-0.03524801923749543 4568,2004-03-12,23.604999542236328,23.604999542236328,22.71999931335449,22.875,50200.0,0.027197563640124267,1.4246596817599972,-0.8295439274861642,61.492884729683,60.59645848499354,0.042198577013575544,-0.4792102354975505,-2.666803351917398,-4.232877165072246,42.161687802078,0.8850002288818395,0.8597220440889117,0.3459994316101067,-0.9083135862309177,1.6003124494511312,-0.2811570773104073,0.9731559405306207,-0.9590517481875622,53.313271700688816,-15.858232245477666,0.6271565089205128,3,-0.05500030517578125,-1.1075000762939453,-3.396249771118164,-3.9825000762939453,-3.9599990844726562,4,-0.07011221399668288,1.284090564271079,22.979999542236328,-1.9361805741557194,23.665000915527344,2.032289820831011,23.97500038146973,-0.07011221399668288 4569,2004-03-15,22.46999931335449,23.684999465942386,22.3799991607666,23.684999465942386,58600.0,-0.048083043884452836,1.1481483807161517,-1.6643848143600024,38.53005858406751,57.99240899039909,1.1131968744583638,0.7626224624420423,-1.447651443468562,-3.078711332029357,41.570460971621216,1.3050003051757848,0.7270403131918854,-0.8320007324218786,-1.8922413669430682,0.2282399020993111,-1.3621210496824716,-0.3018804151612855,1.909999847412113,5.187326854579629,-60.88360816321039,0.5301203172605942,3,0.9099998474121129,0.34500026702881215,-2.022499561309811,-2.847499847412106,-0.7699985504150355,0,-0.04717398746480583,1.4246596817599972,23.604999542236328,1.284090564271079,22.979999542236328,-1.9361805741557194,23.665000915527344,-0.04717398746480583 4570,2004-03-16,22.23500061035156,22.70000076293945,21.524999618530273,22.25,70200.0,-0.01045833156137499,1.5683059425836645,0.012345175114993197,40.46784721571559,56.5064868283552,1.25961557680343,0.9485953142439314,-1.1333653186087886,-2.8278745265924634,39.909686498511945,1.1750011444091761,0.6249353458644897,-1.0049994468689007,-2.163146985157173,0.15314809141937147,-1.584073216013035,-0.4259256777247664,2.1049985504150435,28.571461466194087,-37.479328276153716,0.5790737691441353,3,0.7174987792968786,0.5799989700317418,-1.5562505722045863,-2.380001068115231,-1.985000610351559,1,-0.0577917612835086,1.1481483807161517,22.46999931335449,1.4246596817599972,23.604999542236328,1.284090564271079,22.979999542236328,-0.0577917612835086 4571,2004-03-17,22.9950008392334,23.01000022888184,22.53499984741211,22.72500038146973,81000.0,0.03418035565638888,2.166677263074857,-18.000762970493973,45.327607322748605,55.2361686372026,0.4488355665765198,0.24984134143961612,-1.816184891245051,-3.562506689664744,38.2724586894461,0.7749996185302805,0.5070486228897018,-0.2757493019104018,-1.3685693038264617,0.8170707000056581,-0.8221593028684318,0.27066069904762813,1.2323983398437512,62.95505765745023,-2.499436515602362,0.5464100009580296,3,-0.04250144958496094,-0.18000125885009766,-1.9637508392333984,-2.787501335144043,-3.0700016021728516,2,-0.0976299524809342,1.5683059425836645,22.23500061035156,1.1481483807161517,22.46999931335449,1.4246596817599972,23.604999542236328,-0.0976299524809342 4572,2004-03-18,22.94499969482422,23.125,22.895000457763672,23.125,40000.0,-0.002174435424410537,1.5555461365659307,-0.6666666666666754,42.397340804101084,52.6009337580414,0.46110451787476947,0.3255930484346905,-1.6900882924076015,-3.4853344735985416,37.12665904070219,0.22999954223632812,0.36062230138266926,-0.33150043487548686,-1.4157324206880268,0.7527315509370531,-0.8736164277817551,0.21061555803078136,1.174303501831055,65.74074891696135,1.4472231582072652,0.5421159929062692,3,0.00749969482421875,-0.06000041961669922,-1.9137496948242188,-2.7375001907348633,-2.9449996948242188,3,-0.11113529182725412,2.166677263074857,22.9950008392334,1.5683059425836645,22.23500061035156,1.1481483807161517,22.46999931335449,-0.11113529182725412 4573,2004-03-19,22.440000534057614,23.10000038146973,22.354999542236328,22.79999923706055,60400.0,-0.02200911603762279,-1.8113202794082324,1.9999894036367114,38.1618415120685,50.70515201517528,0.8501397185721977,0.8887608261379079,-1.1147435970641801,-2.954467717094932,36.042480164773075,0.745000839233402,0.2970439202210855,-0.8444995880126989,-1.899746696162076,0.2107475201366782,-1.3721231420873892,-0.31687603393800856,1.575530519472661,42.36115648913582,-20.13166853291368,0.5276235540746891,3,0.3799991607666051,0.5124988555908239,-1.0425000190734828,-1.8825006484985316,-1.7049999237060547,4,-0.09982173430515162,1.5555461365659307,22.94499969482422,2.166677263074857,22.9950008392334,1.5683059425836645,22.23500061035156,-0.09982173430515162 4574,2004-03-22,22.3700008392334,22.864999771118164,21.76499938964844,22.21500015258789,34600.0,-0.0031194159161438417,-1.0853044067796682,-0.430559014109124,37.38872381167994,47.063413052993106,0.7427128439220461,0.9885742155885957,-0.9689257218302139,-2.8605012545083355,35.0638058616326,1.100000381469723,0.21005895886226256,-0.9012493133544908,-1.9967226092605301,0.1942239825515486,-1.4489859613075105,-0.3535126654014711,1.5459089568968771,52.81256370244891,-5.750607307836432,0.54773664795302,3,0.39749908447265625,0.5824985504150391,-0.9725003242492676,-1.8125009536743164,-2.4549999237060547,0,-0.12181494319349828,-1.8113202794082324,22.440000534057614,1.5555461365659307,22.94499969482422,2.166677263074857,22.9950008392334,-0.12181494319349828 4575,2004-03-23,22.334999084472656,22.72500038146973,22.065000534057614,22.71999931335449,25600.0,-0.0015646738242116598,2.3417513701441126,-2.483861440964722,37.314890234263075,44.43799353210843,0.5817981175819007,0.982178776490052,-0.8537254990630245,-2.8096361996247197,33.38070535189643,0.6599998474121165,0.02157398506569308,-0.8780010223388679,-2.043890923063202,0.2878888783854663,-1.4609459727010332,-0.2950560719767026,1.48527430455362,41.9117234570116,-12.28604912966646,0.5829449503621664,3,0.3575010299682617,0.6175003051757812,-0.9374985694885254,-1.7774991989135742,-2.7249984741210973,1,-0.02843064014158192,-1.0853044067796682,22.3700008392334,-1.8113202794082324,22.440000534057614,1.5555461365659307,22.94499969482422,-0.02843064014158192 4576,2004-03-24,22.57500076293945,22.57500076293945,21.88500022888184,22.170000076293945,34800.0,0.010745542346300985,2.407404267744224,-1.051949210060887,41.11969417629267,42.46676537673555,0.1910062806943955,0.7428532885293642,-1.0110206084211306,-3.0267092772152147,31.677905735212164,0.6900005340576101,-0.09263322372394711,-0.6142494201660185,-1.8130087954872813,0.5845099551552444,-1.2136291078266481,-0.01486973250538881,1.1534616752669855,59.55889777737848,8.143534917996043,0.5993796876606311,3,0.029998779296878553,0.3774986267089879,-1.1150002479553187,-1.9550008773803675,-3.7200012207031214,2,-0.10299006353773055,2.3417513701441126,22.334999084472656,-1.0853044067796682,22.3700008392334,-1.8113202794082324,22.440000534057614,-0.10299006353773055 4577,2004-03-25,22.43000030517578,22.57500076293945,22.375,22.51000022888184,47600.0,-0.006423054390399363,-1.1052652712944464,-0.19753034092033997,36.98226054138567,39.743362689146956,0.2791392527619223,0.852819500161381,-0.7845828156049599,-2.837515606328928,30.18527815670813,0.20000076293944957,-0.28880685398841877,-0.7092498779296861,-1.9484655845239622,0.5299658286645901,-1.328857731226826,-0.08964202463254622,1.2103236202436065,49.812765653462606,2.5807025164168493,0.6196078532971386,3,0.17499923706054688,0.5224990844726562,-0.788750171661377,-1.7975006103515625,-3.7550010681152344,3,-0.11168083076384083,2.407404267744224,22.57500076293945,2.3417513701441126,22.334999084472656,-1.0853044067796682,22.3700008392334,-0.11168083076384083 4578,2004-03-26,21.424999237060547,22.565000534057614,21.07999992370605,22.565000534057614,78000.0,-0.044806110318390324,1.6052612646376454,14.250029802350133,27.897006529184864,38.56191246082666,1.053135780230896,1.7751715069968625,0.28831031927030537,-1.7939561965312514,28.938813443823154,1.4850006103515625,-0.455087461170244,-1.6040009498596177,-3.0366344806431727,-0.1713674190760628,-2.320317715251395,-0.8876841844678403,2.130711716083276,19.32769427709894,-23.817399322058154,0.7163167653917778,3,0.6775007247924805,1.3050003051757812,0.3750009536743164,-0.717498779296875,-2.284999847412106,4,-0.066511051939531,-1.1052652712944464,22.43000030517578,2.407404267744224,22.57500076293945,2.3417513701441126,22.334999084472656,-0.066511051939531 4579,2004-03-29,22.5,22.5,21.36000061035156,21.36000061035156,57400.0,0.050175066568027615,1.0000000000000062,-0.999998326889074,39.27273342668003,38.429122039822715,-0.019178697456123217,0.6446170045439388,-0.7057129839964631,-2.826630180537279,27.5508126376512,1.139999389648441,-0.54698154502751,-0.472750186920166,-1.8951594573458017,0.9496590835054697,-1.1839548221329856,0.2384544482926536,0.9071682913775554,86.32216906640802,44.59541850980081,0.7112046352128183,3,-0.39750003814697266,0.22999954223632812,-0.6999998092651367,-1.6875,-3.110000610351559,0,-0.07844441731770846,1.6052612646376454,21.424999237060547,-1.1052652712944464,22.43000030517578,2.407404267744224,22.57500076293945,-0.07844441731770846 4580,2004-03-30,22.46500015258789,22.63999938964844,22.40999984741211,22.479999542236328,19600.0,-0.0015555487738715401,-2.679992675781307,-0.013157366385137355,40.90909353629045,37.938176063549584,0.05797418969775947,0.6183865061190055,-0.5842818342204197,-2.7481193463815003,26.007963089237286,0.22999954223633168,-0.7135386216829929,-0.44875001907348633,-1.8515065732999538,0.9540065351529812,-1.1501282961867183,0.25262825803974565,0.8025380367293735,88.78209634803727,45.65893915292689,0.701378277113233,3,-0.3625001907348633,0.2649993896484375,-0.6649999618530273,-1.635000228881836,-3.375,1,-0.11350986956333475,1.0000000000000062,22.5,1.6052612646376454,21.424999237060547,-1.1052652712944464,22.43000030517578,-0.11350986956333475 4581,2004-03-31,22.59000015258789,22.670000076293945,22.114999771118164,22.34499931335449,32000.0,0.005564210957087479,1.7407376010775324,-16.33405391658213,46.771530759762044,38.42419716973413,-0.14585492582619963,0.4345442541901008,-0.590924264612454,-2.8270825351267597,24.794060968050893,0.5550003051757812,-0.6744902963939197,-0.27224998474121165,-1.6410510170087953,1.096551047526372,-0.9566505008750035,0.4121505313925802,0.5462857407927011,94.9685587403343,45.468263829841774,0.6844005161337916,3,-0.5,0.1399993896484375,-0.567500114440918,-1.5550003051757812,-3.7150001525878906,2,-0.1319167561800545,-2.679992675781307,22.46500015258789,1.0000000000000062,22.5,1.6052612646376454,21.424999237060547,-0.1319167561800545 4582,2004-04-01,22.350000381469727,22.614999771118164,21.565000534057614,22.354999542236328,47200.0,-0.010624159782959053,3.0000000000000133,-0.02040466792784768,38.903641363427695,38.506619375440714,0.0009703857339573574,0.6159450487523799,-0.25258061705132206,-2.5406967942347016,23.809202884644527,1.0499992370605504,-0.6344553864359384,-0.4549997329711921,-1.8080588262777866,0.8980593603354023,-1.1315292796244911,0.2215298136821069,0.6629083537303941,79.87423496133725,29.581615865736865,0.6765295466532977,4,-0.3775005340576172,0.37999916076660156,-0.2850003242492676,-1.3150005340576172,-3.7450008392333984,3,-0.15637587380674434,1.7407376010775324,22.59000015258789,-2.679992675781307,22.46500015258789,1.0000000000000062,22.5,-0.15637587380674434 4583,2004-04-02,22.0,22.375,21.825000762939453,22.26000022888184,39200.0,-0.015659972057983085,1.2448958937489538,52.00877527661269,45.174549648785806,39.37171113511914,0.3151325766788027,0.8728701313602265,0.1798619891204467,-2.1486690279075553,22.52483156522161,0.5499992370605469,-0.6852025324904751,-0.7175001144409165,-2.0392236879731627,0.6042234590913296,-1.3783619012070396,-0.05663832767479349,0.8969342065104762,48.85493515740014,-6.848121829624397,0.6608617867661233,4,-0.09749984741210938,0.7299995422363281,0.06500005722045898,-0.9650001525878906,-3.235000610351559,4,-0.1511363983154297,3.0000000000000133,22.350000381469727,1.7407376010775324,22.59000015258789,-2.679992675781307,22.46500015258789,-0.1511363983154297 4584,2004-04-05,22.395000457763672,22.545000076293945,21.9950008392334,22.2450008392334,50400.0,0.017954566261985105,1.4444472701533089,-0.5769211018596554,51.59045371329594,40.957884855011685,-0.08487418245177025,0.37045536241299004,-0.14333148179804667,-2.4982798215426527,20.700202564078896,0.5499992370605469,-0.7131651869974363,-0.24224967956542898,-1.423544831285323,0.939045472154465,-0.832897255425376,0.348397896294518,0.3929176917785391,75.1131463843215,15.318085171338147,0.5906475758599474,4,-0.5200004577636719,0.33499908447265625,-0.1100001335144043,-1.3600006103515625,-1.9650001525878906,0,-0.14534498779109517,1.2448958937489538,22.0,3.0000000000000133,22.350000381469727,1.7407376010775324,22.59000015258789,-0.14534498779109517 4585,2004-04-06,22.364999771118164,22.73500061035156,22.315000534057614,22.5,135200.0,-0.0013396153620129914,-2.5744884625060807,-0.9000038147069669,42.674417882562494,41.13063193348611,-0.056066340273631,0.28844304591271097,-0.0666657758155722,-2.4217249204103517,18.662981170898746,0.4200000762939453,-0.6751910195171114,-0.19175033569336009,-1.19525640694685,0.8117557355601299,-0.6935033713201051,0.3100026999333849,-1.284999847412113,68.37599870887209,8.609674166767519,0.5017530356267443,4,-0.457499504089359,0.36499977111816406,-0.004999637603759766,-1.3299999237060547,-2.75,1,-0.13302036270582018,1.4444472701533089,22.395000457763672,1.2448958937489538,22.0,3.0000000000000133,22.350000381469727,-0.13302036270582018 4586,2004-04-07,22.075000762939453,22.54999923706055,22.0,22.104999542236328,115000.0,-0.012966644808698469,-5.1110922731319,0.22221280323259723,40.41852394896375,41.512438978772565,0.17382892777602166,0.47770797313921776,0.2743605034138952,-2.0867047505334497,17.049107728111846,0.5499992370605504,-0.6326098721056503,-0.4022493362426758,-1.2801443806220405,0.47564570813668894,-0.8411968584323581,0.03669818594700658,-0.9619008255004928,43.58976030987108,-14.783820746920895,0.4389475221896821,4,-0.16750049591064808,0.654998779296875,0.39874935150146484,-1.0400009155273438,-3.0100002288818395,2,-0.13522086102768893,-2.5744884625060807,22.364999771118164,1.4444472701533089,22.395000457763672,1.2448958937489538,22.0,-0.13522086102768893 4587,2004-04-08,22.170000076293945,22.40999984741211,22.049999237060547,22.15999984741211,29200.0,0.004303479504923935,-2.1304203604036918,-0.33335452695829093,46.731233189489586,43.605130829917535,0.042544006706709325,0.33614863332980605,0.22577449930545868,-2.1353540718078925,16.780140127916336,0.3600006103515625,-0.5834304434180559,-0.26675004959106374,-1.1214170188745278,0.5879169196924003,-0.6940835342327958,0.1605834350506683,-1.0244621253967345,37.91201881358718,-21.558110402057792,0.42733348464173215,4,-0.12249946594238637,0.5599994659423828,0.315000057220459,-1.135000228881836,-3.0,3,-0.14862426995736644,-5.1110922731319,22.075000762939453,-2.5744884625060807,22.364999771118164,1.4444472701533089,22.395000457763672,-0.14862426995736644 4588,2004-04-12,21.950000762939453,22.209999084472656,21.40999984741211,21.655000686645508,50000.0,-0.00992328879555282,-1.0382100605733695,29.49933244325768,45.09346221292316,44.251878472833425,0.3853724877388487,0.4488132056906764,0.5162168022898754,-1.8686958018362283,16.919317395840856,0.7999992370605469,-0.580818629973038,-0.4039994239807143,-1.0853033487994637,0.27730450083803504,-0.744651386390089,-0.06334746157133964,-0.7726735588531568,40.7547626108062,-18.74960355668587,0.3406519624093739,4,0.12249946594238281,0.779998779296875,0.6149992942810059,-0.9125003814697266,-2.7550010681152344,0,-0.1523918498604725,-2.1304203604036918,22.170000076293945,-5.1110922731319,22.075000762939453,-2.5744884625060807,22.364999771118164,-0.1523918498604725 4589,2004-04-13,21.40999984741211,22.045000076293945,21.395000457763672,21.55500030517578,40400.0,-0.024601407597173552,-6.428599455040872,-0.49152684834965893,40.3343936350011,44.18802292824573,0.8431646662117096,0.9542550455853487,1.0896003103778682,-1.2857401909233346,17.602140783334526,0.6499996185302734,-0.5582831479099681,-0.8910003662109389,-1.6891999627559109,-0.09280076966596695,-1.2901001644834231,-0.4919005679384547,-0.20151917520050944,1.1193573089875997,-58.106608399556656,0.3990997982724855,4,0.6550006866455078,1.3199996948242188,1.2112503051757812,-0.3724994659423828,-1.989999771118164,1,-0.12354042394275766,-1.0382100605733695,21.950000762939453,-2.1304203604036918,22.170000076293945,-5.1110922731319,22.075000762939453,-0.12354042394275766 4590,2004-04-14,20.950000762939453,22.100000381469727,20.75,21.815000534057614,69800.0,-0.0214852446404038,-1.1343857665196577,5.965496829865015,33.7662372306752,42.742990313902745,1.190896721099815,1.3840079621738717,1.5643014946526392,-0.7830293051589869,19.67793218418668,1.3500003814697266,-0.3905945401688946,-1.2867494583129897,-2.2882866629575602,-0.2852122536684192,-1.787518060635275,-0.7859808559907044,1.7849998474121058,11.111158206159022,-46.086860440477736,0.5007686023222855,4,0.7924995422363281,1.482499122619629,1.849998950958252,0.21499919891357422,-1.5050010681152344,2,-0.024821023333018277,-6.428599455040872,21.40999984741211,-1.0382100605733695,21.950000762939453,-2.1304203604036918,22.170000076293945,-0.024821023333018277 4591,2004-04-15,20.75,21.56999969482422,20.665000915527344,21.56999969482422,58400.0,-0.009546575448973416,1.2073149173326883,0.9479767766461124,33.39921097607221,42.13138693752991,1.232003769319796,1.4832418569573598,1.8082542793231653,-0.5424033099879431,21.525635830033096,0.904998779296875,-0.3742794073514304,-1.37450017929077,-2.5121890138822565,-0.23681134469928367,-1.9433445965865133,-0.8056557619950269,1.9453005981445273,4.871010687717105,-51.06102785952584,0.5688444172957431,4,0.9500007629394531,1.5875005722045898,2.049999713897705,0.41499996185302734,-1.1700000762939489,3,-0.054698806211172846,-1.1343857665196577,20.950000762939453,-6.428599455040872,21.40999984741211,-1.0382100605733695,21.950000762939453,-0.054698806211172846 4592,2004-04-16,20.395000457763672,20.684999465942386,20.325000762939453,20.684999465942386,114600.0,-0.01710841167403987,1.4827581670974295,0.35365745866634846,38.3220089009606,41.36999352110489,1.4310088945950454,1.7258941490813484,2.218332778120754,-0.14507731854507,23.429360748579267,0.4249992370605469,-0.3870878963496409,-1.6019997596740723,-2.9111513915176026,-0.2928481278305419,-2.2565755755958357,-0.9474239437523089,2.219088153076168,3.713514968399708,-54.50036468052688,0.6545758159217651,4,1.135000228881836,1.697500228881836,2.404999256134033,0.7699995040893555,-1.0450000762939453,4,-0.06521205657535412,1.2073149173326883,20.75,-1.1343857665196577,20.950000762939453,-6.428599455040872,21.40999984741211,-0.06521205657535412 4593,2004-04-19,20.200000762939453,20.979999542236328,20.024999618530273,20.71500015258789,79000.0,-0.009561151774820864,-1.2080880245198562,1.775866037897152,17.42209585808024,37.57350931496981,1.5017526963994534,1.838747829678482,2.437138685773121,0.08619563804163022,26.076010863464187,0.9549999237060547,-0.47390978967042585,-1.6849994659423828,-3.201435612564456,-0.16856331932030955,-2.4432175392534212,-0.9267813926313444,2.276742577026365,8.433786991059824,-44.315093240408906,0.7582180733110369,4,1.1799993515014648,1.654998779296875,2.688748836517334,0.9649991989135742,-0.44500160217285156,0,-0.050990131076392387,1.4827581670974295,20.395000457763672,1.2073149173326883,20.75,-1.1343857665196577,20.950000762939453,-0.050990131076392387 4594,2004-04-20,19.645000457763672,20.69499969482422,19.5,20.69499969482422,137000.0,-0.02747526159474356,1.2761915488045457,2.0388358863441085,15.185182394368184,34.519149816281555,1.8166866071997845,2.2968934449833505,2.973074449863077,0.6743706306579433,28.309288067884207,1.1949996948242188,-0.5142463742864649,-2.1037497520446777,-3.900477204992157,-0.30702229909719847,-3.0021134785184174,-1.205386025570938,2.635603384487304,5.576939864974408,-40.85364127321974,0.8983637264737403,4,1.3799991607666016,1.9474992752075195,3.378748893737793,1.5199995040893555,0.3149986267089844,1,-0.022906630310696396,-1.2080880245198562,20.200000762939453,1.4827581670974295,20.395000457763672,1.2073149173326883,20.75,-0.022906630310696396 4595,2004-04-21,21.700000762939453,22.315000534057614,19.84499931335449,20.395000457763672,131600.0,0.10460678326752837,-1.0540528537235627,-1.2428583365728008,42.55853296172991,34.7569285954778,-0.3828216629875385,0.2022509816986542,0.936841682203827,-1.3355676372020824,29.720050264848574,2.6700000762939418,-0.5346031929359256,-0.01699953079223704,-1.7924234498036213,1.7584243882191473,-0.9047114902979274,0.8707124287134533,-2.200000762939453,78.15276538396658,36.2978754468078,0.8877119595056914,4,-0.7450008392333984,-0.3875007629394531,1.397498607635498,-0.2850008010864258,-1.9000015258789062,2,-0.10506915237253944,1.2761915488045457,19.645000457763672,-1.2080880245198562,20.200000762939453,1.4827581670974295,20.395000457763672,-0.10506915237253944 4596,2004-04-22,20.25,21.450000762939453,19.670000076293945,21.450000762939453,113800.0,-0.06682030930689409,1.9666659249204477,-0.9195405994773428,35.39638229842656,33.49750071869302,0.8728700539543262,1.5485316231233313,2.398013209081615,0.15215965862379477,31.056298256759273,2.030000686645508,-0.6674931379109168,-1.3507502555847175,-3.192846405267055,0.49134589409761986,-2.2717983304258844,-0.4297021807435506,-0.75,26.642978959543246,-9.972993914313886,0.9210480748411682,4,0.6575002670288086,1.0625,2.633749485015869,1.1649999618530273,-0.48500061035155895,3,-0.03975310149016209,-1.0540528537235627,21.700000762939453,1.2761915488045457,19.645000457763672,-1.2080880245198562,20.200000762939453,-0.03975310149016209 4597,2004-04-23,19.924999237060547,20.2450008392334,19.530000686645508,20.2450008392334,167400.0,-0.0160494203920718,3.468728579688031,0.2666678322678679,35.51988487229151,32.43376990306728,0.9453404832934673,1.766827826190152,2.6790578295962604,0.5127413975139099,32.50783089445105,0.7199993133544922,-0.7718790482583273,-1.5505009651184096,-3.4930980266224054,0.3920960963855862,-2.5217994958704075,-0.5792024343664117,2.3900012969970668,15.097660974434776,-19.145218546044056,0.971298530751998,4,0.9825010299682617,1.3875007629394531,2.9587502479553223,1.4900007247924805,-0.17499923706054688,4,-0.0173148971927084,1.9666659249204477,20.25,-1.0540528537235627,21.700000762939453,1.2761915488045457,19.645000457763672,-0.0173148971927084 4598,2004-04-26,20.0,20.20499992370605,19.7450008392334,20.20499992370605,39800.0,0.0037641538675670105,3.48779761627865,0.6406215541237156,32.50547822752867,31.563890413348116,0.6309994714219584,1.664959237039504,2.5768298929430387,0.47611485498838846,32.73471720547669,0.4599990844726527,-0.8516983906384112,-1.4042502403259292,-3.4561051258713995,0.6476046452195412,-2.4301776830986626,-0.37832279755319576,2.2593005371093717,17.76198597302883,-10.843830625014096,1.0259274427727345,4,0.9075002670288086,1.3000001907348633,2.9187493324279785,1.4149999618530273,0.06500053405761363,0,-0.03249998092651363,3.468728579688031,19.924999237060547,1.9666659249204477,20.25,-1.0540528537235627,21.700000762939453,-0.03249998092651363 4599,2004-04-27,20.73500061035156,20.854999542236328,20.065000534057614,20.065000534057614,115800.0,0.03675003051757786,-1.3582057260307616,-3.2682942714391285,39.20530520731357,32.16823129964127,-0.23447676296780529,0.8336933824271675,1.8515956315371547,-0.22031877219765406,32.64604555397914,0.8549995422363281,-0.9714357891549632,-0.5809996604919476,-2.585703687890444,1.4237043669065486,-1.5833516741911957,0.42135235320730047,1.4697139297485364,43.26750411946228,18.878877501616547,1.0023520136992488,4,0.17249965667724965,0.4474992752075231,2.151248931884769,0.6799993515014684,-1.310001373291012,1,-0.047263150264664544,3.48779761627865,20.0,3.468728579688031,19.924999237060547,1.9666659249204477,20.25,-0.047263150264664544 4600,2004-04-28,19.915000915527344,20.80500030517578,19.700000762939453,20.795000076293945,91000.0,-0.03954664435432165,1.4555555791030794,-1.3134314336712472,36.633667339589174,32.52761534003204,0.47301081918934074,1.5313726065030515,2.6119108526981805,0.6378629743805782,32.899300794228594,1.1049995422363281,-1.1000667945659224,-1.2734993934631333,-3.294804614711545,0.7478058277852782,-2.284152004087339,-0.2628467828389276,2.23621934750366,20.052094457463642,-1.8289120257244527,1.0106526106242066,4,0.9924993515014648,1.2024993896484375,2.9449987411499023,1.4999990463256836,-0.5050010681152344,2,0.0022595112667169737,-1.3582057260307616,20.73500061035156,3.48779761627865,20.0,3.468728579688031,19.924999237060547,0.0022595112667169737 4601,2004-04-29,19.61000061035156,20.36000061035156,19.61000061035156,20.36000061035156,50800.0,-0.015315103748651193,1.0,0.8522735400641129,34.559718973326795,32.109583125850506,0.6697251142453631,1.6882282255421863,2.887752552419162,0.9796594011455717,32.92090721891139,0.75,-1.177962460530928,-1.4294997215271046,-3.455145552849576,0.5961461097953666,-2.44232263718834,-0.41667680586586897,2.4887952611517363,6.037735305845149,-13.244753698884676,1.0128229156612354,4,1.2974996566772496,1.5074996948242223,3.212499141693119,1.8049993515014684,0.13999938964844105,3,0.009688863885536803,1.4555555791030794,19.915000915527344,-1.3582057260307616,20.73500061035156,3.48779761627865,20.0,0.009688863885536803 4602,2004-04-30,18.854999542236328,20.274999618530273,18.780000686645508,20.274999618530273,73800.0,-0.03850081818542561,1.1056321852975666,1.8933334350585938,32.464591414795905,33.78097152104114,1.322365024750539,2.2851270654096147,3.5897135603350776,1.7659229897999893,32.7302206946216,1.4949989318847656,-1.206449643141319,-2.0097507476806626,-4.158644058345214,0.1391425629838885,-3.0841974030129364,-0.9353040923483888,3.1924204255698108,3.6144046725011654,-12.416952943881917,1.0744466553322751,4,1.6925010681152344,1.902501106262207,3.9237499237060547,2.560000419616699,0.850000381469723,4,0.048263053275268364,1.0,19.61000061035156,1.4555555791030794,19.915000915527344,-1.3582057260307616,20.73500061035156,0.048263053275268364 4603,2004-05-03,18.674999237060547,19.229999542236328,18.049999237060547,19.229999542236328,172800.0,-0.009546555796650646,3.2522510138153824,0.39084526433567185,33.84524909308037,35.85431226534249,1.4117560043905435,2.3223210921482824,3.731219446905609,1.9764565058045847,32.725556074580275,1.1800003051757812,-1.2294695414562007,-2.023501014709474,-4.312500472229559,0.2654984428106104,-3.1680007434695163,-0.8790012859494318,3.2417239594991685,22.28163750452188,4.183739298554443,1.1444997287600416,5,1.5075006484985352,1.7175006866455078,4.103750228881836,2.7400007247924805,0.2849998474121094,0,0.05756363088926464,1.1056321852975666,18.854999542236328,1.0,19.61000061035156,1.4555555791030794,19.915000915527344,0.05756363088926464 4604,2004-05-04,19.13999938964844,19.684999465942386,18.63999938964844,18.674999237060547,45600.0,0.02489960758151466,-2.906543455475035,-0.8378376520723138,39.31522846960474,35.493945099550814,0.9695462884050201,1.6874790686087167,3.2208900993570566,1.5452429939202723,32.78740220640864,1.0450000762939453,-1.2619077712937,-1.3957508087158175,-3.639280609539785,0.8477789921081502,-2.517515709127803,-0.27398590830383185,2.5447203693413236,39.56441851159029,19.732492732903395,1.1217649004119845,5,0.610000610351559,1.2525005340576136,3.2762503623962367,2.2750005722045863,-0.1549987792968821,1,0.048328170005556226,3.2522510138153824,18.674999237060547,1.1056321852975666,18.854999542236328,1.0,19.61000061035156,0.048328170005556226 4605,2004-05-05,19.38999938964844,19.545000076293945,18.905000686645508,19.545000076293945,33200.0,0.013061651409205899,7.258020057835476,-0.33333470060788006,42.01877976313072,36.2297670400735,0.399416220475203,1.2681926686905136,2.899645542061876,1.328191817374691,33.17918448174297,0.6399993896484375,-1.1981107898576866,-0.9970007896423319,-3.121188951438448,1.1271873721537844,-2.059094870540388,0.0650932912557245,2.0766371380255713,58.008630128164086,34.78538430178099,1.0620940808980581,5,0.06249999999999645,1.0025005340576136,3.0262503623962367,2.0250005722045863,-0.8549995422363317,2,0.0018050463390313354,-2.906543455475035,19.13999938964844,3.2522510138153824,18.674999237060547,1.1056321852975666,18.854999542236328,0.0018050463390313354 4606,2004-05-06,19.09000015258789,19.479999542236328,19.075000762939453,19.274999618530273,46800.0,-0.015471853868170182,-2.7674612538923538,1.1935396542177104,42.291791532412525,36.982201113420274,0.5783890660707875,1.4051392213159062,3.1379523851356055,1.6540615694374061,33.284086623417,0.404998779296875,-1.0651042298978197,-1.1477499961853042,-3.1904615358885096,0.8949615435179012,-2.169105766036907,-0.12639422633370145,2.171638137649314,46.74160616729288,20.180935719363667,1.0213557698516025,5,0.3624992370605469,1.302499771118164,3.326249599456787,2.3249998092651367,-0.3899993896484375,3,0.016762686865711585,7.258020057835476,19.38999938964844,-2.906543455475035,19.13999938964844,3.2522510138153824,18.674999237060547,0.016762686865711585 4607,2004-05-07,18.875,19.309999465942386,18.825000762939453,19.084999084472656,48600.0,-0.011262448971680272,-2.129048533175845,1.1351334632396153,42.19210328855056,38.05849278686715,0.702677606685004,1.434159400127335,3.2752394152061477,1.8941043088935459,33.470720306059455,0.48499870300293324,-1.2185478897228457,-1.1980001449584954,-3.11198367202903,0.7159833821120394,-2.1549919084937628,-0.241008381423228,2.193939947046605,50.4587551956285,20.71266919686081,0.9569917635352667,5,0.5774993896484375,1.5174999237060547,3.5349998474121094,2.5399999618530273,0.10499954223632812,4,0.04635761589403975,-2.7674612538923538,19.09000015258789,7.258020057835476,19.38999938964844,-2.906543455475035,19.13999938964844,0.04635761589403975 4608,2004-05-10,18.604999542236328,19.63999938964844,18.5,18.809999465942386,86400.0,-0.01430466001396935,-4.493986092407832,0.9761943687556935,43.65853454299487,38.553296046387295,0.842595347119758,1.51856961217824,3.4563394979784228,2.1937394097507266,32.89693639031629,1.139999389648441,-1.2088404569358033,-1.3007505416870124,-3.1056138119350045,0.5041127285609797,-2.2031821768110085,-0.3983189065630164,2.282803962211112,8.860724857190199,-22.9535516542031,0.9024316351239964,5,0.8225002288818359,1.7875003814697266,3.7462501525878906,2.810000419616699,0.6350002288818359,0,0.05912391338535361,-2.129048533175845,18.875,-2.7674612538923538,19.09000015258789,7.258020057835476,19.38999938964844,0.05912391338535361 4609,2004-05-11,18.76499938964844,19.549999237060547,18.51499938964844,19.049999237060547,42800.0,0.00859983076317139,-1.6369427989678595,1.3902436755086627,26.724825888376216,37.45231366291919,0.41768783303130164,1.2124139404036463,3.2076267171811494,2.0645256311456457,32.27905802297263,1.0349998474121058,-1.1773411143664951,-1.0085006713867166,-2.735196188374548,0.7181948456011149,-1.8718484298806324,-0.14515291289280086,1.952535858755784,23.24557294106648,-2.5953648831906158,0.8633477584939152,5,0.44000053405761363,1.6275005340576136,3.5512504577636683,2.6500005722045863,0.23500061035155895,1,0.010391670725648172,-4.493986092407832,18.604999542236328,-2.129048533175845,18.875,-2.7674612538923538,19.09000015258789,0.010391670725648172 4610,2004-05-12,20.43000030517578,20.70499992370605,19.3700008392334,19.3700008392334,149800.0,0.0887290684616715,-1.5188674661940211,-3.7192983630255716,51.380369533928544,39.32127483631938,-1.303673113216508,-0.520213157868465,1.4707864826872168,0.43727146298983754,30.53984143946547,1.94000053405761,-1.0923236361337771,0.6825002670288072,-0.9842227286160856,2.3492232626737,-0.15086123079363745,1.5158617648512518,-2.3800010681152344,87.52836153989227,59.236441772494985,0.8333614978224461,5,-1.0525007247924805,-0.03750038146972656,1.8724994659423828,1.297499656677246,-1.3549995422363281,2,-0.07072930363384,-1.6369427989678595,18.76499938964844,-4.493986092407832,18.604999542236328,-2.129048533175845,18.875,-0.07072930363384 4611,2004-05-13,19.614999771118164,20.450000762939453,19.614999771118164,20.450000762939453,71800.0,-0.039892340767667234,1.0,-0.7877371816210672,47.78887812321356,41.0239733594769,-0.5452251197130167,0.21649604709120496,2.203802084962561,1.2843055450291274,28.64139370288399,0.8350009918212891,-1.1337672105224357,-0.07575025558471538,-1.674662728504245,1.5231622173348143,-0.8752064920444802,0.7237059808750494,-1.5119005203247085,50.56688479354364,19.754768246161255,0.7994562364597643,5,-0.23750019073486328,0.6849994659423828,2.7037501335144043,2.2624998092651367,-0.17499923706055043,3,-0.05505989988826232,-1.5188674661940211,20.43000030517578,-1.6369427989678595,18.76499938964844,-4.493986092407832,18.604999542236328,-0.05505989988826232 4612,2004-05-14,19.065000534057614,19.899999618530273,19.0,19.81999969482422,50800.0,-0.02803972691707035,-1.03389691699264,0.9041895376912243,43.754180685101026,42.12496575859031,0.042125362482043016,0.6975077435395249,2.667764739498768,1.8671377895969101,26.618028100874124,0.8999996185302734,-1.1015712042916874,-0.5592494964599659,-2.1454149470666763,1.0269159541467445,-1.3523322217633194,0.23383322884338753,-0.909863269805907,25.623607873327707,-6.556739548457138,0.7930827253033551,5,0.5374994277954137,1.1649990081787145,3.2537493705749547,3.0399990081787145,0.3349990844726598,4,-0.0191450176183382,1.0,19.614999771118164,-1.5188674661940211,20.43000030517578,-1.6369427989678595,18.76499938964844,-0.0191450176183382 4613,2004-05-17,19.170000076293945,19.5,18.950000762939453,19.34000015258789,31400.0,0.0055074502646228485,1.2448958937489538,0.2251659142525827,38.58497298966753,42.0438262608195,0.016456388734329863,0.5390226089498462,2.467954187814307,1.7957554741187423,24.289899567739713,0.5499992370605469,-1.0212866767217683,-0.402749919891356,-1.9770456199707773,1.1715457801880653,-1.1898977699310684,0.38439793014835644,-0.9638655588531506,29.908699859169708,-0.8332911824653841,0.7871478500397109,5,0.43249988555908203,1.0124998092651367,3.21875,2.9574995040893555,0.37000083923339844,0,-0.009911347590059516,-1.03389691699264,19.065000534057614,1.0,19.614999771118164,-1.5188674661940211,20.43000030517578,-0.009911347590059516 4614,2004-05-18,19.19499969482422,19.920000076293945,18.875,19.920000076293945,66400.0,0.0013041011179331097,1.882757314349305,4.264706212343906,44.05939721501985,42.27056153325163,8.831309336443383e-05,0.5044446335877026,2.338419779684095,1.7998300822595361,21.298046151357262,1.0450000762939453,-0.846297963468416,-0.3552502632141099,-1.9380381530676551,1.2275376266394353,-1.1466442081408807,0.43614368171266094,-0.9388878692581173,17.486322850558743,-14.004432247504624,0.7913939449267724,5,0.4075002670288086,0.9875001907348633,3.2062501907348633,2.932499885559082,0.3950004577636719,1,0.0023443645225000864,1.2448958937489538,19.170000076293945,-1.03389691699264,19.065000534057614,1.0,19.614999771118164,0.0023443645225000864 4615,2004-05-19,19.420000076293945,19.48500061035156,18.875,18.875,115200.0,0.01172182261250021,-1.2385340365440818,-0.7517238476331789,48.41136715718689,42.95051438044877,-0.2460876875423601,0.10527158766356592,2.0101497875239183,1.6036712425457011,20.84695982270071,0.610000610351559,-0.6645646685269817,-0.016249847412108664,-1.2332694595219138,1.2007697646976965,-0.624759653467013,0.5922599586427957,-1.1149104887650445,34.60316268525493,-0.10279874701323877,0.6085098060549035,5,0.18249988555908203,0.7624998092651367,2.9774999618530273,2.7074995040893555,0.21500015258789418,2,-0.02162719230916177,1.882757314349305,19.19499969482422,1.2448958937489538,19.170000076293945,-1.03389691699264,19.065000534057614,-0.02162719230916177 4616,2004-05-20,19.44499969482422,19.44499969482422,18.670000076293945,18.670000076293945,83600.0,0.0012873129985613296,1.0,1.4220174496127558,55.61904907226561,44.442397245306005,-0.2407526585451265,0.01778289327038962,1.89003559871594,1.610027058295536,20.303162831590814,0.7749996185302734,-0.5661721860766136,0.048999786376953125,-1.1063890153047105,1.2043885880586167,-0.5286946144638769,0.6266941872177831,-1.0919119005717732,61.99996948242188,22.39611082464097,0.577694400840831,5,0.1575002670288086,0.7375001907348633,2.642500400543213,2.7150001525878906,0.875,3,-0.019027973139194798,-1.2385340365440818,19.420000076293945,1.882757314349305,19.19499969482422,1.2448958937489538,19.170000076293945,-0.019027973139194798 4617,2004-05-21,19.57999992370605,19.700000762939453,18.934999465942386,19.11000061035156,35400.0,0.0069426706608675115,1.1549302206879561,0.6064510254157407,58.69357060433082,46.11295680767666,-0.2964016721329372,-0.15219201228761747,1.6816114778404838,1.5008592591173695,19.482637592062357,0.7650012969970668,-0.5076083579714137,0.2012499809265087,-0.9309532818478452,1.3334532437008626,-0.36485165046066825,0.7673516123136856,-1.1798738868645344,72.79998779296847,29.7242007242439,0.5661016313871776,5,0.02999973297119496,0.6024999618530309,2.4387507438659703,2.5799999237060582,0.8350009918212926,4,-0.007150122073235399,1.0,19.44499969482422,-1.2385340365440818,19.420000076293945,1.882757314349305,19.19499969482422,-0.007150122073235399 4618,2004-05-24,19.350000381469727,19.709999084472656,19.084999084472656,19.084999084472656,22200.0,-0.01174665695263144,-3.7169580457329583,0.5638333705334496,52.11268632630399,48.93383018966864,0.056311481881500924,0.028052649434101795,1.8138519710237055,1.7536201572777088,18.61286364763059,0.625,-0.4323778560605511,0.00375041961670064,-1.0900310473086812,1.0975318865420824,-0.543140313845992,0.5506411530793933,-0.9037768668909187,54.4000244140625,10.430628252300025,0.5468907334626912,5,0.33749961853027344,0.8324995040893555,2.4612503051757812,2.809999465942383,0.6700000762939453,0,0.0025839398488296528,1.1549302206879561,19.57999992370605,1.0,19.44499969482422,-1.2385340365440818,19.420000076293945,0.0025839398488296528 4619,2004-05-25,19.7549991607666,19.7549991607666,19.21500015258789,19.23500061035156,36200.0,0.020930169060085158,1.076925051993735,1.9622490769197685,53.56097470203478,49.176119652791556,-0.21622607095674695,-0.47867155395267247,1.3503747318806703,1.3762841037037319,18.61231592862197,0.5399990081787109,-0.32378103880336795,0.45774927139282084,-0.44524311237733016,1.3607416551629719,0.006253079507743564,0.9092454632778981,-1.2636001180052503,100.0,55.41854676452114,0.45149619188507634,5,-0.19499874114990234,0.42750072479248047,1.8625006675720215,2.405000686645508,0.5300006866455078,1,-0.010883232314494062,-3.7169580457329583,19.350000381469727,1.1549302206879561,19.57999992370605,1.0,19.44499969482422,-0.010883232314494062 4620,2004-05-26,19.959999084472656,19.959999084472656,19.100000381469727,19.11000061035156,45400.0,0.010377116295362088,1.0235299925501073,1.6346170069948496,58.64810281332095,50.3827001739146,-0.5530678671861153,-0.7168824123789648,1.0956486358364899,1.198503736484433,18.140599017962472,0.8599987030029297,-0.19760202907716007,0.6604992866516106,-0.2491734524176934,1.5701720257209146,0.20566291711695683,1.1153356561862644,-1.4243280240924108,100.0,53.391221119505765,0.4548363695346524,5,-0.6449995040893555,0.22250080108642578,1.3487505912780762,1.9800004959106445,0.42500114440918324,2,-0.018537021485767302,1.076925051993735,19.7549991607666,-3.7169580457329583,19.350000381469727,1.1549302206879561,19.57999992370605,-0.018537021485767302 4621,2004-05-27,19.799999237060547,20.25,19.459999084472656,19.459999084472656,27200.0,-0.008016024787124265,-3.6470621234390603,0.40000089757743684,59.2964775956435,52.10962205286377,-0.4068508438903855,-0.5712044612530711,1.1785370253372527,1.378841909133385,17.686399173312022,0.7900009155273438,0.04361234274919923,0.49099950790405344,-0.43612738378788407,1.418126399595991,0.02743606205808291,0.954562953750024,-1.2209415994137842,65.77942356031488,18.845603927253393,0.46356344584596887,5,-0.3399991989135742,-0.049999237060546875,1.3337507247924805,2.140000343322754,0.25,3,-0.008333283562449445,1.0235299925501073,19.959999084472656,1.076925051993735,19.7549991607666,-3.7169580457329583,19.350000381469727,-0.008333283562449445 4622,2004-05-28,19.76499938964844,20.100000381469727,19.71999931335449,20.0,322200.0,-0.0017676691293297964,-1.3384626219232778,-0.6911779555475667,62.23629082492467,54.73754625678123,-0.2929173746114522,-0.48963817122624675,1.1360407752836146,1.433145164877498,16.452049205812234,0.3800010681152379,-0.030110654479713617,0.41049966812134286,-0.5121218637617488,1.3331212000044346,-0.05081109782020121,0.8718104340628869,-1.1434229062804917,58.36907903784601,6.345833799096248,0.46131076594154513,5,-0.3049993515014684,-0.31250000000000355,1.3450007438659632,2.1750001907348597,0.12000083923339844,4,0.028079955593949935,-3.6470621234390603,19.799999237060547,1.0235299925501073,19.959999084472656,1.076925051993735,19.7549991607666,0.028079955593949935 4623,2004-06-01,19.75,19.98500061035156,19.71500015258789,19.7549991607666,24800.0,-0.000758886421028504,-6.200122072175079,0.02127296928770891,60.71818461816889,56.5885226349089,-0.2089681253933655,-0.41104769952343645,1.0880520946957262,1.466838191242097,14.585601085510335,0.2700004577636683,-0.017157710718898045,0.34175024032592916,-0.5384725858366544,1.2219730664885127,-0.09836117275536083,0.7818616534072191,-1.0867550478252888,56.5217247081341,0.8228420821551055,0.440111413081291,6,-0.28999996185302734,-0.2975006103515625,1.3600001335144043,2.189999580383301,-0.024999618530273438,1,0.03367093243176433,-1.3384626219232778,19.76499938964844,-3.6470621234390603,19.799999237060547,1.0235299925501073,19.959999084472656,0.03367093243176433 4624,2004-06-02,20.065000534057614,20.065000534057614,19.75,20.01499938964844,32000.0,0.015949394129499472,11.599732977304718,-10.00190766882727,44.375961389820624,56.14014421631265,-0.4331290177611571,-0.6884958439177282,0.7146817912084558,1.1749478543485914,13.313023573630472,0.31500053405761363,0.08752222073558968,0.610500717163081,-0.306800246515909,1.527801680842071,0.151850235323586,1.069151199002576,-1.3609204824522756,83.91308458181751,30.90859860401804,0.45865048183949486,6,-0.605000495910641,-0.6125011444091761,1.0387496948242223,1.8749990463256871,-0.375,2,-0.0022427149312834738,-6.200122072175079,19.75,-1.3384626219232778,19.76499938964844,-3.6470621234390603,19.799999237060547,-0.0022427149312834738 4625,2004-06-03,19.424999237060547,20.075000762939453,19.375,19.76499938964844,109000.0,-0.03189640069586597,-2.181831580590066,-6.799847415602792,46.90552653111433,55.17197504507361,0.23205952270853203,-0.04820974135851941,1.2888013733957528,1.836169112438892,11.835876412966316,0.7000007629394531,0.21586188075284696,-0.031250572204591265,-0.9481668864678525,0.88566574205867,-0.4897087293362219,0.42720758492703936,-0.6809007880131936,5.714198521205357,-45.63237740488853,0.4584581571316305,6,0.16750049591064453,0.0025005340576171875,1.6200008392333984,2.515000343322754,0.39000129699706676,3,0.044272877432642854,11.599732977304718,20.065000534057614,-6.200122072175079,19.75,-1.3384626219232778,19.76499938964844,0.044272877432642854 4626,2004-06-04,19.40999984741211,19.795000076293945,18.975000381469727,19.795000076293945,37000.0,-0.0007721693815987418,3.2597361420057367,1.1323531061719412,56.80472571401495,54.96210339059408,0.2699614021348289,-0.008440316654805713,1.2286492606003776,1.8715586513016191,10.492504088202388,0.8199996948242188,0.29622293418842816,-0.06224994659423899,-0.9632872450442456,0.8387873518557676,-0.5127685958192423,0.3882687026307643,-0.626683368871582,38.66661919487847,-15.275532862585507,0.45051864922500406,6,0.2025003433227539,-0.032500267028808594,1.6025004386901855,2.5299997329711914,0.399999618530277,4,0.05023185930625984,-2.181831580590066,19.424999237060547,11.599732977304718,20.065000534057614,-6.200122072175079,19.75,0.05023185930625984 4627,2004-06-07,19.75,19.84499931335449,19.190000534057614,19.375,28600.0,0.0175167519454269,1.3185853852853895,-0.9740253949695568,60.469318181035774,55.890618041119836,-0.04848722741691347,-0.29463253007636325,0.8205734891820455,1.5534940364834604,8.827851286181552,0.654998779296875,0.33966722384643333,0.23400020599365234,-0.6291068646564995,1.0971072766438041,-0.19755332933142356,0.6655537413187282,-0.9282498525561635,70.45448634252155,12.9157388786968,0.431553535325075,6,-0.13749980926513672,-0.3725004196166992,1.262500286102295,2.189999580383301,-0.049999237060546875,0,0.015189834787875833,3.2597361420057367,19.40999984741211,-2.181831580590066,19.424999237060547,11.599732977304718,20.065000534057614,0.015189834787875833 4628,2004-06-08,19.70499992370605,19.979999542236328,19.36000061035156,19.674999237060547,18600.0,-0.002278484875642972,1.1379276325525383,0.08000183105467802,59.13979229718004,56.510486662802634,0.05829561740940292,-0.17180640770513023,0.8279706151756407,1.6186343055605121,7.50089341171698,0.6199989318847692,0.3343779926987338,0.13400011062621786,-0.6176759354299719,0.8856761566824076,-0.24183791240187702,0.5098381336543127,-0.8455847807369707,66.3635717344899,3.603203740449487,0.37583802302809527,6,-0.09249973297118785,-0.32750034332275035,0.9475007057189977,1.8750000000000036,-0.17499923706054332,1,0.009134752898894538,1.3185853852853895,19.75,3.2597361420057367,19.40999984741211,-2.181831580590066,19.424999237060547,0.009134752898894538 4629,2004-06-09,18.959999084472656,19.670000076293945,18.924999237060547,19.670000076293945,104400.0,-0.03780770576594239,1.0985909817458932,-23.66615805200865,43.05134341327869,54.77751339613127,0.758422584623915,0.620358463855716,1.4912804481126045,2.379248458174054,6.333143984030615,0.7800006866455043,0.280685199228202,-0.6207507133483894,-1.332400262710184,0.09089883601340532,-0.9765754880292867,-0.26492593866749203,-0.06367224588883502,3.0434609541374487,-60.66463027908335,0.35582477468089774,6,0.6275005340576172,0.6425008773803711,1.327500820159912,2.255000114440918,0.9600009918212891,2,0.04034817162114579,1.1379276325525383,19.70499992370605,1.3185853852853895,19.75,3.2597361420057367,19.40999984741211,0.04034817162114579 4630,2004-06-10,18.98500061035156,19.209999084472656,18.8799991607666,18.950000762939453,62400.0,0.0013186459433627284,-2.7713619321649663,-0.04929549087294158,43.05137622925967,52.97250213319974,0.6488014715353572,0.5075741664133737,1.3843224665866494,2.3722398841584287,6.72125692156963,0.3299999237060547,0.28668867842014834,-0.5234992027282743,-1.1617375016473233,0.1147390961907746,-0.8426183521877988,-0.20438005326874986,1.7199993133544922,9.545583015586177,-52.132251326608255,0.3191191494595246,6,0.5049991607666051,0.6174993515014684,1.0862493515014684,2.2299985885620153,0.9899997711181676,3,0.037134574719036584,1.0985909817458932,18.959999084472656,1.1379276325525383,19.70499992370605,1.3185853852853895,19.75,0.037134574719036584 4631,2004-06-14,18.53499984741211,18.780000686645508,18.53499984741211,18.71500015258789,55000.0,-0.023702962784951764,-1.7222269317170347,-5.142888283379269,35.58621342825346,50.011382422458496,1.0063164745234054,0.9196673116565321,1.7414182209845066,2.8520102870959683,7.300503698593758,0.4500007629394496,0.2397398428855979,-0.9194999694824233,-1.6890444074888187,-0.14995553147602791,-1.3042721884856192,-0.5347277504792274,2.1335000610351535,0.0,-57.78122567980304,0.38477221900319714,6,0.7700004577636719,1.067500114440918,1.3874998092651367,2.679999351501465,1.3600006103515625,0,0.0690585755156734,-2.7713619321649663,18.98500061035156,1.0985909817458932,18.959999084472656,1.1379276325525383,19.70499992370605,0.0690585755156734 4632,2004-06-15,18.700000762939453,19.020000457763672,18.5049991607666,18.950000762939453,26400.0,0.008902126619136697,1.6410364255252552,1.3888865341414827,40.87080028738785,47.80611749681615,0.7536084541525945,0.765149062394201,1.4912512156362965,2.7083007406397996,7.077498054524067,0.5150012969970703,0.14323960951179515,-0.7362490653991713,-1.5600836731309897,0.08758554233264704,-1.1481663692650805,-0.32433176153326215,1.883159143066404,13.220444185820968,-43.13005298244643,0.41191730386590975,6,0.5899991989135742,0.9024991989135742,1.222498893737793,2.514998435974121,1.1749992370605469,1,0.05935821699017163,-1.7222269317170347,18.53499984741211,-2.7713619321649663,18.98500061035156,1.0985909817458932,18.959999084472656,0.05935821699017163 4633,2004-06-16,18.979999542236328,19.1200008392334,18.604999542236328,19.084999084472656,30600.0,0.01497319614295356,4.885626471357573,0.4199981689453125,38.7190847400594,47.177575646842676,0.39437101690529275,0.4955955193988828,1.1388673012003423,2.4445718154717113,6.7231297091032785,0.5150012969970703,0.05430253964902221,-0.4467502593994155,-1.2877160978965954,0.3942155790977644,-0.8672331786480036,-0.026267340150827323,1.4784707190551742,40.772532891505506,-9.641168132947826,0.42048291924858955,6,0.3100004196166992,0.6225004196166992,0.942500114440918,2.234999656677246,0.7299995422363281,2,0.03793473330180541,1.6410364255252552,18.700000762939453,-1.7222269317170347,18.53499984741211,-2.7713619321649663,18.98500061035156,0.03793473330180541 4634,2004-06-17,19.239999771118164,19.6299991607666,18.78499984741211,19.334999084472656,54200.0,0.013698642526479343,1.467153203373643,0.9047593097184378,39.684834189271044,46.37527649774898,0.00562955671249199,0.2520628325608527,0.7952767442827451,2.1941357266950448,6.588312779245631,0.8449993133544922,-0.047169650861558665,-0.18900003433227397,-1.027592593798726,0.6495925251341781,-0.6082963140654982,0.23029624540095028,1.1012622241418448,65.33338758680556,20.31659941321965,0.4192962797332256,6,0.0024995803833007812,0.36499977111816406,0.6700000762939453,1.9749994277954102,-0.10499954223632457,3,0.015072812836654625,4.885626471357573,18.979999542236328,1.6410364255252552,18.700000762939453,-1.7222269317170347,18.53499984741211,0.015072812836654625 4635,2004-06-18,19.0,19.48500061035156,18.94499969482422,19.405000686645508,71800.0,-0.012474000726259704,-1.0970856527004518,4.2631959363141725,38.795539907357394,44.3742558525648,0.20003959535468496,0.48378798623638275,0.9481410773403027,2.429387943715625,6.446210174976064,0.5400009155273402,-0.14971575686187322,-0.4079998016357429,-1.2682956954710036,0.45229609219951783,-0.838147748553375,0.022148145281889242,1.2310862251904027,44.00007459852431,1.5431284157001102,0.4301479469176308,6,0.24249935150146484,0.6049995422363281,0.7987499237060547,2.214999198913574,-0.05500030517578125,4,0.048421056647049765,1.467153203373643,19.239999771118164,4.885626471357573,18.979999542236328,1.6410364255252552,18.700000762939453,0.048421056647049765 4636,2004-06-21,19.075000762939453,19.15999984741211,18.8799991607666,18.98500061035156,17400.0,0.0039474085757607025,1.1538653403172088,-0.22222222222223098,40.4432440314854,42.149136502614766,0.08104459604458825,0.4001631441152824,0.7944288129289063,2.3533806409627047,6.093327062582614,0.2800006866455078,-0.19833284013538588,-0.31449909210205007,-1.187267497592785,0.5582693133886849,-0.7508832948474193,0.1218851106433192,1.0525202383855223,50.66680908203125,9.800353947881234,0.4363842027453676,6,0.16749858856201172,0.4024991989135742,0.8099989891052246,2.139998435974121,-0.4050006866455078,0,0.04718215373699319,-1.0970856527004518,19.0,1.467153203373643,19.239999771118164,4.885626471357573,18.979999542236328,0.04718215373699319 4637,2004-06-22,19.440000534057614,19.5,18.934999465942386,18.9950008392334,32800.0,0.01913498068253361,1.0000067516929745,4.944432670707179,46.0858700798532,40.69870070068957,-0.37163430868471536,0.025441600820958143,0.35027342855054755,1.986133480689599,6.174351792924041,0.5650005340576136,-0.20562823084186022,0.057500648498532314,-0.8110701469281025,0.9260714439251672,-0.3767847492147851,0.49178604621184974,0.5901691568338592,81.4635417151254,40.81854553934937,0.4342853977133179,6,-0.3525009155273402,-0.06250095367431285,0.3987488746643102,1.7749986648559606,-1.0050010681152273,1,0.023405345226659158,1.1538653403172088,19.075000762939453,-1.0970856527004518,19.0,1.467153203373643,19.239999771118164,0.023405345226659158 4638,2004-06-23,19.399999618530273,19.5,19.01000022888184,19.5,22800.0,-0.002057660207223866,8.799958038490077,-0.2247201124693556,40.97693379516813,40.46821074312173,-0.42403982068869084,0.07312979620576243,0.3161142199171927,2.0363254722035435,6.273813215674129,0.4899997711181605,-0.2478846121075371,0.014999771118162641,-0.85346497874988,0.8834645209862053,-0.4192326038158569,0.4492321460521822,0.5386598405537057,72.78109714394061,36.05562494245719,0.4342323749340207,6,-0.3325004577636719,-0.022500038146972656,0.5162501335144043,1.8149995803833008,-1.0349998474121094,2,0.024484556227311494,1.0000067516929745,19.440000534057614,1.1538653403172088,19.075000762939453,-1.0970856527004518,19.0,0.024484556227311494 4639,2004-06-24,19.540000915527344,19.780000686645508,19.13999938964844,19.3799991607666,54400.0,0.0072165618427819656,-1.000000000000011,-1.6000114440481412,51.80536092846107,41.44087570969966,-0.5287158480696803,-0.08833339176818811,0.11945911186117897,1.8914656649990924,6.610126595687735,0.6400012969970668,-0.33149860575865375,0.16575098037719727,-0.6886385499569911,1.0201405107113857,-0.26144378478989694,0.5929457455442915,0.3126389256575912,73.33340397575552,31.335021733134766,0.427194765167095,6,-0.39750099182128906,-0.16250133514404297,0.35249900817871094,1.6749982833862305,-0.6900005340576172,3,0.00870000823849626,8.799958038490077,19.399999618530273,1.0000067516929745,19.440000534057614,1.1538653403172088,19.075000762939453,0.00870000823849626 4640,2004-06-25,19.59000015258789,19.645000457763672,19.0049991607666,19.0049991607666,100000.0,0.002558814468673676,-1.1880349125718515,3.6562161002300715,52.79503142381577,43.35296659809548,-0.5407349230119145,-0.17652374466589293,0.02704839457900121,1.8299036046785062,7.172136655019039,0.6400012969970703,-0.4127505338602937,0.23425016403198384,-0.5819042473452285,1.0504045754091962,-0.17382704165662233,0.64232736972059,0.1900005340576172,78.88886534141483,34.96253916095985,0.40807720568860606,6,-0.44750022888183594,-0.21250057220458984,0.30249977111816406,1.6249990463256836,-1.0100002288818395,4,-0.023226131708117603,-1.000000000000011,19.540000915527344,8.799958038490077,19.399999618530273,1.0000067516929745,19.440000534057614,-0.023226131708117603 4641,2004-06-28,19.63500022888184,19.915000915527344,19.479999542236328,19.4950008392334,32400.0,0.0022970942288638163,-4.11760350050488,0.23931479024091848,48.03419527956472,44.148899375004014,-0.4618603274228583,-0.2471926305326697,-0.05426708115048129,1.7889731440592875,7.544099739329689,0.4350013732910156,-0.37858880237450165,0.28750019073486754,-0.5129306378015954,1.0879310192713305,-0.11271522353336394,0.687715605003099,-1.130001068115238,71.42854362469689,29.583145285905715,0.40021541426823115,6,-0.37500000000000355,-0.2575006484985387,0.2574996948242152,1.5799989700317347,-1.0,0,-0.03514135604860724,-1.1880349125718515,19.59000015258789,-1.000000000000011,19.540000915527344,8.799958038490077,19.399999618530273,-0.03514135604860724 4642,2004-06-29,20.31999969482422,20.31999969482422,19.290000915527344,19.295000076293945,62400.0,0.034886654339570056,1.009754463662669,7.321457765667389,58.62551221477424,46.360724649972326,-0.9978291376957422,-0.9364955843379406,-0.756926490520911,1.1191732241197627,8.150124743573151,1.029998779296875,-0.3251474030910195,0.9447496414184577,0.050402036167518816,1.8390972466693967,0.4975758387929865,1.391923444043929,-1.7868004989624033,100.0,58.72556411878372,0.4471738026254696,6,-0.7674999237060547,-0.9075002670288086,-0.42749977111816406,0.7624998092651367,-1.7199993133544922,1,-0.08120076984797153,-4.11760350050488,19.63500022888184,-1.1880349125718515,19.59000015258789,-1.000000000000011,19.540000915527344,-0.08120076984797153 4643,2004-06-30,20.415000915527344,20.415000915527344,19.75,20.364999771118164,46200.0,0.0046752569945816,25.59942780850658,0.04878162245647987,74.95710926243648,50.279866324768484,-0.9698600432176363,-1.0320351458414407,-0.8625614571685389,1.0251490101483007,8.844499390728037,0.6650009155273438,-0.19005613599108173,1.0065008163452163,0.009890053782680042,2.0031115789077525,0.5081954350639464,1.5048061976264862,-1.810329699707033,100.0,51.663479001212664,0.4983053812812686,6,-0.7675008773803711,-0.9550008773803711,-0.5187511444091797,0.6149988174438477,-2.0400009155273438,2,-0.09698757584081208,1.009754463662669,20.31999969482422,-4.11760350050488,19.63500022888184,-1.1880349125718515,19.59000015258789,-0.09698757584081208 4644,2004-07-01,20.020000457763672,20.415000915527344,19.63500022888184,20.40999984741211,55800.0,-0.019348539801594677,2.899988555951841,-7.799809269502194,65.75340477318554,53.27518464319383,-0.5057677768211093,-0.675196513991061,-0.46511187393704034,1.4005570924204704,9.361565668303518,0.7800006866455043,-0.0896775221647026,0.6137503623962388,-0.3768045511402818,1.6043052759327594,0.11847290562797852,1.109027819164499,-1.3067094599609383,71.9858180012905,17.968270715665973,0.4952774567682595,7,-0.3725004196166992,-0.5600004196166992,-0.08500051498413086,0.9349994659423828,-1.364999771118164,3,-0.08266736507509442,25.59942780850658,20.415000915527344,1.009754463662669,20.31999969482422,-4.11760350050488,19.63500022888184,-0.08266736507509442 4645,2004-07-02,20.28499984741211,20.34000015258789,19.920000076293945,20.065000534057614,27800.0,0.01323673244701018,1.5454555963355778,-0.5641016862944651,78.22578561171093,57.47324481877445,-0.6362271390392351,-0.9196123372774281,-0.7907812640922636,1.1244127564466417,10.295660659777864,0.4200000762939453,0.013675946319768428,0.835749721527101,-0.2300403208346573,1.9015397638888594,0.30285470034622364,1.3686447427079784,-1.4696062545458979,88.44434950086806,26.454068337080372,0.532895021180879,7,-0.6099996566772461,-0.8249998092651367,-0.41374969482421875,0.5824995040893555,-1.4349994659423828,4,-0.07074190173708361,2.899988555951841,20.020000457763672,25.59942780850658,20.415000915527344,1.009754463662669,20.31999969482422,-0.07074190173708361 4646,2004-07-06,20.38500022888184,20.625,19.975000381469727,19.975000381469727,59000.0,0.004929769890162916,-2.170731026526112,1.863641486696188,77.75944796900491,60.99253125090242,-0.5932487284101136,-0.9937742336873683,-0.9047955066927962,1.018126740102712,10.821905959121406,0.6499996185302734,0.10524577142801661,0.8870000839233434,-0.25751740596101413,2.031517573807701,0.31474133898116463,1.4592588288655222,-1.4736301966559608,82.02247672604481,13.290467201756798,0.5722587449421779,7,-0.5700006484985387,-0.8200006484985387,-0.6362504959106481,0.48249912261962535,-1.1350002288818395,1,-0.088545513117946,1.5454555963355778,20.28499984741211,2.899988555951841,20.020000457763672,25.59942780850658,20.415000915527344,-0.088545513117946 4647,2004-07-07,20.049999237060547,20.524999618530273,20.049999237060547,20.184999465942386,64600.0,-0.016433700665190898,-6.03703075771062,-0.3292689734738937,67.31388868999267,63.918859572549586,-0.18173074423943092,-0.6694697400318077,-0.5775127033019523,1.3192828255715838,11.464694898724733,0.47500038146972656,0.22071272516264173,0.536999130249022,-0.6290847744437542,1.7030830349417982,-0.0460428220973661,1.1200410825954101,-1.0015388074127394,41.919101426658365,-29.095883437199866,0.5830419523463874,7,-0.2349996566772461,-0.4849996566772461,-0.44499921798706055,0.5375003814697266,-0.8999996185302734,2,-0.07057351930284439,-2.170731026526112,20.38500022888184,1.5454555963355778,20.28499984741211,2.899988555951841,20.020000457763672,-0.07057351930284439 4648,2004-07-08,19.88500022888184,20.184999465942386,19.825000762939453,20.1299991607666,74800.0,-0.008229377279661998,1.0281643223261956,1.8148038259935115,60.76794434495538,64.9147021743823,0.0662695035541141,-0.5167902378716782,-0.4247261874483179,1.4574367906855912,12.188298869615119,0.35999870300293324,0.3296138854804447,0.3630001068115263,-0.8120672463632417,1.5380674599862942,-0.2245335697758577,0.9505337833989103,-0.7104166336058562,25.2525310907533,-44.56104976894206,0.5875336765873843,7,-0.07000064849853871,-0.3200006484985387,-0.4287505149841344,0.702499389648434,-0.5599994659423864,3,-0.06462156563346289,-6.03703075771062,20.049999237060547,-2.170731026526112,20.38500022888184,1.5454555963355778,20.28499984741211,-0.06462156563346289 4649,2004-07-09,19.725000381469727,19.88500022888184,19.700000762939453,19.875,83800.0,-0.008046258263538886,1.1764633284340182,0.6122460101206784,62.43567203057513,65.9858844640222,0.2852704778962796,-0.3125652299814874,-0.3027447313877083,1.6037590953056693,12.18473156878845,0.18499946594238637,0.3910630003319504,0.16475019454956197,-0.9827709958243531,1.312271384923477,-0.4090104006373956,0.7385107897365195,-0.43438347381582076,2.7026636918876785,-67.46898585479495,0.5737605951869581,7,0.2325000762939453,-0.16000080108642578,-0.2687506675720215,0.8624992370605469,0.22500038146972656,4,-0.06844108265457671,1.0281643223261956,19.88500022888184,-6.03703075771062,20.049999237060547,-2.170731026526112,20.38500022888184,-0.06844108265457671 4650,2004-07-12,19.690000534057614,19.94499969482422,19.63999938964844,19.729999542236328,45000.0,-0.0017743902020398439,-3.3571068514054647,0.2666607326780751,60.69564109759707,67.39271177713692,0.3754273203960956,-0.23403981617354574,-0.280518748020512,1.5949602916919687,12.065089096671224,0.3050003051757777,0.48248248794768855,0.0945003509521456,-1.0214976705340497,1.210498372438341,-0.46349865979095384,0.652499361695245,-0.2926329790160196,5.076255170169545,-64.77168314960691,0.5579990107430977,7,0.26749992370605824,-0.12500095367431285,-0.23375082015990856,0.8849992752075231,-0.07500076293944957,0,-0.05256474450683102,1.1764633284340182,19.725000381469727,1.0281643223261956,19.88500022888184,-6.03703075771062,20.049999237060547,-0.05256474450683102 4651,2004-07-13,19.815000534057614,20.0049991607666,19.7450008392334,19.950000762939453,27000.0,0.006348400030959267,1.1224610545819742,3.3750894091839005,57.11574375678608,67.22495972624935,0.3113916635279317,-0.27218356072661365,-0.407270894775813,1.4439279043545774,11.491703589257165,0.3149986267089879,0.5236330580535657,0.15550031661986807,-0.8452882543514164,1.1562888875911526,-0.3448939688657724,0.6558946021055085,-0.31942238341934726,19.774135497149032,-46.59670506045998,0.500394285485642,7,0.31499958038330433,-0.25000095367431285,-0.3050007820129359,0.6424989700317418,0.46999931335449574,1,-0.048700485822812056,-3.3571068514054647,19.690000534057614,1.1764633284340182,19.725000381469727,1.0281643223261956,19.88500022888184,-0.048700485822812056 4652,2004-07-14,19.809999465942386,20.045000076293945,19.61000061035156,19.76499938964844,55400.0,-0.0002523879879100521,-1.4507175439632576,-0.33333333333332454,57.884605509298375,65.32801486478957,0.2642276755268611,-0.1894748621196065,-0.3797765468712022,1.4154179891204386,11.238996062069702,0.43499946594238637,0.5609985874320849,0.09499931335449574,-0.7991807394632708,0.9891793661722623,-0.35209071305438755,0.542089339763379,-0.2240675673551813,34.78247889473154,-29.506120236670284,0.44709002640888307,7,0.3075008392333949,-0.24499988555908558,-0.31499958038330433,0.5825004577636683,0.860000610351559,2,-0.02826852503984889,1.1224610545819742,19.815000534057614,-3.3571068514054647,19.690000534057614,1.1764633284340182,19.725000381469727,-0.02826852503984889 4653,2004-07-15,19.700000762939453,20.049999237060547,19.600000381469727,19.7549991607666,83400.0,-0.005552685813648983,-2.5294144046434743,-1.2221845462637222,53.112837867925364,63.92350743087177,0.29294382344561853,-0.024000272783926135,-0.24229616027946577,1.4997077811759816,11.156341203132305,0.4499988555908203,0.6146988309532269,-0.05099945068359446,-0.8758732004051559,0.773874299037967,-0.4634363255443752,0.3614374241771863,0.9249992370605469,22.22236350766544,-39.23167771875488,0.41243687486078034,7,0.41249942779541016,-0.13500118255615234,-0.2050008773803711,0.6924991607666016,1.5149993896484375,3,-0.02791883873648715,-1.4507175439632576,19.809999465942386,1.1224610545819742,19.815000534057614,-3.3571068514054647,19.690000534057614,-0.02791883873648715 4654,2004-07-16,19.530000686645508,19.95499992370605,19.520000457763672,19.540000915527344,62600.0,-0.008629445162954386,-27.99930065484114,0.18182764002080803,48.884768512445625,60.66339441984229,0.43150529219325406,0.17796423040045894,-0.06121384158334564,1.6370810719433138,11.909177344708391,0.43499946594237926,0.5674444920051229,-0.23549957275390554,-1.0322685284067248,0.5612693828989137,-0.6338840505803169,0.16288490507250586,1.074499320983886,1.8868399838774685,-54.992255912820156,0.3983844778264097,7,0.5424995422363281,0.03499889373779297,-0.03500080108642578,0.8624992370605469,1.3099994659423828,4,-0.010496667511447288,-2.5294144046434743,19.700000762939453,-1.4507175439632576,19.809999465942386,1.1224610545819742,19.815000534057614,-0.010496667511447288 4655,2004-07-19,19.920000076293945,20.1200008392334,19.46500015258789,19.6299991607666,67000.0,0.019969246079705183,-1.1129090808409576,-28.99942780850658,54.69522012752522,58.10070243745565,-0.017560883611871247,-0.14712002783792144,-0.4434301502915332,1.2025799106323234,12.83191519343729,0.6550006866455078,0.4643792616575553,0.1084998130798347,-0.6039537962019104,0.8209534223615798,-0.24772699156103783,0.4647266177207072,0.6411199493408191,69.46556438532478,13.830916418714011,0.35622680464087236,7,0.07499980926513672,-0.35500049591064453,-0.3250002861022949,0.4724998474121094,1.0049991607666016,0,0.001506058560773349,-27.99930065484114,19.530000686645508,-2.5294144046434743,19.700000762939453,-1.4507175439632576,19.809999465942386,0.001506058560773349 4656,2004-07-20,19.975000381469727,20.045000076293945,19.434999465942386,19.75,58200.0,0.0027610594862013116,2.342471193791949,0.7758609349925022,42.82745915063135,55.37998804419328,-0.15291662270466233,-0.13832972939152555,-0.4801764441727272,1.110131096217188,13.661895300006805,0.610000610351559,0.4133627577030019,0.11850013732910014,-0.5063963171917365,0.7433965918499368,-0.19394808993131818,0.43094836458951846,0.5203524517822267,78.83209239902199,27.61927801812658,0.31244822726041743,7,-0.1650009155273402,-0.4100008010864258,-0.42875051498413086,0.4174995422363281,0.9949989318847621,1,-0.018022558371789787,-1.1129090808409576,19.920000076293945,-27.99930065484114,19.530000686645508,-2.5294144046434743,19.700000762939453,-0.018022558371789787 4657,2004-07-21,19.895000457763672,20.0,19.875,19.9950008392334,29000.0,-0.004005002361865739,1.2727540705033726,-0.44444538634340697,39.12132655732266,52.974808290011865,-0.10864012742193196,-0.023710217749780327,-0.37554459914989025,1.1457695967988712,14.256248837214525,0.125,0.291368234921471,0.01575021743774485,-0.5776366734941334,0.6091371083696231,-0.28094322802819605,0.31244366290368575,0.5155241061035163,67.15329483374062,21.19831850820424,0.29669344546593973,7,-0.11750030517578125,-0.3300008773803711,-0.4412503242492676,0.4974994659423828,1.3549995422363281,2,0.019602884175669688,2.342471193791949,19.975000381469727,-1.1129090808409576,19.920000076293945,-27.99930065484114,19.530000686645508,0.019602884175669688 4658,2004-07-22,19.875,20.1200008392334,19.274999618530273,19.274999618530273,49800.0,-0.0010053006938166575,-1.8166689448871962,-5.9999809265864315,46.40197266290562,51.19328613804859,-0.10080846697622192,0.03552190040725378,-0.32193251682382495,1.117648552351227,14.82911624797375,0.845001220703125,0.157197747007217,-0.02800025939941264,-0.5769837504747635,0.5209832316759382,-0.3024920049370863,0.246491486138261,0.4574825560332023,71.0058597276897,27.172764522254667,0.2744917455376748,7,-0.17749977111816406,-0.26000022888183594,-0.42875003814697266,0.5174999237060547,1.625,3,0.04000000383868918,1.2727540705033726,19.895000457763672,2.342471193791949,19.975000381469727,-1.1129090808409576,19.920000076293945,0.04000000383868918 4659,2004-07-23,19.709999084472656,19.9950008392334,19.170000076293945,19.9950008392334,49800.0,-0.00830193285672165,4.789443392248851,-0.4750026226027027,34.98693242710253,48.336762952438086,0.0691081994211622,0.22547171026035784,-0.129702365358618,1.2331597767415765,15.03821899866103,0.8250007629394531,0.07511289323112535,-0.20150108337402273,-0.7317650911043145,0.3287629243562691,-0.46663308723916685,0.0636309204911214,0.5167351778102542,56.841955211474605,17.881393572287003,0.2651320038651451,7,-0.06499862670898438,-0.0049991607666015625,-0.2637491226196289,0.6825008392333984,1.6100006103515625,4,0.07635723683522944,-1.8166689448871962,19.875,1.2727540705033726,19.895000457763672,2.342471193791949,19.975000381469727,0.07635723683522944 4660,2004-07-26,19.13500022888184,19.59499931335449,19.0,19.36000061035156,57800.0,-0.029172951917780465,-1.404033553866117,0.7894701618893764,23.849365706660876,44.6404987246464,0.6225710915785108,0.8059571867728685,0.412729428945493,1.7545035714983719,15.657141393740137,0.7099990844726562,0.01283536723903822,-0.7537499427795389,-1.3735705040576427,-0.13392938150143507,-1.0636602234185908,-0.443839662140487,0.985000610351559,12.053582832513094,-20.573448330538874,0.30991028063905257,7,0.42500019073485973,0.6174993515014613,0.288749217987057,1.2574996948242152,2.3549995422363246,0,0.08910373155536067,4.789443392248851,19.709999084472656,-1.8166689448871962,19.875,1.2727540705033726,19.895000457763672,0.08910373155536067 4661,2004-07-27,18.94499969482422,19.184999465942386,18.8700008392334,19.0049991607666,72800.0,-0.009929476445515784,-2.000027248203923,0.26666384096978757,25.38975349737389,41.02995961221035,0.7556483357685266,0.9925001428817168,0.593557539568426,1.8895986567377037,15.950776308944903,0.3149986267089879,-0.05157395527535513,-0.9092504501342766,-1.6529699998641547,-0.16553090040439855,-1.2811102249992175,-0.5373906752693358,1.0500011444091797,5.999908447265625,-24.4003532643302,0.37185977486493965,7,0.5500011444091797,0.8025007247924805,0.47874975204467773,1.447500228881836,1.7849998474121094,1,0.10451304165379671,-1.404033553866117,19.13500022888184,4.789443392248851,19.709999084472656,-1.8166689448871962,19.875,0.10451304165379671 4662,2004-07-28,18.670000076293945,19.2450008392334,18.649999618530273,18.850000381469727,88600.0,-0.014515683449992545,-4.409071993341656,3.0000317894268367,24.203813402143652,37.81784578267904,0.952051589162739,1.1990223615663567,0.8737309315778248,2.1095321997132643,15.795270676812068,0.595001220703125,-0.11791293269295267,-1.1017500877380364,-1.9815484852149226,-0.22195169026115025,-1.5416492864764777,-0.6618508889995951,1.1450007629394534,1.3605742282380784,-28.464342780200923,0.4398991987384426,7,0.7150001525878906,0.9674997329711914,0.6899995803833008,1.7224998474121094,3.280000686645508,2,0.1231922457237129,-2.000027248203923,18.94499969482422,-1.404033553866117,19.13500022888184,4.789443392248851,19.709999084472656,0.1231922457237129 4663,2004-07-29,18.434999465942386,18.649999618530273,18.2450008392334,18.63999938964844,83200.0,-0.012587070669054179,2.5999830458187887,1.1388865341414827,23.45677461892282,34.992513127843175,1.1049371591213273,1.3471496025624923,1.1078962928277214,2.283469566226227,15.735435333840824,0.4249992370605469,-0.19048376434537317,-1.2377506256103494,-2.248620538474814,-0.22688071274588495,-1.7431855820425817,-0.7323156691781172,1.1703011535644485,10.857064383370739,-21.473370743623704,0.5054349564322327,7,0.7475013732910121,1.0000009536743129,0.7975001335144007,1.8649997711181605,3.435001373291012,3,0.1526987043996484,-4.409071993341656,18.670000076293945,-2.000027248203923,18.94499969482422,-1.404033553866117,19.13500022888184,0.1526987043996484 4664,2004-07-30,18.364999771118164,18.57999992370605,18.299999237060547,18.424999237060547,225400.0,-0.0037971085897530177,-1.9473673643527207,0.2926804305957443,23.12371843976574,31.484568495869905,1.1089171541356784,1.3563439809197853,1.1754241792238247,2.2873872591088897,15.931162285559028,0.28000068664550426,-0.27404731005989547,-1.2250002861022935,-2.3772522805268075,-0.07274829167777952,-1.8011262833145523,-0.6488742888900347,0.9682408923339842,8.888819816103151,-25.778325383256174,0.5761259972122577,7,0.8175010681152344,1.0700006484985352,0.8574995994567871,1.864999771118164,3.5050010681152344,4,0.17070516024792526,2.5999830458187887,18.434999465942386,-4.409071993341656,18.670000076293945,-2.000027248203923,18.94499969482422,0.17070516024792526 4665,2004-08-02,18.850000381469727,19.049999237060547,18.149999618530273,18.200000762939453,84600.0,0.026408963593579804,-1.39999287924988,-10.833423403376036,32.92035589427961,30.383779245164153,0.5097847691097215,0.7993054174193297,0.686283002030251,1.738853196796363,15.670164993638243,0.8999996185302734,-0.3288728488636856,-0.6682497024536147,-1.8169895857027605,0.4804901807955311,-1.2426196440781858,-0.09387976082904359,0.2655923171386725,63.926939048521504,26.245056924754593,0.5743699416245723,8,0.2849998474121094,0.5374994277954102,0.40999937057495117,1.3324995040893555,2.5749988555908203,0,0.13103444368004347,-1.9473673643527207,18.364999771118164,2.5999830458187887,18.434999465942386,-4.409071993341656,18.670000076293945,0.13103444368004347 4666,2004-08-03,18.57999992370605,18.979999542236328,18.405000686645508,18.63999938964844,91800.0,-0.014323631421731764,-1.8048865587070904,-0.09230692485336509,30.09709576864904,29.38108693531153,0.6270339229056496,0.9772504547473311,0.9481141587946134,1.9480549665329043,14.954747112380257,0.5749988555908203,-0.3687181541074196,-0.8480001449585011,-1.9936346059287509,0.2976343160117487,-1.420817375443626,-0.2751829144733762,-0.4300003051757777,39.269390485214686,1.1703252908578108,0.5728172304851251,8,0.5550003051757848,0.8074998855590856,0.6799998283386266,1.602499961853031,3.18499946594239,1,0.15662001395916425,-1.39999287924988,18.850000381469727,-1.9473673643527207,18.364999771118164,2.5999830458187887,18.434999465942386,0.15662001395916425 4667,2004-08-04,18.63500022888184,18.94499969482422,18.299999237060547,18.299999237060547,67600.0,0.002960188665319219,-2.850737600847202,-5.583399561305308,32.454696568345696,27.83138959147154,0.4185183063644722,0.8546235993339941,0.8810631009542469,1.842896075934835,14.272362662573112,0.6450004577636719,-0.4648446080293134,-0.7222498893737743,-1.8808449262066134,0.4363451474590647,-1.301547407790192,-0.14295237095735658,-0.48500061035156605,53.888979546856554,13.212313927625793,0.5792975184164194,8,0.43749999999999645,0.7524995803832972,0.6837496757507289,1.5474996566772425,3.3500003814697195,2,0.11242282198137632,-1.8048865587070904,18.57999992370605,-1.39999287924988,18.850000381469727,-1.9473673643527207,18.364999771118164,0.11242282198137632 4668,2004-08-05,18.600000381469727,18.825000762939453,18.334999084472656,18.334999084472656,42400.0,-0.0018781779974366142,-2.6981077754665783,0.7910463057328383,33.96552041651219,27.717899368072615,0.2834472637014471,0.8310255848340091,0.9107717410976193,1.8170451277020412,14.112389243690732,0.4900016784667969,-0.5366500832747505,-0.6929997444152818,-1.8707292671325106,0.4847297783019471,-1.2818645057738962,-0.10413498305666735,-0.4334007644653326,50.00010596385784,4.234335311061862,0.5888647613586135,8,0.27249908447265625,0.7874994277954102,0.8824992179870605,1.5824995040893555,3.215000152587887,3,0.18010754369699744,-2.850737600847202,18.63500022888184,-1.8048865587070904,18.57999992370605,-1.39999287924988,18.850000381469727,0.18010754369699744 4669,2004-08-06,18.375,18.915000915527344,18.295000076293945,18.915000915527344,74400.0,-0.012096794454578785,1.2962955113804941,-2.0377293305598942,21.755052028378117,27.485197848263414,0.33432067660391596,1.0010246862057954,1.1147009792839526,1.9973912954437623,14.150614109450249,0.6200008392333984,-0.6070550773033396,-0.8505001068115234,-2.0776875111102555,0.37668729748720864,-1.4640938089608895,-0.2369064046621574,-0.19213238449096792,25.00005298192892,-17.033881468412833,0.6135937021493665,8,0.32250022888183594,1.0124998092651367,1.1787500381469727,1.807499885559082,3.3700008392333984,4,0.19020412730521907,-2.6981077754665783,18.600000381469727,-2.850737600847202,18.63500022888184,-1.8048865587070904,18.57999992370605,0.19020412730521907 4670,2004-08-09,18.655000686645508,19.0,18.274999618530273,19.0,63800.0,0.015238132606558263,3.2029091270960146,0.6388865341414827,27.702729696744854,27.74219520374908,-0.023387773044909466,0.6740685554772554,0.8098395691028379,1.677663506246656,14.24792746685525,0.7250003814697266,-0.7031491820350908,-0.5187494277954094,-1.750743541103347,0.7132446855125281,-1.1347464844493764,0.09724762885855753,-0.4561904326019288,52.413912851313704,14.41363003754654,0.6159970566539683,8,0.042499542236328125,0.7324991226196289,0.8987493515014648,1.5274991989135742,2.664999008178711,0,0.17233985710273392,1.2962955113804941,18.375,-2.6981077754665783,18.600000381469727,-2.850737600847202,18.63500022888184,0.17233985710273392 4671,2004-08-10,18.850000381469727,19.174999237060547,18.7450008392334,19.059999465942386,59800.0,0.010452944928799335,-1.047620345140781,0.6086942099414628,33.00814359624542,28.72045411420483,-0.2606951444120007,0.42484888248530694,0.596890552426288,1.4315322685082705,14.060280356811857,0.5199985504150391,-0.7656074706381659,-0.27549972534179545,-1.4769589807594237,0.9259595300758328,-0.8762293530506113,0.32522990236702043,-0.6191425375878907,63.88900073962773,28.35460821913407,0.6007296277088141,8,-0.1875009536743164,0.5374994277954102,0.7174997329711914,1.3324995040893555,2.684999465942383,1,0.13660471105996064,3.2029091270960146,18.655000686645508,1.2962955113804941,18.375,-2.6981077754665783,18.600000381469727,0.13660471105996064 4672,2004-08-11,19.25,19.364999771118164,18.56999969482422,18.670000076293945,63400.0,0.02122013848463844,-1.0384599396006797,-2.7619164396003164,40.955142275435385,30.66471718715067,-0.6367284738567633,-0.020296187468396454,0.18434788874446184,0.9830063635185375,14.034970858117513,0.7950000762939453,-0.738372948551465,0.152499866485595,-1.0071667377994729,1.3121664707706628,-0.4273334356569407,0.7323331686281307,-0.9750003814697266,89.44956375968111,55.98954387683879,0.5798333021425347,8,-0.49250030517578125,0.08749961853027344,0.4399995803833008,0.932499885559082,2.049999237060547,2,0.1306493189427762,-1.047620345140781,18.850000381469727,3.2029091270960146,18.655000686645508,1.2962955113804941,18.375,0.1306493189427762 4673,2004-08-12,19.149999618530273,19.56999969482422,18.604999542236328,18.604999542236328,100000.0,-0.005194825011414328,-2.541284467884803,0.9396554275585606,41.740424016379606,32.733240028996654,-0.4745425873843203,0.038353181480239584,0.2708681506136372,1.0414697094492453,14.212619255225926,0.9650001525878906,-0.7084521593229347,0.07999954223632955,-1.0450782919575694,1.2050773764302285,-0.48253937486061815,0.6425384593332772,-0.7877999877929689,67.56756358687568,35.534076039312325,0.562538917096949,8,-0.28999996185302734,0.017499923706054688,0.5399999618530273,0.6000003814697266,2.2650012969970703,3,0.14804183019815986,-1.0384599396006797,19.25,-1.047620345140781,18.850000381469727,3.2029091270960146,18.655000686645508,0.14804183019815986 4674,2004-08-13,19.325000762939453,19.325000762939453,19.100000381469727,19.155000686645508,22800.0,0.009138441143353493,1.6470621234390603,0.3119267018272047,53.177262645419134,34.984007445789935,-0.5576943768368778,-0.16105065030305354,0.07398752196394298,0.826645155967654,14.609456142363387,0.22500038146972656,-0.6446856313805149,0.26525068283081055,-0.8458297938559198,1.376331159517541,-0.29028955551255464,0.8207909211741757,-0.8420211257934582,81.08116467561082,44.59864573585242,0.5555402383433643,8,-0.40250110626220703,-0.1900005340576172,0.36499881744384766,0.12749862670898438,2.3199996948242188,4,0.12884862472519854,-2.541284467884803,19.149999618530273,-1.0384599396006797,19.25,-1.047620345140781,18.850000381469727,0.12884862472519854 4675,2004-08-16,19.950000762939453,19.950000762939453,19.100000381469727,19.200000762939453,38800.0,0.03234152524322775,1.2666676839192708,4.411762725936564,64.67153536694565,38.82561184560067,-1.1289738150780408,-0.8260392982090359,-0.5454482039231401,0.16561067451468858,15.126244321028906,0.8500003814697266,-0.5369705366993749,0.8887506484985366,-0.22728985182650518,2.0047911488235783,0.3307303983360157,1.4467708986610575,-1.3583191200256373,100.0,57.1970752063672,0.5580202501625202,8,-0.8375005722045898,-0.8150005340576172,-0.1887507438659668,-0.4975013732910156,0.5749988555908203,0,0.0899749377267427,1.6470621234390603,19.325000762939453,-2.541284467884803,19.149999618530273,-1.0384599396006797,19.25,0.0899749377267427 4676,2004-08-17,19.614999771118164,20.0,19.2549991607666,19.975000381469727,36800.0,-0.016792029023056987,2.6341517877911036,-0.4800008138020833,63.55808457561678,42.28154384640857,-0.7059575477063937,-0.547460064989032,-0.20817740636414683,0.45843119879183547,15.786777216465717,0.7450008392333984,-0.42044349953583904,0.5717496871948242,-0.4926566956298082,1.6361560700194566,0.03954649578250624,1.1039528786071422,-0.8603198338012703,73.07691281684654,23.997771167896644,0.5322031914123168,8,-0.47749996185302734,-0.4799995422363281,0.14625024795532227,-0.16250038146972656,0.8800010681152344,1,0.0869232701300644,1.2666676839192708,19.950000762939453,1.6470621234390603,19.325000762939453,-2.541284467884803,19.149999618530273,0.0869232701300644 4677,2004-08-18,20.28499984741211,20.38999938964844,19.239999771118164,19.51000022888184,44600.0,0.034157536788783416,1.3350276807965467,-2.1527730682829556,73.59692021889708,46.68503271334023,-1.2485944943794678,-1.2508774141219767,-0.879036317112007,-0.24796630785147045,16.716052634814353,1.149999618530277,-0.33805619413771026,1.2222497940063484,0.08065134846185273,2.363848239550844,0.6514505712341006,1.7930490167785962,-1.3559751013195793,94.11767220100552,38.542921673986996,0.5707992227722472,8,-0.9525003433227539,-1.015000343322754,-0.4375,-0.8575000762939453,0.1399993896484375,2,0.061621888558183624,2.6341517877911036,19.614999771118164,1.2666676839192708,19.950000762939453,1.6470621234390603,19.325000762939453,0.061621888558183624 4678,2004-08-19,20.670000076293945,20.934999465942386,19.655000686645508,19.655000686645508,63200.0,0.018979552959225376,-1.5221665990168292,1.3096772764524836,77.21367056362872,52.84710143947918,-1.46292880914892,-1.6582855993985568,-1.258988642547969,-0.6514477219145007,18.114702018406422,1.2799987792968786,-0.2000805814493205,1.567500019073485,0.263068325443367,2.871931712703603,0.9152841722584242,2.2197158658885456,-1.507219387232471,85.55860916276173,23.083748417344275,0.6522158468150597,8,-1.0650005340576172,-1.1275005340576172,-0.8287501335144043,-1.2925004959106445,-0.5049991607666016,3,0.03047891429323868,1.3350276807965467,20.28499984741211,2.6341517877911036,19.614999771118164,1.2666676839192708,19.950000762939453,0.03047891429323868 4679,2004-08-20,21.21500015258789,21.225000381469727,20.489999771118164,20.924999237060547,61400.0,0.02636671863968676,3.7419184150618348,0.28571535952133975,77.53198636302464,58.38368551351027,-1.7463575475817095,-2.1974163591613127,-1.7684865117854578,-1.2291121562340024,19.48115193123501,0.7350006103515625,-0.04983605591903739,2.03725004196167,0.44366587379094824,3.6308342101323916,1.240457957876309,2.8340421260470308,-1.9750003814697266,99.52940099379596,35.6999459983289,0.7967920840853604,8,-1.317500114440918,-1.5275001525878906,-1.3762502670288086,-1.8375005722045898,-0.245000839233402,4,0.009427327904829363,-1.5221665990168292,20.670000076293945,1.3350276807965467,20.28499984741211,2.6341517877911036,19.614999771118164,0.009427327904829363 4680,2004-08-23,20.84000015258789,21.32999992370605,20.700000762939453,21.32999992370605,21400.0,-0.017676172392308787,1.5714263471142809,-1.6896490489594995,75.68180074377867,63.125202974347296,-1.1497268883277023,-1.7793614933385484,-1.3624158561089317,-0.8887298882107224,20.60478734291229,0.629999160766598,0.10022713060855537,1.5770000457763658,-0.1809036874469001,3.3349037789996316,0.6980481791647328,2.4559519123879987,-1.2030002593994134,76.55503658641214,9.221551827315736,0.878951866611632,8,-0.8900003433227539,-1.1000003814697266,-1.0212502479553223,-1.4625005722045898,0.6749992370605504,0,0.038627653516394966,3.7419184150618348,21.21500015258789,-1.5221665990168292,20.670000076293945,1.3350276807965467,20.28499984741211,0.038627653516394966 4681,2004-08-24,20.924999237060547,20.924999237060547,20.170000076293945,20.854999542236328,49600.0,0.004078650856540467,20.57149863760218,-0.14285658677856555,75.846477025502,67.00201794657691,-1.0163095687152612,-1.800743345750714,-1.4002088894144258,-1.0101997787730497,21.011370699368573,0.7549991607666016,0.3247153270040464,1.5629991531372056,-0.3367885485834563,3.4627868548578675,0.6131053022768747,2.5128930039975366,-0.9493993377685541,80.62197813028756,11.109171590792542,0.9498938508603307,8,-0.9574995040893555,-1.1849994659423828,-1.1449995040893555,-1.3224992752075195,0.5150012969970668,1,-0.019115872550276025,1.5714263471142809,20.84000015258789,3.7419184150618348,21.21500015258789,-1.5221665990168292,20.670000076293945,-0.019115872550276025 4682,2004-08-25,20.96999931335449,21.024999618530273,20.26000022888184,20.75,89400.0,0.0021505413588853717,3.6363610091610337,3.1428610354222926,76.68916248539416,70.88521110980076,-0.8847060908623661,-1.7545553320244132,-1.4018260097050792,-1.0879471346961616,21.064364935998647,0.764999389648434,0.5349712806490459,1.4929992675781207,-0.5062619600236822,3.4922604951799237,0.49336865377722106,2.4926298813790204,-0.7999992370605433,78.50741645809178,6.256786313811602,0.9996306138009012,8,-0.754999160766598,-1.2299995422363246,-1.2824997901916468,-1.3674993515014613,1.4050006866455114,2,-0.02265133474842762,20.57149863760218,20.924999237060547,1.5714263471142809,20.84000015258789,3.7419184150618348,21.21500015258789,-0.02265133474842762 4683,2004-08-26,21.25,21.25,20.23500061035156,20.924999237060547,83000.0,0.01335244138359104,5.2461354273038,1.4772808059440343,81.97995821232956,74.08551061723524,-0.9336817510078674,-1.9108187809202555,-1.6433222238862797,-1.39381085934437,20.53974566301273,1.014999389648441,0.7392317444022112,1.6322499275207534,-0.45265916532904527,3.717159020370552,0.589795381095854,2.6747044739456527,0.07999992370605113,93.10345394574607,14.261433685461554,1.0424545464249,8,-1.0349998474121094,-1.510000228881836,-1.5787501335144043,-1.6475000381469727,1.0200004577636719,3,-0.0388235653147978,3.6363610091610337,20.96999931335449,20.57149863760218,20.924999237060547,1.5714263471142809,20.84000015258789,-0.0388235653147978 4684,2004-08-27,21.5,21.5,21.09000015258789,21.239999771118164,64600.0,0.0117647058823529,2.1538422037193268,0.7999988262497506,81.85888018823151,75.99521559737813,-0.9417475528012496,-2.0173401760070675,-1.859500717632983,-1.674789757267547,20.097806900085235,0.4099998474121094,0.9111644961318746,1.7254999160766609,-0.43293949561407175,3.8839393277673935,0.6462802102312928,2.804719621922029,-1.264999389648441,100.0,17.079082540469486,1.0792197058453665,8,-1.130000114440918,-1.6750001907348633,-1.84375,-1.8975000381469727,0.7150001525878906,4,-0.062092980673146836,5.2461354273038,21.25,3.6363610091610337,20.96999931335449,20.57149863760218,20.924999237060547,-0.062092980673146836 4685,2004-08-30,21.31999969482422,21.375,21.0049991607666,21.0049991607666,60400.0,-0.008372107217478164,-1.3492076947762957,1.2115394490701683,77.75278462017853,77.57240449121832,-0.6112561689246121,-1.7315850919381575,-1.6393361055989928,-1.5266505214731936,20.88957192025747,0.49500083923339844,1.0994748339811053,1.4219996452331536,-0.7955577029019878,3.639556993368295,0.31322097116558467,2.5307783193007225,-1.0849990844726598,86.4661416916319,1.0908128100546008,1.1087786740675698,8,-0.9499998092651367,-1.494999885559082,-1.6449995040893555,-1.7174997329711914,1.2700004577636719,0,-0.01641652844651298,2.1538422037193268,21.5,5.2461354273038,21.25,3.6363610091610337,20.96999931335449,-0.01641652844651298 4686,2004-08-31,21.489999771118164,21.4950008392334,21.21500015258789,21.21500015258789,58600.0,0.00797373727614148,-1.0363714549275553,0.8730131818759802,76.54026197549646,77.8994424641738,-0.5445864163195431,-1.7627756557451306,-1.7687862269727646,-1.7232161275744105,21.779404080131382,0.2800006866455078,1.2498501134949436,1.4464997291564927,-0.7887370598630987,3.681736518176084,0.3288813346466988,2.5641181236662867,-1.2296991729736355,99.20946769115714,13.756738990009111,1.117618394509795,8,-0.9124994277954102,-1.6649999618530273,-1.833749771118164,-1.885000228881836,0.8299999237060547,1,0.001163314043580277,-1.3492076947762957,21.31999969482422,2.1538422037193268,21.5,5.2461354273038,21.25,0.001163314043580277 4687,2004-09-01,20.729999542236328,21.774999618530273,20.729999542236328,21.479999542236328,76800.0,-0.0353652972069014,-1.7866668701171875,-2.7272765104488172,66.18851393790254,76.67442506131533,0.31868879731934285,-0.8830503605781246,-0.9879980938251123,-0.9959873594251647,22.071211915779042,1.0450000762939453,1.2966978612871536,0.581749534606935,-1.570375749041773,2.733874818255643,-0.49431310721741895,1.657812176431289,-0.44490495605468894,32.142808485973084,-53.276640030495464,1.0760626418243535,9,0.24250030517578125,-0.7674999237060547,-1.1087489128112793,-1.125,1.1450004577636719,2,0.03424992800287785,-1.0363714549275553,21.489999771118164,-1.3492076947762957,21.31999969482422,2.1538422037193268,21.5,0.03424992800287785 4688,2004-09-02,21.950000762939453,21.950000762939453,20.80500030517578,20.9950008392334,66000.0,0.058851965636440795,1.3979069093959395,-1.273333231608073,72.15188732452401,76.07663627925972,-0.7829897588430086,-1.9386029347998992,-2.1713167415749837,-2.2384857338659785,22.470579487994335,1.220001220703125,1.4133833161576135,1.6342507362365737,-0.5319202306776383,3.8004217031507856,0.5511652527794695,2.717336219693678,-1.605309975463868,100.0,13.452149076314356,1.0830854834571055,9,-0.8900003433227539,-1.9000005722045898,-2.438750743865967,-2.3850011825561523,-0.8650016784667969,3,0.01936215135710251,-1.7866668701171875,20.729999542236328,-1.0363714549275553,21.489999771118164,-1.3492076947762957,21.31999969482422,0.01936215135710251 4689,2004-09-03,21.8700008392334,21.950000762939453,21.18000030517578,21.18000030517578,75200.0,-0.003644643322342267,-1.231883657351994,0.7225137059487312,67.84385701132815,75.20575364232077,-0.6708545964768895,-1.6689068520844756,-2.0593208865950814,-2.173054280170863,23.15799508151847,0.7700004577636719,1.434030418654153,1.3795007705688462,-0.6891546536049447,3.448156194742637,0.3451730584819508,2.4138284826557417,-1.4289914532299797,93.4426357655652,8.241283174643286,1.0343277120868954,9,-0.8100004196166992,-1.8200006484985352,-2.5612502098083496,-2.435000419616699,-0.1350002288818395,4,0.018289876688651008,1.3979069093959395,21.950000762939453,-1.7866668701171875,20.729999542236328,-1.0363714549275553,21.489999771118164,0.018289876688651008 4690,2004-09-07,21.8700008392334,22.489999771118164,21.59499931335449,21.924999237060547,105400.0,0.0,-1.9586721102160902,-0.07970776124436434,72.34886205621554,74.8171297568445,-0.5692463874385219,-1.4922035243591196,-2.0282771399895694,-2.1804257783727756,24.398023241010048,0.8950004577636754,1.403768331665752,1.2187507629394538,-0.7464194104540383,3.183920936332946,0.236165676242706,2.2013358496362017,-1.3384519706138178,64.77279254226782,-21.05498347895154,0.9825850866967468,9,-0.5075006484985352,-1.5500011444091797,-2.5612502098083496,-2.435000419616699,-0.21500015258789062,1,0.015775002291521956,-1.231883657351994,21.8700008392334,1.3979069093959395,21.950000762939453,-1.7866668701171875,20.729999542236328,0.015775002291521956 4691,2004-09-08,21.424999237060547,22.19499969482422,21.23500061035156,22.03499984741211,48600.0,-0.02034758047994889,1.0645134826944136,11.091243280735217,61.82571119913576,73.16563516948244,-0.051250627316562714,-0.8900305733194465,-1.5582134028110133,-1.7422647319886693,25.900821331692686,0.9599990844726598,1.3188758058301424,0.6449992179870598,-1.1536348804183376,2.4436333163924573,-0.2543178312156371,1.5443162671897568,-0.7367742962410802,39.4886138887474,-43.419640280737134,0.8993170492026981,9,-0.062499046325683594,-1.0424995422363281,-2.1637492179870605,-2.03749942779541,0.06000137329101207,2,0.05437577395625515,-1.9586721102160902,21.8700008392334,-1.231883657351994,21.8700008392334,1.3979069093959395,21.950000762939453,0.05437577395625515 4692,2004-09-09,21.76499938964844,21.9950008392334,21.26499938964844,21.26499938964844,42600.0,0.015869319238983604,-1.9200057983398295,-0.8196713110038272,61.46595315235574,70.8863012739298,-0.2979536836761696,-1.0877205263896705,-1.8907668207180812,-2.0815294722507787,27.967440237283693,0.7300014495849574,1.276707267081349,0.8592494010925336,-0.8377891680760925,2.5562879702611596,0.010730116508220533,1.7077686856768466,-0.9326324624050777,56.973257492147255,-24.542245552834814,0.8485192845843124,9,-0.15499973297119496,-1.3824996948242223,-2.5037493705749547,-2.3774995803833043,-0.06499862670898793,3,0.025499670146544418,1.0645134826944136,21.424999237060547,-1.9586721102160902,21.8700008392334,-1.231883657351994,21.8700008392334,0.025499670146544418 4693,2004-09-10,21.98500061035156,21.9950008392334,21.53499984741211,21.9950008392334,25200.0,0.010108027882957504,90.99809269502194,-0.02000045776367898,58.651681636837736,68.30772365710828,-0.45005930003231853,-1.1430451448311238,-2.1036739796543493,-2.296394929083032,29.633517167525987,0.46000099182128906,1.2343781943372285,0.9375005722045877,-0.6089708314848004,2.483971975893976,0.16426487035989368,1.7107362740492817,-1.0200230555982124,61.45043002721222,-17.05169675062585,0.7732357018446946,9,-0.37500095367431285,-1.6025009155273402,-2.7550005912780726,-2.5975008010864222,-0.4500007629394496,4,-0.005003439040150215,-1.9200057983398295,21.76499938964844,1.0645134826944136,21.424999237060547,-1.9586721102160902,21.8700008392334,-0.005003439040150215 4694,2004-09-13,21.815000534057614,22.229999542236328,21.815000534057614,21.979999542236328,19600.0,-0.007732548172589171,-4.0303212456793664,16.499523173749978,61.48409084271464,66.50009101516784,-0.2577863970147867,-0.8189223872447862,-1.9156749995553959,-2.1133337193656807,31.514800254358477,0.4149990081787145,1.1822103629690162,0.6430005073547314,-0.7081801753047152,1.994181190014178,-0.03258983397499193,1.3185908486844546,-0.7280212019950802,46.21516426766109,-31.18934106442041,0.6755903413297236,9,-0.20500087738036754,-1.4325008392333949,-2.685000896453854,-2.427500724792477,-0.25,0,-0.03346327901506474,90.99809269502194,21.98500061035156,-1.9200057983398295,21.76499938964844,1.0645134826944136,21.424999237060547,-0.03346327901506474 4695,2004-09-14,21.7450008392334,21.774999618530273,21.31999969482422,21.709999084472656,30600.0,-0.003208787215701947,8.579014997891862,-0.21213312217507954,59.69267827036612,64.62813727015336,-0.1353990240662739,-0.6403835353417264,-1.8366617345046556,-2.063359832219728,31.74265167395619,0.4950008392333949,1.0763889905423767,0.4832508087158196,-0.7603407931831505,1.7268424106147897,-0.13854499223366545,1.1050466096653047,-0.5457798720464133,51.25635943304737,-24.67781657628388,0.6217958009494854,9,-0.13500118255615234,-1.3625011444091797,-2.702500820159912,-2.3575010299682617,-0.10500144958495738,1,-0.0004598863414986276,-4.0303212456793664,21.815000534057614,90.99809269502194,21.98500061035156,-1.9200057983398295,21.76499938964844,-0.0004598863414986276 4696,2004-09-15,21.31999969482422,21.774999618530273,21.15999984741211,21.530000686645508,32400.0,-0.019544774799105658,-1.3207508466097821,-5.999727535284181,53.79609436770243,63.25120176235335,0.29385348006603706,-0.0854814125794654,-1.4106235344144196,-1.63790678453557,31.77053670721574,0.6149997711181641,0.9398055612317187,-0.02700033187866069,-0.999487724632317,0.9454870608749957,-0.5132440282554889,0.4592433644981675,1.1700000762939453,14.953261032321546,-58.149804642272755,0.48624369637682835,9,0.3275003433227539,-0.7899999618530273,-2.2774996757507324,-1.932499885559082,0.3250007629394531,2,0.0157129923366095,8.579014997891862,21.7450008392334,-4.0303212456793664,21.815000534057614,90.99809269502194,21.98500061035156,0.0157129923366095 4697,2004-09-16,21.53499984741211,21.920000076293945,21.19499969482422,21.920000076293945,26600.0,0.010084435068734354,2.7662335088753585,1.8333257645252996,53.13530785281079,61.138248487718535,0.22914856650389126,-0.21295125504853374,-1.6112671933797706,-1.8460108951217329,31.22043681597837,0.7250003814697266,0.841188075316591,0.12549982070922994,-0.7107323637229399,0.9617320051413998,-0.292616271506855,0.5436159129253149,0.9283999252319326,35.04673896767845,-34.058852663580424,0.4181160922160855,9,0.28999996185302734,-1.005000114440918,-2.510000228881836,-2.1475000381469727,0.09000015258789062,3,-0.002321766306701778,-1.3207508466097821,21.31999969482422,8.579014997891862,21.7450008392334,-4.0303212456793664,21.815000534057614,-0.002321766306701778 4698,2004-09-17,21.299999237060547,21.790000915527344,21.13500022888184,21.530000686645508,67400.0,-0.010912496494853818,-1.339290397512287,0.5974060074014991,47.79248918328541,58.910318729047134,0.4048214123247682,0.0755402886603278,-1.3590255922242136,-1.6066082982090677,29.832664726521063,0.6550006866455043,0.7351987694767033,-0.14100074768066406,-0.9042190807910622,0.622217585429734,-0.5226099142358649,0.24060841887453677,1.137332537078855,15.0684120224002,-48.05845733716593,0.3816091665551995,9,0.5125007629394531,-0.7524995803833008,-2.252499580383301,-1.9124994277954102,0.35000038146972656,4,0.018779415033167268,2.7662335088753585,21.53499984741211,-1.3207508466097821,21.31999969482422,8.579014997891862,21.7450008392334,0.018779415033167268 4699,2004-09-20,21.415000915527344,21.565000534057614,21.25,21.375,33000.0,0.005399140027512406,-1.1724106179789815,-0.1739159279192616,51.063841602768115,56.54531645644187,0.24416737908725494,-0.024990875846398808,-1.4499364159971684,-1.7282304351842832,28.026663378494494,0.31500053405761363,0.7305283595955032,-0.035999107360840554,-0.7919558836506759,0.7199576689289948,-0.41397749550575824,0.34197928078407713,0.9702375968017556,35.66888421298135,-23.49341797554697,0.377978388144918,9,0.2674989700317383,-0.6200008392333984,-2.4012513160705566,-2.027501106262207,0.23999977111816406,0,0.005603498797787099,-1.339290397512287,21.299999237060547,2.7662335088753585,21.53499984741211,-1.3207508466097821,21.31999969482422,0.005603498797787099 4700,2004-09-21,21.645000457763672,21.645000457763672,21.059999465942386,21.229999542236328,22800.0,0.010740113584098099,1.8192756687195344,10.374785428189968,51.71271202622485,55.421649881673986,-0.023585119220470574,-0.2019433443047589,-1.6515474652081608,-1.9504871549340308,25.84967512191767,0.5850009918212855,0.574118057587583,0.15375041961669922,-0.5490858836793038,0.8565867229127022,-0.19766773203130228,0.5051685712647007,0.6902285232275354,68.02332286510162,13.35141943368646,0.35141815164800133,9,-9.5367431640625e-07,-0.8500003814697266,-2.616250514984131,-2.257500648498535,0.2049999237060547,1,-0.0036960000930544856,-1.1724106179789815,21.415000915527344,-1.339290397512287,21.299999237060547,2.7662335088753585,21.53499984741211,-0.0036960000930544856 4701,2004-09-22,20.524999618530273,21.26000022888184,20.5049991607666,21.2450008392334,48800.0,-0.0517440894223532,1.0133361816406155,-1.7349388730581854,47.901744176739285,53.91451555104993,1.0675940202754717,0.9344645080645506,-0.5196170714631805,-0.8243076515596641,25.1018608103626,1.1400012969970703,0.43131000172654055,-0.9462504386901855,-1.7345062811788843,-0.15799459620148681,-1.3403783599345331,-0.552122517445838,1.7337155915580063,1.4134589980966965,-53.79045059381668,0.3941279212443493,9,0.8424997329711914,0.3400001525878906,-1.4012494087219238,-1.1374998092651367,1.2250003814697266,2,0.054323984986169194,1.8192756687195344,21.645000457763672,-1.1724106179789815,21.415000915527344,-1.339290397512287,21.299999237060547,0.054323984986169194 4702,2004-09-23,20.4950008392334,20.850000381469727,20.375,20.51000022888184,30600.0,-0.001461572709106962,-2.7254775831376126,0.020832450303060926,30.311261289861292,50.76557995694144,1.0040891020891927,0.9771520997503629,-0.4776301404804144,-0.7761867082011165,24.256638300615734,0.47500038146972656,0.25625293562361406,-0.9524992942810044,-1.828125818566896,-0.07687276999511283,-1.3903125564239502,-0.5146860321380586,1.6234170869091464,8.48061919371101,-39.36086861397102,0.4378132621429462,9,0.8074989318847656,0.3699989318847656,-1.358750820159912,-1.1075010299682617,1.6199989318847656,3,0.05611122573505045,1.0133361816406155,20.524999618530273,1.8192756687195344,21.645000457763672,-1.1724106179789815,21.415000915527344,0.05611122573505045 4703,2004-09-24,20.424999237060547,20.55500030517578,20.309999465942386,20.309999465942386,23000.0,-0.003415545221098437,-3.2608926409369605,-7.66696337741402,30.3935031224039,47.311070210240246,0.9270193000257265,1.0352557790219379,-0.3926605121283089,-0.6854119264366432,23.102134412460895,0.24500083923339488,0.17330011528377653,-0.9812508583068862,-1.9668737247138033,0.004372008100030911,-1.474062291510343,-0.4884394251034294,1.5190768964677446,8.614208665213887,-32.076882157803176,0.4928114332034578,9,0.6900005340576172,0.6475009918212891,-1.1237497329711914,-1.0374994277954102,2.0400009155273438,4,0.05875156953553695,-2.7254775831376126,20.4950008392334,1.0133361816406155,20.524999618530273,1.8192756687195344,21.645000457763672,0.05875156953553695 4704,2004-09-27,20.165000915527344,20.920000076293945,20.125,20.920000076293945,79000.0,-0.012729416462422427,1.1059628079234634,-6.5652231602343925,28.390398192928615,43.83303909052496,1.0374504388030594,1.25442633825255,-0.11492631030646905,-0.4133661360379932,21.28620199565473,0.7950000762939453,0.05362317621350954,-1.1744992256164544,-2.303746615348846,-0.045251835884062785,-1.7391229204826502,-0.6098755307502586,1.58298601789064,2.6316383868854762,-33.56691668390499,0.564623694866196,9,0.8574991226196289,1.1424989700317383,-0.5912513732910156,-0.6225013732910156,1.989999771118164,0,0.07364238212652197,-3.2608926409369605,20.424999237060547,-2.7254775831376126,20.4950008392334,1.0133361816406155,20.524999618530273,0.07364238212652197 4705,2004-09-28,20.96999931335449,21.225000381469727,20.19499969482422,20.19499969482422,65600.0,0.039920573333933396,-1.6580675964688192,-1.0264907019808611,44.71545075653687,42.82407868928434,0.12399662245411847,0.4446603150763764,-0.905041770251529,-1.2055055174847027,19.660764789442965,1.0599994659423828,-0.05301170323154736,-0.3520008087158253,-1.4933042187428391,0.7893026013111886,-0.9226525137293322,0.21865089629768164,0.5507694493849762,74.44926369635634,37.069590055816406,0.570651705013506,9,0.05250072479248402,0.3375005722045934,-1.1774992942810023,-1.2824993133544886,1.7750015258789098,1,0.03266577948120308,1.1059628079234634,20.165000915527344,-3.2608926409369605,20.424999237060547,-2.7254775831376126,20.4950008392334,0.03266577948120308 4706,2004-09-29,21.51499938964844,21.51499938964844,20.84499931335449,21.23500061035156,52200.0,0.025989513311375,3.785735694822818,0.3612889253131238,47.22838268754175,42.16775367092112,-0.4363172782663973,-0.10368690411730697,-1.430292201720686,-1.7295567488331436,17.971432491844478,0.6700000762939524,-0.15512224496520943,0.19174928665161417,-0.9503833064824363,1.3338818797856646,-0.37931700991541106,0.7628155832186394,-1.389999389648441,100.0,62.40961936945399,0.5710662965670249,9,-0.5574989318847692,-0.20749950408935902,-1.6699995994567907,-1.774999618530277,2.1700000762939453,2,0.015570578727623241,-1.6580675964688192,20.96999931335449,1.1059628079234634,20.165000915527344,-3.2608926409369605,20.424999237060547,0.015570578727623241 4707,2004-09-30,21.440000534057614,21.4950008392334,21.125,21.125,35000.0,-0.0034858869494976963,-1.3492076947762957,1.1250068119890595,43.757158019800606,41.71938354164503,-0.4204232119216762,0.028702321752621884,-1.3334289684380245,-1.6303995467601808,17.453467147924385,0.38999938964844105,-0.25164278245318883,0.0812503814697223,-1.0268724457819047,1.1893732087213493,-0.4728110321560912,0.6353117950955358,-1.2872005462646463,94.60439650913831,57.55228539831506,0.5540614136258143,9,-0.5550003051757777,-0.1325006484985316,-1.586250782012936,-1.7000007629394496,1.9699993133544957,3,0.014458929954313637,3.785735694822818,21.51499938964844,-1.6580675964688192,20.96999931335449,1.1059628079234634,20.165000915527344,0.014458929954313637 4708,2004-10-01,22.375,22.4950008392334,21.399999618530273,21.399999618530273,59200.0,0.04361004863116169,-1.2461554713496785,3.0952340585282907,55.45808535628202,42.20763284759102,-1.3263806828278781,-0.9199932708805996,-2.2346037119210393,-2.5312472921699722,17.164253919188525,1.095001220703125,-0.2679121077289679,0.994999885559082,-0.17541184603127746,2.1654116171494415,0.4097940197639005,1.5802057513542636,-2.1949560241699224,94.9366752430259,56.60459733322055,0.5852058657951799,10,-1.0649995803833008,-1.0649995803833008,-2.3975000381469727,-2.635000228881836,0.49500083923339844,4,-0.011620121961199326,-1.3492076947762957,21.440000534057614,3.785735694822818,21.51499938964844,-1.6580675964688192,20.96999931335449,-0.011620121961199326 4709,2004-10-04,22.270000457763672,22.9950008392334,22.165000915527344,22.40999984741211,175600.0,-0.004692716971456012,-3.742877384196185,-0.14358906140877692,55.08228189104142,42.58202949923731,-1.2151288501182762,-0.8258310477839821,-2.0909828720801755,-2.394914622963995,17.05697329096462,0.8299999237060547,-0.29899567315413833,0.8700003623962402,-0.34835505355005125,2.0883557783425317,0.2608226544230945,1.479178070369386,-1.9973582073974612,74.1071398160908,35.86453235865798,0.6091777079731462,10,-0.7100000381469727,-0.7100000381469727,-2.2925004959106445,-2.530000686645508,0.09000015258788707,0,0.008756160341983232,-1.2461554713496785,22.375,-1.3492076947762957,21.440000534057614,3.785735694822818,21.51499938964844,0.008756160341983232 4710,2004-10-05,22.21500015258789,22.440000534057614,22.084999084472656,22.440000534057614,45000.0,-0.002469703818825386,2.1555630907473238,1.6071525885558329,59.33264650193318,43.85212975759218,-1.1966071947020076,-0.7838472875602776,-1.978667322420307,-2.3351682320576828,16.123600332414206,0.3550014495849574,-0.2833994500984858,0.7977500915527358,-0.45782486885057594,2.0533250519560475,0.16996261135107815,1.4255375717543934,-1.7790163868896478,63.72092404322144,21.60158189420904,0.6277874802016562,10,-0.6549997329711914,-0.6549997329711914,-2.1175003051757812,-2.390000343322754,0.7749996185302734,1,-0.002700853726323005,-3.742877384196185,22.270000457763672,-1.2461554713496785,22.375,-1.3492076947762957,21.440000534057614,-0.002700853726323005 4711,2004-10-06,22.59000015258789,22.78499984741211,22.125,22.309999465942386,40800.0,0.01688048604205461,-1.030769953079196,-1.2444453863434108,60.64581965212716,47.22263624228838,-1.3945323698280347,-1.1247603237700972,-2.2846876067661057,-2.6901801216853514,16.14397969985869,0.6599998474121094,-0.2837343371023451,1.1145000457763672,-0.24627733703870192,2.4752774285914363,0.43411135436883086,1.7948887371839035,-2.0004753624775375,78.34221899004406,33.86886694779071,0.6803886914075353,10,-1.0299997329711914,-1.0299997329711914,-2.4925003051757812,-2.765000343322754,0.10000038146972301,2,0.006861473466070356,2.1555630907473238,22.21500015258789,-3.742877384196185,22.270000457763672,-1.2461554713496785,22.375,0.006861473466070356 4712,2004-10-07,22.31999969482422,22.545000076293945,22.184999465942386,22.420000076293945,22600.0,-0.0119522114183227,1.0571441027569128,-0.35714334371019724,60.22044984397191,50.536741433573724,-0.9369632492854727,-0.8548788199181416,-1.9385572339446178,-2.39277675017987,16.165460393643105,0.40500068664550426,-0.31146075725309075,0.8167495727539062,-0.5907203565472443,2.224219502055057,0.11301460810333097,1.5204845374044815,-1.586146341766483,57.680211422558116,9.095420319834773,0.7037349646505758,10,-0.7599992752075195,-0.7599992752075195,-2.1187496185302734,-2.494999885559082,0.5300006866455114,3,0.06115590456010156,-1.030769953079196,22.59000015258789,2.1555630907473238,22.21500015258789,-3.742877384196185,22.270000457763672,0.06115590456010156 4713,2004-10-08,21.875,22.475000381469727,21.645000457763672,22.30500030517578,36400.0,-0.019937262585510207,1.1558426760333118,4.299986648610502,54.323303014115105,53.418175302594435,-0.295752180288936,-0.4411611992350757,-1.4134529943303988,-1.924360136644431,15.770766743885966,0.8299999237060547,-0.23977758478219968,0.3772499084472649,-1.0231353423831386,1.7776351592776685,-0.32294271696793686,1.0774425338624667,-1.005477797771725,17.036998314469425,-31.810871792587182,0.7001926254152017,10,-0.2799997329711914,-0.3149995803833008,-1.4075002670288086,-1.9125003814697266,1.1749992370605504,4,0.07017142159598211,1.0571441027569128,22.31999969482422,-1.030769953079196,22.59000015258789,2.1555630907473238,22.21500015258789,0.07017142159598211 4714,2004-10-11,21.084999084472656,22.03499984741211,20.9950008392334,22.03499984741211,36000.0,-0.03611432756696431,1.1894698378152644,2.2093025318926207,45.2380813361308,53.47624536699377,0.7135073980605391,0.30709040263941745,-0.5486191868490025,-1.115697558633471,14.57786859860527,1.039999008178711,-0.09725172231926038,-0.37625093460082937,-1.7798699401708156,1.0273680709691568,-1.0780604373858225,0.32555856818416373,1.9100017547607422,5.027837715442606,-39.68450386515814,0.7018095027849928,10,0.8350009918212891,0.47500133514404297,-0.529998779296875,-1.034998893737793,1.7650012969970739,0,0.08465742623983541,1.1558426760333118,21.875,1.0571441027569128,22.31999969482422,-1.030769953079196,22.59000015258789,0.08465742623983541 4715,2004-10-12,21.73500061035156,21.76499938964844,21.15999984741211,21.184999465942386,60600.0,0.03082767626760652,-1.016663858627421,-0.5789481081124417,61.18300787936239,55.026759277196064,0.20499004315836444,-0.36227263509673335,-1.1303272655387246,-1.7466608525357188,14.501192243548672,0.6800003051757848,0.07870979325528182,0.27425060272216584,-1.1289498626682821,1.6774510681126138,-0.42734962997305814,0.9758508354173898,1.2200002288818403,41.340792242734025,-8.483041615958768,0.7016002326952235,10,0.2600002288818395,-0.17500019073485973,-1.1800003051757777,-1.6850004196166957,1.4799995422363317,1,0.0287554627305755,1.1894698378152644,21.084999084472656,1.1558426760333118,21.875,1.0571441027569128,22.31999969482422,0.0287554627305755 4716,2004-10-13,21.655000686645508,21.98500061035156,21.38999938964844,21.864999771118164,40000.0,-0.0036806957193251666,1.6444453863434172,-0.38181572276225617,60.622711006591175,56.900709609061686,0.3430086306274447,-0.2697169835779043,-0.9728511843534058,-1.6482937852425152,14.874916832977336,0.5950012207031179,0.30569741101665215,0.1775006294250474,-1.2266230895473598,1.5816243483974546,-0.5245612300611562,0.879562488911251,1.2608001525878905,42.58065627591842,-11.957577017478364,0.7020618594862027,10,0.3400001525878906,-0.0950002670288086,-0.8137507438659668,-1.335000991821289,1.7449989318847656,2,0.06164853577196805,-1.016663858627421,21.73500061035156,1.1894698378152644,21.084999084472656,1.1558426760333118,21.875,0.06164853577196805 4717,2004-10-14,21.48500061035156,21.934999465942386,21.45499992370605,21.604999542236328,43600.0,-0.007850384248603959,-4.333319204848764,0.5714259763851214,59.532390636149024,57.35341019571357,0.5811806018281018,-0.10925641781665618,-0.7275260712852258,-1.4628842093745398,15.016047079335726,0.47999954223633523,0.40539649639231,0.010000514984128017,-1.393870169763776,1.4138711997320321,-0.6919348273898258,0.7119358573580818,1.3923842288818378,33.108102883447835,-26.113986973112553,0.7019353423739525,10,0.5100002288818395,0.07499980926514027,-0.6125006675720179,-1.1650009155273402,1.4799995422363317,3,0.0560856360006563,1.6444453863434172,21.655000686645508,-1.016663858627421,21.73500061035156,1.1894698378152644,21.084999084472656,0.0560856360006563 4718,2004-10-15,21.700000762939453,21.924999237060547,21.540000915527344,21.774999618530273,35600.0,0.010006988432865294,1.053334825311408,0.6249960263216269,63.916591271916325,58.3350001269219,0.29096012758328627,-0.30857368538853436,-0.862021505138177,-1.6573957698095825,15.299620456587604,0.4399986267089879,0.463725146087306,0.20500059127807546,-1.1997695687247756,1.6097707512809265,-0.49738448872335184,0.9073856712795028,1.1397363962939444,67.78851885067463,1.3499495961684147,0.7023850800014259,10,0.18999958038330078,-0.1400003433227539,-0.7037510871887207,-1.3800010681152344,1.7499999999999964,4,0.05299537226258133,-4.333319204848764,21.48500061035156,1.6444453863434172,21.655000686645508,-1.016663858627421,21.73500061035156,0.05299537226258133 4719,2004-10-18,21.53499984741211,22.0,21.20499992370605,21.825000762939453,48200.0,-0.007603728558809197,1.484377607705707,3.866737875435518,55.79487500513518,57.94191440505545,0.38077997791965856,-0.141369913517849,-0.6095198184798818,-1.479124405911012,15.371503479907156,0.7950000762939489,0.5473113802301555,0.03399972915649485,-1.370356749614146,1.4383562079271357,-0.6681785102288238,0.7361779685418135,1.2678425854212882,44.642849033383136,-19.923920865055557,0.7021782393853195,10,0.35500049591064453,0.025000572204589844,-0.538750171661377,-1.2150001525878906,1.899999618530277,0,0.07035056421560637,1.053334825311408,21.700000762939453,-4.333319204848764,21.48500061035156,1.6444453863434172,21.655000686645508,0.07035056421560637 4720,2004-10-19,21.565000534057614,21.8700008392334,21.3700008392334,21.7549991607666,71400.0,0.001393112925845097,1.3809411358661592,0.6551656099550253,50.573407288254806,56.8227574757363,0.2781287375160879,-0.18727287127203596,-0.5588936870878207,-1.4988187317130333,15.891010105519177,0.5,0.4932548492361306,0.06800041198730256,-1.3350842554143654,1.4710850793889705,-0.6335419217135296,0.7695427456881347,1.201685066903785,45.283091296013076,-14.190173920097742,0.7015423337008332,10,0.20499992370605824,-0.005000114440914416,-0.5687508583068812,-1.2450008392333949,1.9849987030029368,1,0.05958728567535698,1.484377607705707,21.53499984741211,1.053334825311408,21.700000762939453,-4.333319204848764,21.48500061035156,0.05958728567535698 4721,2004-10-20,21.63999938964844,21.96500015258789,21.475000381469727,21.604999542236328,21600.0,0.003477804485670255,-2.322052966430456,-0.18421105467104543,52.29356353326514,55.94199233010222,0.060570332944784866,-0.1838835489893036,-0.5570182658341416,-1.5604157382038188,16.283685089954176,0.48999977111816406,0.44552339370435234,0.08724927902222035,-1.239763500885303,1.4142620589297437,-0.5762571109315395,0.7507556689759802,1.0912525160783986,54.716908703987365,-0.29959542872000355,0.6635063899537612,10,0.09500122070312145,-0.07999897003174183,-0.6437497138977086,-1.3199996948242223,2.1800003051757777,2,0.07278192270619277,1.3809411358661592,21.565000534057614,1.484377607705707,21.53499984741211,1.053334825311408,21.700000762939453,0.07278192270619277 4722,2004-10-21,21.645000457763672,21.75,21.4950008392334,21.559999465942386,25000.0,0.00023110296932915553,-1.3721045767869342,2.428610354223085,39.35862003770206,54.27924977716743,-0.05615379396010667,-0.1036249974927479,-0.49639711934016617,-1.5512909702639917,16.46222151208984,0.25499916076660156,0.37362398767980665,0.03475036621093608,-1.1954079898737788,1.264908722295651,-0.5803288118314214,0.6498295442532935,1.0515264266332984,55.34597381534488,5.156897658941531,0.6150791780423577,10,-0.13000011444091797,-0.08500003814697266,-0.5562505722045898,-1.3250007629394531,2.2099990844726562,3,0.08108104059370058,-2.322052966430456,21.63999938964844,1.3809411358661592,21.565000534057614,1.484377607705707,21.53499984741211,0.08108104059370058 4723,2004-10-22,21.625,21.75,21.540000915527344,21.584999084472656,26200.0,-0.0009240220531618881,-2.230823405129409,0.4705935150903372,40.35875206557848,53.73710208043939,-0.08419968730293803,0.011474308553530932,-0.4064300617164349,-1.5168980723686047,16.53227084309034,0.20999908447265625,0.25481721763720344,-0.04525012969970632,-1.141801987511613,1.0513017281122004,-0.5935260586056579,0.5030257992062452,1.0374963634936982,52.83019320600104,5.4325102049226075,0.5482759289059526,10,-0.04500007629394531,-0.06499958038330078,-0.44750022888183594,-1.3050003051757812,1.9300003051757812,4,0.061965324975162606,-1.3721045767869342,21.645000457763672,-2.322052966430456,21.63999938964844,1.3809411358661592,21.565000534057614,0.061965324975162606 4724,2004-10-25,21.649999618530273,21.815000534057614,21.36000061035156,21.7549991607666,22200.0,0.0011560517239432855,3.0444026244851488,-2.6249284760633227,41.47813283759594,51.54767152024312,-0.02304953596731707,0.10902088203987148,-0.36537169599827024,-1.5322434246851167,17.271221246038138,0.4549999237060547,0.14909387024412268,-0.09450044631957866,-0.9325303690583269,0.7435294764191696,-0.5135154076889528,0.32451451504979545,0.9791468344782182,47.9337566284359,2.493415249615765,0.41901496136937344,10,-0.047499656677246094,-0.08999919891357422,-0.4699997901916504,-1.3299999237060547,1.9400005340576172,0,0.08314093192262928,-2.230823405129409,21.625,-1.3721045767869342,21.645000457763672,-2.322052966430456,21.63999938964844,0.08314093192262928 4725,2004-10-26,21.655000686645508,21.770000457763672,21.434999465942386,21.700000762939453,28600.0,0.00023099622186384394,2.621642798964835,0.42857402361489555,34.125674937873654,48.60355640149673,-0.04536231789153078,0.16650653951446515,-0.32304339516776537,-1.5172441377104064,17.890679168113653,0.3350009918212855,0.10518593704368584,-0.12374944686889577,-0.8805563957267459,0.6330575019889544,-0.5021529212978209,0.2546540275600293,0.941462854087483,48.7603800828518,7.172835168089428,0.3784034744289248,10,-0.05250072479248047,-0.0950002670288086,-0.41625070571899414,-1.335000991821289,1.8599987030029332,1,0.0821980476959574,3.0444026244851488,21.649999618530273,-2.230823405129409,21.625,-1.3721045767869342,21.645000457763672,0.0821980476959574 4726,2004-10-27,21.850000381469727,21.96999931335449,21.2549991607666,21.565000534057614,45000.0,0.009004834386566074,1.7238219800181886,-6.333319204848975,41.81187193005425,46.63460987859731,-0.2344470232052167,-0.002222864941970215,-0.4566722429535339,-1.6906670186918333,18.169898183320665,0.7150001525878871,0.1902247567856854,0.054500198364259234,-0.6924931376809198,0.8014935344094383,-0.3189964696583303,0.42799686638684875,0.7144339052332711,83.21693618519726,41.861249024263685,0.3734966680225897,10,-0.24750041961669922,-0.28999996185302734,-0.6300005912780762,-1.5300006866455078,1.850000381469723,2,0.07780314992728954,2.621642798964835,21.655000686645508,3.0444026244851488,21.649999618530273,-2.230823405129409,21.625,0.07780314992728954 4727,2004-10-28,21.75,21.75,21.3700008392334,21.75,19600.0,-0.004576676417568093,1.0,0.0,47.52475771058217,44.813295038449084,-0.10382128940848645,0.12879613008822943,-0.31679710329079924,-1.5748811016454454,18.46420654106472,0.4799995422363281,0.11674666773820519,-0.0610001564025886,-0.7895720460319282,0.667571733226751,-0.4252861012172602,0.303285788412083,0.7830456177536043,69.23087183153481,23.774611567141122,0.3642859448146704,10,-0.14750003814697266,-0.18999958038330078,-0.6337504386901855,-1.4300003051757812,1.7849998474121094,3,0.09517239976203307,1.7238219800181886,21.850000381469727,2.621642798964835,21.655000686645508,3.0444026244851488,21.649999618530273,0.09517239976203307 4728,2004-10-29,22.114999771118164,22.21999931335449,21.670000076293945,21.75,38800.0,0.016781598672099607,-1.0952367112199275,100.0,74.52377686972018,46.89428413451408,-0.45121255851412556,-0.27055228941000564,-0.6492702628532037,-1.9210941005384754,17.60798438397012,0.5499992370605433,0.058807723278818,0.31699962615966726,-0.37769010820785454,1.011689360527189,-0.03034524102409364,0.6643444933434282,0.3872849510650376,89.1192201415987,36.95661539576865,0.3473448671837617,10,-0.3775005340576172,-0.5549993515014648,-1.03125,-1.7950000762939453,0.4250011444091797,4,0.07867961967562742,1.0,21.75,1.7238219800181886,21.850000381469727,2.621642798964835,21.655000686645508,0.07867961967562742 4729,2004-11-01,22.46500015258789,22.46500015258789,21.88999938964844,22.040000915527344,25800.0,0.015826379610766272,1.7058908007288163,1.164382201552008,70.27773068282971,49.08365340057796,-0.7324434467889809,-0.6379002153067752,-0.9795760389449484,-2.2381862084187887,16.285564508125045,0.5750007629394496,0.028561902761531144,0.657250022888185,-0.07004115159126201,1.384541197367632,0.2936044356484615,1.0208956101279085,0.007138891936314451,100.0,44.54894259019958,0.3636455872397244,11,-0.6050004959106445,-0.9049997329711914,-1.3712501525878906,-2.145000457763672,0.2800006866455078,0,0.04851992633805202,-1.0952367112199275,22.114999771118164,1.0,21.75,1.7238219800181886,21.850000381469727,0.04851992633805202 4730,2004-11-02,22.155000686645508,22.7450008392334,22.11000061035156,22.209999084472656,35600.0,-0.013799219400702833,-7.758711408689324,-0.12940822719480125,62.31525519916261,50.19717469678878,-0.3687267358360451,-0.35060176692132217,-0.6409889079920177,-1.8971462124473106,15.223907626058939,0.6350002288818395,-0.05473146086827185,0.35025053024292063,-0.37043255517281537,1.0709336156586566,-0.010091012464947369,0.7105920729507886,-1.1599998474121094,60.402718928813734,3.1863460977569744,0.3603415427078672,11,-0.1550006866455078,-0.5600004196166992,-0.9900007247924805,-1.835000991821289,0.9899997711181641,1,0.06477090595656643,1.7058908007288163,22.46500015258789,-1.0952367112199275,22.114999771118164,1.0,21.75,0.06477090595656643 4731,2004-11-03,22.7450008392334,22.75,22.040000915527344,22.040000915527344,34000.0,0.02663056349817805,-1.014182017893908,-12.81855384081845,75.71426235902183,54.23669051026876,-0.8778097359805344,-0.9785658393195931,-1.1976963203032902,-2.4451746542028445,13.666720276866956,0.7099990844726562,-0.05047148853043737,0.9325006484985359,0.1739248291561104,1.6910764678409613,0.5532127388273231,1.3117885581697486,-1.7149999999999999,99.63774175313088,37.74542502415965,0.3792879096712121,11,-0.7425012588500977,-0.8250007629394531,-1.580000877380371,-2.4250011444091797,0.7049999237060511,2,0.03385352921538942,-7.758711408689324,22.155000686645508,1.7058908007288163,22.46500015258789,-1.0952367112199275,22.114999771118164,0.03385352921538942 4732,2004-11-04,23.684999465942386,23.690000534057614,22.790000915527344,22.79999923706055,78600.0,0.04132770244121353,1.011167017234312,1.2553196094398889,81.25981082712822,58.78125259488539,-1.6740469015906854,-1.908930664420037,-2.094243625292009,-3.339944012981686,12.455227667188723,0.9449996948242152,0.012546763833093166,1.8042492866516149,0.6908038402270975,2.9176947330761323,1.247526563439358,2.360972009863872,-2.586198660278324,99.75242242663826,37.01116423447294,0.556722723212258,11,-1.212499618530277,-1.3424987792968786,-2.5524992942810094,-3.3649997711181676,-0.18499946594238637,3,0.0006333669974800671,-1.014182017893908,22.7450008392334,-7.758711408689324,22.155000686645508,1.7058908007288163,22.46500015258789,0.0006333669974800671 4733,2004-11-05,23.40999984741211,23.76499938964844,23.09499931335449,23.57500076293945,61600.0,-0.011610708242814627,1.4587241369655846,-0.18644166424206757,78.53881411101285,62.8991060697095,-1.2507468604313168,-1.5948027500506257,-1.7871189725524488,-3.0253258415774127,12.402329364152653,0.6700000762939524,0.062382331751951625,1.4524996757507331,0.14586688985561125,2.759132461645855,0.7991832828031704,2.105816068698296,-2.155727058044434,81.06669108072899,15.37367085798293,0.6533163929475612,11,-0.9000005722045898,-1.0299997329711914,-2.3137497901916504,-3.0900001525878906,0.034999847412109375,4,0.005339598496999498,1.011167017234312,23.684999465942386,-1.014182017893908,22.7450008392334,-7.758711408689324,22.155000686645508,0.005339598496999498 4734,2004-11-08,22.8700008392334,23.489999771118164,22.69499969482422,23.489999771118164,40800.0,-0.02306702313961806,1.5645207932122882,3.757548434826918,67.19368820589524,66.57332976615633,-0.5805415579445921,-0.9636247871110548,-1.2286668974796058,-2.452597595362601,13.19141712537176,0.7950000762939453,0.16478257033036314,0.8232505798339851,-0.4762806420857757,2.122781801753746,0.17348496887410647,1.4730161907938637,-1.4148699218432625,48.115980167979416,-19.326021267263997,0.6497656109598798,11,-0.3600015640258789,-0.49000072479248047,-1.5600004196166992,-2.5475006103515625,0.7749996185302734,0,-0.014429379606315629,1.4587241369655846,23.40999984741211,1.011167017234312,23.684999465942386,-1.014182017893908,22.7450008392334,-0.014429379606315629 4735,2004-11-09,22.36000061035156,22.97500038146973,22.36000061035156,22.94499969482422,29000.0,-0.022299965464231075,-1.1025666105872673,0.9435485359535895,58.510653647996186,68.42874995703878,0.04467806433949306,-0.42625463938788144,-0.6999565510204313,-1.9086693691681162,13.75822346405913,0.6149997711181712,0.25974014792596734,0.2820003509521456,-1.0160239228639831,1.5800246247682743,-0.367011785955917,0.9310124878602082,-0.7200802151807579,18.550723355697922,-48.414775951424645,0.6490121369080641,11,0.20749950408935902,0.01999950408935902,-0.8000001907348597,-1.787500381469723,1.1849994659423864,1,0.01721825663562826,1.5645207932122882,22.8700008392334,1.4587241369655846,23.40999984741211,1.011167017234312,23.684999465942386,0.01721825663562826 4736,2004-11-10,22.989999771118164,23.23500061035156,22.36000061035156,22.53499984741211,34200.0,0.028175274757145985,-1.1739173701756231,-0.7777788645878116,63.851698955416694,70.24285453979817,-0.4543903336682362,-1.0025101646384265,-1.3090196358722288,-2.501930222842617,14.163015515081973,0.875,0.37242952256866957,0.8452495574951158,-0.4977103836148302,2.1882094986050618,0.17376958694014277,1.5167295280500888,-1.1800730563891513,44.83983687743003,-22.62075038224542,0.6714799705549727,11,-0.27250003814697266,-0.6099996566772461,-1.4299993515014648,-2.417499542236328,0.8350009918212855,2,0.006742091700245867,-1.1025666105872673,22.36000061035156,1.5645207932122882,22.8700008392334,1.4587241369655846,23.40999984741211,0.006742091700245867 4737,2004-11-11,22.690000534057614,23.045000076293945,22.524999618530273,22.85000038146973,41200.0,-0.013049118749337008,-1.1224435777066741,-0.35164807525436376,60.370022178747035,68.67021512969004,-0.007855756851210316,-0.6404424635575943,-0.9666378562960709,-2.1723921906976855,14.58968303153337,0.5200004577636719,0.5114574985981584,0.4850003242492633,-0.8413519190647243,1.811352567563251,-0.1781757974077287,1.1481764459062553,-0.7236680053350462,23.48755946045732,-43.93074553651685,0.6631761216569937,11,0.13749885559082742,-0.31000041961669567,-1.1300001144409144,-2.1175003051757777,0.8649997711181676,3,0.033494940986937394,-1.1739173701756231,22.989999771118164,-1.1025666105872673,22.36000061035156,1.5645207932122882,22.8700008392334,0.033494940986937394 4738,2004-11-12,22.85000038146973,22.875,22.61000061035156,22.875,41200.0,0.007051557675018971,20.200274662394424,0.15624776482366015,61.38521373176072,67.68215769068237,-0.05881665619955001,-0.7482320290509747,-1.1208524158657376,-2.300984267469122,15.039408190747361,0.26499938964844105,0.6216362219116398,0.5875001907348683,-0.7463604208070045,1.921360802276741,-0.07943011503606812,1.2544304965058046,-0.7397745038730932,43.36284380828649,-25.424606486940213,0.6669303057709373,11,0.05249977111816051,-0.47000026702881215,-1.289999961853031,-2.277500152587894,1.0,4,0.028446372327301628,-1.1224435777066741,22.690000534057614,-1.1739173701756231,22.989999771118164,-1.1025666105872673,22.36000061035156,0.028446372327301628 4739,2004-11-15,23.04999923706055,23.45000076293945,22.459999084472656,23.114999771118164,32400.0,0.008752685000084748,1.6938728905704803,2.6000610360878142,62.763037255983875,67.7319112525514,-0.18674494149449927,-0.8737068373610803,-1.3100436681072267,-2.4703289324704727,16.42943667032061,0.9900016784667933,0.7335534674021957,0.7117490768432653,-0.6202270145539899,2.0437251682405204,0.045761031144639475,1.377737122541891,-0.8073914784997704,63.30261744191402,-7.686902173645748,0.6659880456986268,11,-0.1474990844726598,-0.6699991226196325,-1.4724988937377965,-2.4774990081787145,1.3100013732910085,0,0.017136679862816306,20.200274662394424,22.85000038146973,-1.1224435777066741,22.690000534057614,-1.1739173701756231,22.989999771118164,0.017136679862816306 4740,2004-11-16,22.85000038146973,23.5,22.85000038146973,23.30500030517578,39800.0,-0.008676740226058466,-1.8571416594355377,6.999941312832277,59.14077853389922,65.89041304976,0.13656890055348114,-0.603441779836082,-1.1013383839738964,-2.2413260077355552,17.915669989658074,0.6499996185302699,0.7503912621886109,0.4475002288818395,-0.8509744663671661,1.745974924130845,-0.2017371187426633,1.0967375765063423,-0.4856012924219364,42.982459075638616,-25.36732379875039,0.6492373476245034,11,0.21249961853026988,-0.3875007629394567,-1.1100001335144078,-2.277500152587894,1.1599998474121094,1,0.03479212529635878,1.6938728905704803,23.04999923706055,20.200274662394424,22.85000038146973,-1.1224435777066741,22.690000534057614,0.03479212529635878 4741,2004-11-17,23.21500015258789,23.55500030517578,22.864999771118164,23.55500030517578,14400.0,0.015973731510926292,3.058824849375624,0.7472532079094256,62.772466831715384,63.83626371693636,-0.17293640199417126,-0.8900287012416896,-1.4388649630835673,-2.5756233217190214,19.33795423331507,0.7049999237060511,0.773271982170801,0.7337499618530288,-0.5610486206391911,2.0285485443452487,0.08635067060691881,1.3811492530991387,-0.7550010681152344,68.94979236922048,0.6820715889007687,0.6473992912461096,11,-0.15250015258789062,-0.7300004959106445,-1.4374995231628418,-2.6424999237060547,0.4050006866455078,2,0.014214943852553397,-1.8571416594355377,22.85000038146973,1.6938728905704803,23.04999923706055,20.200274662394424,22.85000038146973,0.014214943852553397 4742,2004-11-18,23.399999618530273,23.42499923706055,23.0,23.11000061035156,16200.0,0.007968962512445277,1.500008414816778,-0.8529378765609502,61.566170492127455,61.95041442594909,-0.4499294460372596,-0.9874328298127537,-1.6046359874478995,-2.7394703585959945,20.837100484818034,0.4249992370605504,0.8450078495877591,0.8309994697570815,-0.46304980907997617,2.125048748594139,0.18397483033855266,1.4780241091756103,-0.8356005096435553,85.8447019313843,19.37951314609822,0.647024639418528,11,-0.44249916076660156,-0.9149999618530273,-1.6224989891052246,-2.8274993896484375,1.130001068115238,3,0.018162442364854536,3.058824849375624,23.21500015258789,-1.8571416594355377,22.85000038146973,1.6938728905704803,23.04999923706055,0.018162442364854536 4743,2004-11-19,22.96500015258789,23.18000030517578,22.875,22.93000030517578,22200.0,-0.018589721069820486,-3.2068874799400175,0.12068954177436499,54.43263058931747,60.53251913521823,-0.09464429156254894,-0.4710474824357185,-1.1621587449106237,-2.287150119243748,22.295052538862308,0.5249996185302734,0.8201784058712285,0.32899999618530273,-0.8961811073314969,1.5541810997021024,-0.28359055557309887,0.9415905479437043,-0.30455302124023476,46.11876759287645,-15.43923311057506,0.6125905517583999,11,-0.00749969482421875,-0.48000049591064453,-1.1874995231628418,-2.3299999237060547,1.4549999237060547,4,0.025691275796547508,1.500008414816778,23.399999618530273,3.058824849375624,23.21500015258789,-1.8571416594355377,22.85000038146973,0.025691275796547508 4744,2004-11-22,23.45000076293945,23.60000038146973,22.770000457763672,22.920000076293945,24000.0,0.021119120711040162,-1.0000000000000087,15.142942779291452,61.135009943481336,60.82411427916102,-0.5461537086389114,-0.8582870862179206,-1.6284112046000203,-2.7455268263294315,24.4273232077448,0.8299999237060582,0.687682963675833,0.7240005493164041,-0.4599692421486701,1.9079703407814783,0.13201565358386702,1.3159854450489412,-0.7011894509277319,81.92775514237248,19.38820222171711,0.591984895732538,11,-0.47000026702880504,-0.9650011062622035,-1.725000381469723,-2.8150005340576136,0.9249992370605504,0,0.017057552474047055,-3.2068874799400175,22.96500015258789,1.500008414816778,23.399999618530273,3.058824849375624,23.21500015258789,0.017057552474047055 4745,2004-11-23,23.434999465942386,23.6200008392334,22.81999969482422,23.45000076293945,62400.0,-0.0006397141368443826,3.5070302971690763,-0.028304297286876837,56.58396383895846,60.01658815511011,-0.4052432766771368,-0.7410914633053984,-1.592192882430755,-2.707949851418217,26.68359543147687,0.8000011444091797,0.5744794537692783,0.6199993133544943,-0.49030613433212267,1.7303047610411113,0.0648465895111876,1.175152037197801,0.3299999237060547,78.23514232180365,19.54604276605933,0.5551527238433079,11,-0.394999504089359,-0.9250001907348668,-1.7099990844726598,-2.7999992370605504,1.0799999237060547,1,0.03947092662636753,-1.0000000000000087,23.45000076293945,-3.2068874799400175,22.96500015258789,1.500008414816778,23.399999618530273,0.03947092662636753 4746,2004-11-24,23.54999923706055,23.80500030517578,23.354999542236328,23.57999992370605,6800.0,0.004907180445439696,-1.1428603866467455,1.9998728544187825,48.471116921246505,58.69448757094337,-0.48327489571477855,-0.76123012161095,-1.67050071853118,-2.8010727547855367,28.716850409552773,0.4500007629394531,0.5367293362409775,0.6499991416931188,-0.40832084568403104,1.7083191290702686,0.12083914800454565,1.179159135381692,-0.7299995422363317,75.36221200874283,20.96402909629054,0.5291599936885741,11,-0.4174995422363317,-1.019999504089359,-1.8849987983703649,-2.9149990081787145,0.22000122070312145,2,0.019532951453237635,3.5070302971690763,23.434999465942386,-1.0000000000000087,23.45000076293945,-3.2068874799400175,22.96500015258789,0.019532951453237635 4747,2004-11-26,23.81999969482422,23.81999969482422,23.70000076293945,23.70000076293945,1800.0,0.01146498796224038,1.0000000000000593,-3.9998728463358613,54.64852852894415,57.94596699285265,-0.6438343644856026,-0.9151186073671269,-1.9068464621081773,-3.0420551963674143,30.866562858681114,0.2700004577636683,0.5843569631689718,0.8164996147155748,-0.170771988325793,1.8037712177569425,0.32286381319489266,1.3101354162362568,-1.0,100.0,46.95208885558415,0.49363580152068315,11,-0.6800003051757812,-1.2825002670288086,-2.172499179840088,-3.184999465942383,-0.19499969482421875,4,-0.00839625768904928,-1.1428603866467455,23.54999923706055,3.5070302971690763,23.434999465942386,-1.0000000000000087,23.45000076293945,-0.00839625768904928 4748,2004-11-29,23.854999542236328,24.21999931335449,22.7549991607666,23.709999084472656,24800.0,0.0014693470974189715,2.348571777343769,1.2083479034872644,62.61202934730525,57.9291883363328,-0.5825437916226086,-0.857018015156779,-1.8995150756127046,-3.0449043448583026,31.364174588414294,1.465000152587887,0.5518688613849037,0.764499473571778,-0.19949314062458967,1.7284920877681458,0.2825031664735924,1.2464957806699637,-0.034999847412109375,75.08534245041564,20.529002503462493,0.4819963070981843,11,-0.36750030517578125,-1.1175003051757812,-2.3174991607666016,-3.0724992752075195,-0.44499969482421875,0,0.028296003243012624,1.0000000000000593,23.81999969482422,-1.1428603866467455,23.54999923706055,3.5070302971690763,23.434999465942386,0.028296003243012624 4749,2004-11-30,23.55500030517578,24.22500038146973,23.46999931335449,24.22500038146973,22000.0,-0.012575948137386717,1.253734275051026,-4.620675593907052,66.17051457690889,58.71027011888943,-0.22727749806489683,-0.496634439599422,-1.563505258684284,-2.7116177482002293,31.472889316488505,0.7550010681152415,0.5548918327878347,0.4100002288818345,-0.5279924396053381,1.3479928973690072,-0.05899610536175004,0.8789965631254191,-0.8000011444091797,54.42180136602366,-4.495308888182393,0.4689963342435859,11,-0.06500053405761719,-0.8150005340576172,-1.9850001335144043,-2.7725000381469727,-0.0149993896484375,1,0.03672255401873614,2.348571777343769,23.854999542236328,1.0000000000000593,23.81999969482422,-1.1428603866467455,23.54999923706055,0.03672255401873614 4750,2004-12-01,23.59000015258789,24.32500076293945,23.5,24.020000457763672,88800.0,0.001485877603848662,-1.7049178277509451,0.6417914271805656,59.67743622526677,58.36637782928403,-0.16345894664133098,-0.44123803286750984,-1.5687600718908783,-2.7122299259915508,31.20699442956362,0.8250007629394496,0.5422701021302068,0.3732501029968276,-0.4595206397243956,1.2060208457180508,-0.04313526836378401,0.7896354743574392,-0.8350009918212891,53.184722274529264,-7.202711281386982,0.4163853713606109,12,-0.05000019073486328,-0.8000001907348633,-2.0087499618530273,-2.7899999618530273,-0.2600002288818395,2,0.03327680552498813,1.253734275051026,23.55500030517578,2.348571777343769,23.854999542236328,1.0000000000000593,23.81999969482422,0.03327680552498813 4751,2004-12-02,23.51499938964844,23.899999618530273,23.149999618530273,23.44499969482422,66800.0,-0.003179345589415905,-1.272727798167789,-0.16278987242952514,64.34781570289678,58.675449519369515,-0.046296667087194265,-0.3221077837333901,-1.4281660133084166,-2.6049244023854747,30.853481406472316,0.75,0.502820045687546,0.25974941253662465,-0.5521255110904484,1.0716243361636977,-0.14618804927691187,0.6656868743501612,-0.6972001647949249,48.40760849097324,-15.959723596528228,0.40593746181353646,12,0.02500057220458629,-0.7249994277954137,-1.9337491989135778,-2.4674987792968786,-0.0550003051757848,3,0.04252604830771167,-1.7049178277509451,23.59000015258789,1.253734275051026,23.55500030517578,2.348571777343769,23.854999542236328,0.04252604830771167 4752,2004-12-03,23.70000076293945,24.20499992370605,23.34000015258789,23.38500022888184,23200.0,0.007867377337566372,-3.271596565836365,4.500027247956074,64.65518091861871,59.81128844484743,-0.2059225965498186,-0.5332686338421944,-1.5431048688919482,-2.7561374239402525,29.434980377951103,0.8649997711181605,0.5101016634695625,0.44400072097777965,-0.3695718580725398,1.257573300028099,0.03721443145262171,0.8507870105029376,-0.8219134765624965,60.19112342719819,-6.550865398936736,0.40678628952515966,12,-0.16000080108642223,-0.8524999618530238,-2.1187505722045863,-2.652500152587887,-1.0349998474121058,4,0.0029535735261951857,-1.272727798167789,23.51499938964844,-1.7049178277509451,23.59000015258789,1.253734275051026,23.55500030517578,0.0029535735261951857 4753,2004-12-06,23.53499984741211,24.22500038146973,23.415000915527344,23.69499969482422,71000.0,-0.006962063722181777,-3.050020504115146,-0.507935162366573,58.46422907876118,59.51453501543407,0.05412781759538632,-0.37779249269139115,-1.3062575172431075,-2.5562082372806785,27.870559254893735,0.8099994659423864,0.4596812976320557,0.27274980545043803,-0.5476955579352243,1.0931951688361004,-0.1374728762423949,0.682972487143271,-0.5990360219726547,32.76594501322167,-32.98961406865992,0.4102226816928317,12,0.005000114440917969,-0.5374994277954102,-1.953749656677246,-2.417499542236328,-0.9549999237060582,0,0.0038240982864414796,-3.271596565836365,23.70000076293945,-1.272727798167789,23.51499938964844,-1.7049178277509451,23.59000015258789,0.0038240982864414796 4754,2004-12-07,22.540000915527344,23.86000061035156,22.540000915527344,23.86000061035156,56600.0,-0.04227741399344753,1.0000000000000053,8.25000596047014,45.76503664869617,58.31243199429382,1.0129957480777918,0.623166109715612,-0.24111100050803103,-1.5289978893043248,27.08180337208325,1.3199996948242152,0.38010308633899825,-0.7057491302490249,-1.5714353124848621,0.1599370519868124,-1.1385922213669417,-0.272906039131108,1.7849998474121058,0.0,-65.8009123251714,0.4328430911179184,12,0.8924999237060547,0.5674991607666016,-0.8912510871887207,-1.4225006103515625,-0.7400016784667969,1,0.03859799895950489,-3.050020504115146,23.53499984741211,-3.271596565836365,23.70000076293945,-1.272727798167789,23.51499938964844,0.03859799895950489 4755,2004-12-08,22.7450008392334,23.1200008392334,22.68000030517578,22.709999084472656,31200.0,0.009094938570514133,-8.263236091312466,-0.026516487009796908,43.28572775392377,57.73627764236907,0.782069482401667,0.47272518715313794,-0.3980864059326592,-1.706494493961216,27.00947941573436,0.5799999237060547,0.3852275244381147,-0.5199992179870598,-1.3171647407485203,0.27716630477440063,-0.9185819793677901,-0.1214164566063296,1.5442999267578088,12.166171435039734,-51.037286785220395,0.39858276138073107,12,0.6875,0.4375,-1.0350008010864258,-1.4200000762939453,-0.47500038146972656,2,0.034952738929894034,1.0000000000000053,22.540000915527344,-3.050020504115146,23.53499984741211,-3.271596565836365,23.70000076293945,0.034952738929894034 4756,2004-12-09,23.145000457763672,23.34000015258789,22.729999542236328,23.11000061035156,19600.0,0.017586265279019297,1.8705962606923912,0.9999455070569376,46.567980896745986,56.83843901656927,0.3560183879018304,0.08952312542356822,-0.7619929835922079,-2.0772637940996574,26.431447604367886,0.6100006103515625,0.31380033611029745,-0.1277496337890618,-0.9166288683061552,0.6611296007280316,-0.5221892510476103,0.2666899834694867,1.1093143112182595,35.905028723434285,-23.425101917496853,0.3944396172585468,12,0.28750038146972656,0.03750038146972656,-1.3475003242492676,-1.5850000381469727,-0.7450008392333984,3,0.007993063827325342,-8.263236091312466,22.7450008392334,1.0000000000000053,22.540000915527344,-3.050020504115146,23.53499984741211,0.007993063827325342 4757,2004-12-10,23.45000076293945,23.5,23.084999084472656,23.48500061035156,19600.0,0.013177805104491513,11.769528728210354,-0.9999999999998985,56.76429871875224,56.18869116895227,-0.007806646742341883,-0.1640304412715281,-1.0241941501989729,-2.349686096343099,25.7923914118371,0.41500091552734375,0.2861642284283086,0.13925065994262198,-0.6032926732532253,0.8817939931384693,-0.23202100665530168,0.5105223265405456,0.770027728973389,54.005942779522556,-6.706366302983753,0.37127166659792366,12,-0.017499923706051135,-0.10750007629394531,-1.4887509346008265,-1.8900003433227504,-1.510000228881836,4,0.0004263676421285556,1.8705962606923912,23.145000457763672,-8.263236091312466,22.7450008392334,1.0000000000000053,22.540000915527344,0.0004263676421285556 4758,2004-12-13,23.5,23.53000068664551,23.3700008392334,23.46999931335449,15800.0,0.0021321635579463205,2.5554707864452175,-0.8571662125341615,50.793638299057655,54.48014936030213,-0.12679175272011634,-0.17163641198463608,-1.0600732666753743,-2.3661664987432047,25.138286427322587,0.15999984741211293,0.30184363242509704,0.15674991607665945,-0.5572323334997726,0.8707321656530915,-0.2002412087115566,0.5137410408648755,0.6864279403851299,72.7272201832213,14.09134154869821,0.35699112478821626,12,-0.06749916076660156,-0.15749931335449574,-1.0924997329711914,-1.5924997329711914,-1.8950004577636719,0,-0.03553187593500662,11.769528728210354,23.45000076293945,1.8705962606923912,23.145000457763672,-8.263236091312466,22.7450008392334,-0.03553187593500662 4759,2004-12-14,23.44499969482422,23.85000038146973,23.26000022888184,23.65500068664551,24800.0,-0.0023404385181183818,-1.0344835524044356,-6.999872846334085,50.15674337316038,53.422294598956974,-0.09949938220132282,-0.09014831745130181,-0.9879158560104173,-2.274992299011217,23.889816803339812,0.5900001525878906,0.2602525803126703,0.08199958801269602,-0.6195725197603998,0.7835716957857919,-0.2687864658738519,0.43278564189924396,0.7084997050637547,65.38455895418595,8.846662176891279,0.35078605388654865,12,-0.062499046325683594,-0.10249900817871449,-1.0,-1.5,0.125,1,-0.03689485102911416,2.5554707864452175,23.5,11.769528728210354,23.45000076293945,1.8705962606923912,23.145000457763672,-0.03689485102911416 4760,2004-12-15,23.645000457763672,23.795000076293945,23.3700008392334,23.614999771118164,42600.0,0.008530636192910945,1.5757535473802848,-0.14285973787703776,51.45039964031203,51.989248369780896,-0.3250615879868022,-0.23983219307061177,-1.1663086492745016,-2.428107835950293,22.513463195635325,0.4249992370605469,0.18030155221536504,0.24225034713744975,-0.4262468646184452,0.9107475588933447,-0.0919982587404995,0.576498953015399,0.47622897243708806,81.69644909852273,26.402064931777872,0.33424860587794764,12,-0.2624998092651367,-0.3024997711181676,-1.2000007629394531,-1.7000007629394531,0.07999992370605824,2,-0.07802923176080256,-1.0344835524044356,23.44499969482422,2.5554707864452175,23.5,11.769528728210354,23.45000076293945,-0.07802923176080256 4761,2004-12-16,23.545000076293945,23.8799991607666,23.15500068664551,23.774999618530273,35200.0,-0.004229239988739031,2.2954578951475004,-7.66647593616886,45.571666825356345,49.868857914973965,-0.24625435225848236,-0.11999356406622752,-1.0575060221851622,-2.2782939709608705,20.835924953792144,0.7249984741210902,0.10256939236706941,0.12574996948242045,-0.5395177627091066,0.7910177016739475,-0.20688389661334128,0.4583838355781822,0.5446047836133445,57.86175442468853,7.882674027004839,0.33263386609576323,12,-0.16249942779541016,-0.20249938964844105,-1.0712499618530273,-1.6000003814697266,-0.03499984741210582,3,-0.05415160817153675,1.5757535473802848,23.645000457763672,-1.0344835524044356,23.44499969482422,2.5554707864452175,23.5,-0.05415160817153675 4762,2004-12-17,23.82500076293945,23.934999465942386,23.190000534057614,23.190000534057614,30600.0,0.0118921505941052,-1.3464524830066036,-2.7608760552634632,49.55225733133066,48.87863883192613,-0.5662012186443093,-0.38632898157270645,-1.31656509407809,-2.501956307622578,19.10507301373898,0.7449989318847727,0.06272648759462385,0.38450059890746857,-0.30489153663685187,1.073892734451789,0.039804531135306576,0.7291966666796306,0.23361201808024035,85.89758010876703,37.47932891958989,0.3446960677721607,12,-0.5875005722045863,-0.4325008392333949,-1.2762508392333949,-1.8800010681152308,0.09999847412110086,4,-0.059811168888851074,2.2954578951475004,23.545000076293945,1.5757535473802848,23.645000457763672,-1.0344835524044356,23.44499969482422,-0.059811168888851074 4763,2004-12-20,23.55500030517578,23.71500015258789,23.334999084472656,23.334999084472656,35200.0,-0.011332652638721519,-2.454535996670828,0.34645849040168447,50.0,49.349190315404336,-0.3275061066877001,-0.07363621928301001,-1.013982814688923,-2.1728632916137016,17.630837254634805,0.4900016784667933,0.005547226267925254,0.08500013351440572,-0.568266510852304,0.7382667778811154,-0.24163318866894912,0.41163345569776055,0.4732402385340606,51.2820826323404,3.4735678505221372,0.3266333221833547,12,-0.24750041961669922,-0.16250038146972656,-0.9512505531311035,-1.6100006103515625,0.06999969482421875,0,-0.06856292719993307,-1.3464524830066036,23.82500076293945,2.2954578951475004,23.545000076293945,1.5757535473802848,23.645000457763672,-0.06856292719993307 4764,2004-12-21,23.85000038146973,24.25,23.59499931335449,23.88500022888184,41800.0,0.012523883356907684,-1.4036634959297882,-0.15908933277847134,53.63128432091808,50.498696600625934,-0.4661629652005068,-0.3553519043936255,-1.2468333889330907,-2.405337783749861,15.865034703223147,0.6949996948242188,-0.06348208991087034,0.3600002288818409,-0.3148248813136405,1.0348253390773223,0.022587673784098428,0.6974127839795834,-1.3099994659423864,63.470331565333474,15.666805045373891,0.3374125550977409,12,-0.36000061035156605,-0.4575004577636754,-1.2087502479553258,-1.9050006866455114,-0.6750011444091797,1,-0.09413001271805665,-2.454535996670828,23.55500030517578,-1.3464524830066036,23.82500076293945,2.2954578951475004,23.545000076293945,-0.09413001271805665 4765,2004-12-22,24.36000061035156,24.489999771118164,23.979999542236328,24.40500068664551,19200.0,0.021383657053442917,3.74422689649666,1.2857220708448898,60.523045408637806,52.04925932416946,-0.8079482388960209,-0.8353278994495064,-1.7084311783531412,-2.856956106819233,14.113961249835455,0.639999389648434,-0.087347011292362,0.8237504005432079,0.04587315687449234,1.6016276442119235,0.4348117787088519,1.212689022377564,-1.785799713134761,90.26222847051937,40.77803256311663,0.3889386218343575,12,-0.5725011825561488,-0.845000267028805,-1.7187504768371547,-2.41500091552734,-0.23500061035155895,2,-0.03243025023536483,-1.4036634959297882,23.85000038146973,-2.454535996670828,23.55500030517578,-1.3464524830066036,23.82500076293945,-0.03243025023536483 4766,2004-12-23,24.01000022888184,24.67499923706055,24.01000022888184,24.584999084472656,18400.0,-0.014367831391637553,-1.3130446320468665,12.777730682827556,53.708125620287355,51.709684535451146,-0.36022565258276273,-0.473368253501679,-1.3105184077562377,-2.4457052125779946,12.135037055820074,0.6649990081787109,0.009761361634154753,0.45074996948242685,-0.35552303883641656,1.2570229778012703,0.04761346532300337,0.8538864736418503,-1.3591673767089851,55.218882896398334,6.796200327783289,0.40313650415942237,12,-0.0950002670288086,-0.4025001525878942,-1.2475004196167028,-2.0650005340576207,0.3649997711181605,3,-0.011870047675771378,3.74422689649666,24.36000061035156,-1.4036634959297882,23.85000038146973,-2.454535996670828,23.55500030517578,-0.011870047675771378 4767,2004-12-27,23.6200008392334,24.4950008392334,23.6200008392334,24.4950008392334,16800.0,-0.016243206411106437,1.0,1.521742159122959,50.964823820334296,51.72870514892633,0.06305513068382851,-0.1044771190104683,-0.8706701572432252,-1.9969795083325366,9.71199160718427,0.875,0.10237290470034566,0.0707505226135261,-0.7268197569488386,0.8683208021758908,-0.32803461716765625,0.46953566239470845,-0.8477180039672838,21.268785246802288,-27.93085858066751,0.39878513978118196,12,0.29499912261963246,-0.012500762939453125,-0.8462510108947754,-1.6750011444091797,0.7099990844726527,0,-0.0046570959544102175,-1.3130446320468665,24.01000022888184,3.74422689649666,24.36000061035156,-1.4036634959297882,23.85000038146973,-0.0046570959544102175 4768,2004-12-28,24.53000068664551,24.78499984741211,23.559999465942386,24.584999084472656,29000.0,0.03852666448261011,4.384617964292735,0.0628553118024513,73.03239621621034,54.27044435370966,-0.7660304546365033,-1.0132653653364763,-1.7261502484884055,-2.841806387514982,9.736212796156538,1.225000381469723,0.1827132517118386,0.94700031280518,0.04470271472997567,1.8492979108803844,0.4958515137675761,1.398149111842784,-1.6435548672717317,79.18374846049788,22.779151371189926,0.45114879903760235,12,-0.5600004196167028,-0.8675003051757848,-1.8087506294250524,-2.5850009918212926,-0.1400012969970703,1,-0.024663735534028453,1.0,23.6200008392334,-1.3130446320468665,24.01000022888184,3.74422689649666,24.36000061035156,-0.024663735534028453 4769,2004-12-29,24.420000076293945,24.76000022888184,24.420000076293945,24.53000068664551,13400.0,-0.004484329689050992,-5.181786655569492,2.000069360152786,69.82246543976441,56.31178499809325,-0.5623149794736229,-0.8802703782990235,-1.5564647329091699,-2.66301819371758,9.753476920446706,0.3400001525878942,0.1982607275462165,0.7937497138977037,-0.1827685702385402,1.7702679980339475,0.30549057182957995,1.2820088559658274,-1.3816699346770989,70.20410959543972,7.864764896508518,0.48825914206812243,12,-0.4499998092651367,-0.7574996948242188,-1.6987500190734863,-2.4750003814697266,0.06500053405761363,2,-0.032555285577812176,4.384617964292735,24.53000068664551,1.0,23.6200008392334,-1.3130446320468665,24.01000022888184,-0.032555285577812176 4770,2004-12-30,24.375,24.79999923706055,24.104999542236328,24.104999542236328,20000.0,-0.0018427549612348715,-4.148137159326946,-2.454535996670749,65.89145567561496,58.569539314788656,-0.45022022650555726,-0.8152426115229652,-1.452039242522531,-2.5532646746990615,9.352943837027796,0.6949996948242223,0.24056643039753922,0.709499645233155,-0.32241666211654874,1.7414159525828588,0.19354149155830314,1.2254577989080069,-1.196936281919534,65.72586165259455,0.040987650218411886,0.5159581536748518,12,-0.38000011444091797,-0.7049999237060547,-1.6424999237060547,-2.4300003051757812,0.21999931335448863,3,-0.04923080053084916,-5.181786655569492,24.420000076293945,4.384617964292735,24.53000068664551,1.0,23.6200008392334,-0.04923080053084916 4771,2004-12-31,24.51499938964844,24.524999618530273,24.040000915527344,24.04999923706055,28000.0,0.005743564703525772,-1.0000078654071236,1.722219867474816,64.37244399965414,60.216226722380156,-0.4896469346368626,-0.9238495000694691,-1.5321789968208996,-2.6301527313901865,9.640616301250315,0.4849987030029297,0.29884509852422525,0.7994990348815953,-0.29662250854138605,1.8956205783045768,0.25143826317010465,1.347559806593086,-1.1747421196699683,77.01613709532285,9.446900046299334,0.5480607717114913,12,-0.4475002288818395,-0.8449993133544957,-1.7399997711181676,-2.5699996948242223,0.0950012207031179,4,-0.015908602870009503,-4.148137159326946,24.375,-5.181786655569492,24.420000076293945,4.384617964292735,24.53000068664551,-0.015908602870009503 4772,2005-01-03,23.770000457763672,24.34499931335449,23.76000022888184,24.03499984741211,30600.0,-0.030389514600573375,-3.105258931081152,-0.56989097352683,53.06818595602349,60.55713627304943,0.2757251908668792,-0.1827048528543287,-0.734904430295007,-1.8321207336737686,9.20550470261443,0.7549991607666016,0.3236991620112839,0.051000118255615234,-1.0453600421514402,1.1473602786626707,-0.49717996194791425,0.5991801984591447,-0.2837689910769896,16.935566982558235,-47.91654725255331,0.5481800802035284,1,0.4099988937377965,-0.10000038146972656,-0.9387507438659668,-1.8050003051757812,0.47500038146972656,0,0.02545223098801941,-1.0000078654071236,24.51499938964844,-4.148137159326946,24.375,-5.181786655569492,24.420000076293945,0.02545223098801941 4773,2005-01-04,23.625,24.125,23.625,24.0,49000.0,-0.006100145350073527,-1.6666666666666667,1.415097598894455,52.0044569920656,60.37637768095471,0.4824322221068513,-0.03227062786154988,-0.5375906723555062,-1.6327952575447,8.694857312570637,0.5,0.3789912623398948,-0.09850034713745259,-1.1924166806715064,0.9954159863966012,-0.6454585139044795,0.4484578196295743,-0.00739175627592914,0.0,-62.108571803299206,0.5469581667670265,1,0.5549993515014684,0.04500007629394531,-0.7862505912780762,-1.6525001525878906,-0.05500030517578125,1,0.029841266611896344,-3.105258931081152,23.770000457763672,-1.0000078654071236,24.51499938964844,-4.148137159326946,24.375,0.029841266611896344 4774,2005-01-05,23.40999984741211,24.145000457763672,23.40999984741211,24.0,43600.0,-0.009100535559275813,-1.4915268483496589,1.573333740234375,47.39178074768048,58.91734827418167,0.7023100296370046,0.2648273868955826,-0.27250288895402974,-1.366963052973496,8.739726843310814,0.7350006103515625,0.3954352160334764,-0.3570004463195815,-1.3132946357274413,0.5992937430882783,-0.8351475410235132,0.12114664838435019,1.389999389648441,0.0,-57.167548693228255,0.47814709470393024,1,0.6949996948242188,0.26000022888183594,-0.2975006103515625,-1.2375001907348633,0.3400001525878906,2,0.04186243266228251,-1.6666666666666667,23.625,-3.105258931081152,23.770000457763672,-1.0000078654071236,24.51499938964844,0.04186243266228251 4775,2005-01-06,23.540000915527344,24.15999984741211,23.190000534057614,23.190000534057614,84200.0,0.005553228063331472,-4.542847177944442,-0.5932208321210418,49.944882482555236,58.49921014776699,0.49590995654467207,0.20810940474264683,-0.3500342280813733,-1.4548395301564128,8.928326234770184,0.9699993133544957,0.4355118379594103,-0.26674938201904297,-1.1026935775812738,0.5691948135431879,-0.6847214798001602,0.15122271576207424,1.2321983337402393,26.21727501843077,-29.58756487679844,0.41797209778111627,1,0.4549989700317383,0.12999916076660156,-0.4250011444091797,-1.3650007247924805,0.2599983215332067,3,0.04014442047879774,-1.4915268483496589,23.40999984741211,-1.6666666666666667,23.625,-3.105258931081152,23.770000457763672,0.04014442047879774 4776,2005-01-07,23.32999992370605,24.07999992370605,23.32999992370605,24.07999992370605,30000.0,-0.008921027342984167,1.0,-2.1428548073307283,44.456880057515185,57.77610528523154,0.6697392985716917,0.45606332627694357,-0.09520830977271189,-1.198158425099944,9.546133777789617,0.75,0.43400918076429207,-0.48600034713745544,-1.2947654414349792,0.3227647471600683,-0.8903828942862191,-0.08161779998869179,1.378911376953134,12.121172087615928,-38.22985509667785,0.40438254714876276,1,0.6649999618530309,0.3400001525878942,-0.1649999618530238,-1.1049995422363246,0.6350002288818395,4,0.05422200573447267,-4.542847177944442,23.540000915527344,-1.4915268483496589,23.40999984741211,-1.6666666666666667,23.625,0.05422200573447267 4777,2005-01-10,23.459999084472656,24.05500030517578,23.30500030517578,23.30500030517578,61000.0,0.005572188649452636,-8.677495569994093,-0.2066650390625,48.90172018561036,55.09491905960932,0.5751390961339347,0.34451508849952006,-0.17472394515696266,-1.2909456189864272,10.299428460509588,0.75,0.3576263150426833,-0.35650110244750977,-1.1643254516357509,0.4513232467407313,-0.7604132770416285,0.047411072146609,1.188155785522465,27.83492180848266,-21.47308108638822,0.40391217459412043,1,0.5350008010864258,0.21000099182128906,-0.2949991226196289,-1.2349987030029297,0.4450016021728551,0,0.04901967479785818,1.0,23.32999992370605,-4.542847177944442,23.540000915527344,-1.4915268483496589,23.40999984741211,0.04901967479785818 4778,2005-01-11,22.665000915527344,23.35000038146973,22.665000915527344,23.05500030517578,20800.0,-0.033887391303075276,-2.5128232716460137,-2.516144910415436,37.7202098756013,51.528001774702304,1.204424131120149,1.1317765493688228,0.6507938280992178,-0.4691279314054455,11.41918620482681,0.7949981689453125,0.31540652199191754,-1.1097493171691895,-2.060170041853052,-0.15932859248532694,-1.584959679511119,-0.63453895482726,1.9248277810302774,0.0,-45.5537033388502,0.4752103623419304,1,1.0674991607666016,1.0049991607666016,0.5287494659423828,-0.4400005340576172,0.9949989318847656,1,0.06971100198031,-8.677495569994093,23.459999084472656,1.0,23.32999992370605,-4.542847177944442,23.540000915527344,0.06971100198031 4779,2005-01-12,22.57999992370605,23.25,22.57999992370605,22.79999923706055,20000.0,-0.0037503193641197363,-5.090928794985227,0.5641016862944742,29.77271771627936,47.51480866810946,1.1186064708427281,1.2107257850391768,0.7546726687246661,-0.3662315177909079,12.065535597101992,0.6700000762939489,0.3109850919586492,-1.1515003204345753,-2.234571444548031,-0.06842919632111943,-1.693035882491305,-0.6099647583778456,1.8943391059897543,0.0,-38.25021485271693,0.5415355620567281,1,0.9724998474121129,1.0900001525878942,0.6887502670288121,-0.3549995422363246,0.4699993133544993,2,0.043844099843366235,-2.5128232716460137,22.665000915527344,-8.677495569994093,23.459999084472656,1.0,23.32999992370605,0.043844099843366235 4780,2005-01-13,21.799999237060547,22.80500030517578,21.799999237060547,22.53000068664551,52800.0,-0.034543874636004945,-1.7534221163166819,3.3181987636873456,27.122142580433533,43.37588628819606,1.670613828423825,1.9451450905983236,1.5548704867191425,0.43329828333406795,13.098029755465076,1.0050010681152344,0.09172078893974245,-1.8392509460449205,-3.225268868505033,-0.4532330235848079,-2.5322599072749767,-1.1462419848148642,2.5227926641560785,0.0,-34.612382041325404,0.6930089612300556,1,1.2725000381469727,1.5,1.470001220703125,0.4250011444091797,0.7150001525878942,3,0.08944957941211307,-5.090928794985227,22.57999992370605,-2.5128232716460137,22.665000915527344,-8.677495569994093,23.459999084472656,0.08944957941211307 4781,2005-01-14,22.270000457763672,22.270000457763672,21.684999465942386,21.975000381469727,28400.0,0.02155968977760847,2.9661073933986115,-0.4041088911010586,36.25254685336152,41.507481943455836,0.9484048209745488,1.4490184278717848,1.09192389534158,-0.015599718315524314,14.684846471651694,0.5850009918212855,-0.10620265980717392,-1.3054997444152825,-2.821008865949935,0.21000937711936984,-2.0632543051826104,-0.5477451836479545,1.8005121770373442,24.683577412171342,-11.136806819537423,0.7577545607673263,1,0.6524991989135742,0.9724988937377965,1.0375003814697266,-0.04500007629394531,0.2999992370605469,4,0.0687022338503589,-1.7534221163166819,21.799999237060547,-5.090928794985227,22.57999992370605,-2.5128232716460137,22.665000915527344,0.0687022338503589 4782,2005-01-18,22.399999618530273,22.65999984741211,22.01499938964844,22.100000381469727,34600.0,0.005837411679139981,-1.7446756704110387,1.016946303300682,24.213068798463112,38.41954992194446,0.674572691240666,1.2720042860038916,0.9403318151199684,-0.12424400011348169,15.918131841095972,0.6450004577636683,-0.2866201005602207,-1.104250526428224,-2.7021219521344513,0.4936208992780031,-1.9031862392813395,-0.3053148135751087,1.3842514360077054,42.942928494512586,12.086906367990597,0.7989357128531139,1,0.5225000381469727,0.842499732971195,0.907501220703125,-0.1399993896484375,0.12000083923339844,1,0.06986609646024178,2.9661073933986115,22.270000457763672,-1.7534221163166819,21.799999237060547,-5.090928794985227,22.57999992370605,0.06986609646024178 4783,2005-01-19,21.940000534057614,22.81999969482422,21.905000686645508,22.81999969482422,62600.0,-0.020535673763678486,1.0795451836149927,-2.9333379957529715,22.321430852218853,35.63395548911538,0.972709562467589,1.691533833989805,1.3818129673677042,0.35018107743524496,17.09080332418932,0.9149990081787109,-0.49677486138722315,-1.4834996223449757,-3.227153212131057,0.26015396744110575,-2.355326417238018,-0.6116728274519332,1.592340329848895,16.293992402295228,-9.188824688991176,0.8718267948930409,1,0.9824991226196325,1.3024988174438548,1.4475002288818395,0.6449995040893555,0.8899993896484375,2,0.08956244780111167,-1.7446756704110387,22.399999618530273,2.9661073933986115,22.270000457763672,-1.7534221163166819,21.799999237060547,0.08956244780111167 4784,2005-01-20,21.604999542236328,21.96500015258789,21.549999237060547,21.864999771118164,42200.0,-0.015268960057738479,-1.2432431039193348,0.29545508731546805,20.964358575110822,32.413897277177114,1.1451724325803596,1.9496826180161406,1.711429931941943,0.6938147162582347,17.49403947280076,0.41500091552734375,-0.6271362541986321,-1.7062505722045884,-3.615485627012429,0.2029844826032523,-2.660868099608507,-0.7516330448006698,1.7056603539144852,4.330731130021056,-15.398122872703926,0.95461752740392,1,1.2100000381469727,1.5699996948242188,1.782501220703125,1.0550012588500977,2.0,3,0.09511688723521572,1.0795451836149927,21.940000534057614,-1.7446756704110387,22.399999618530273,2.9661073933986115,22.270000457763672,0.09511688723521572 4785,2005-01-21,23.56999969482422,24.10000038146973,22.03499984741211,22.03499984741211,159600.0,0.09095117770062644,-1.6905547092256086,-5.903840369731871,42.835485065130364,32.23374227802324,-0.9109176066826983,-0.08172721217460222,-0.2197904342789343,-1.2481646773213129,16.99764829157212,2.495000839233402,-0.7039557113242196,0.29824962615966655,-1.5513857017251347,2.1478849540444678,-0.6265680377827323,1.2230672901020654,-2.020000457763672,79.21566867499156,63.9765881276178,0.9248176639424002,1,-0.744999885559082,-0.3950004577636719,-0.20749902725219727,-0.909998893737793,0.3950004577636719,4,-0.0220619628551737,-1.2432431039193348,21.604999542236328,1.0795451836149927,21.940000534057614,-1.7446756704110387,22.399999618530273,-0.0220619628551737 4786,2005-01-24,23.72500038146973,24.28000068664551,23.54999923706055,23.75,110400.0,0.006576185348001751,-2.8933212619972357,-0.016286398055620203,49.625311790203845,32.3141413452003,-1.1219836596856076,-0.2731802212204393,-0.35882361025484855,-1.3817239887360095,16.260969218956213,0.7300014495849609,-0.7402737556087757,0.4675003051757862,-1.3624739725038673,2.2974745828554397,-0.4474868336640405,1.382487444015613,-2.1750011444091832,79.6703292864494,61.97538977845383,0.9149871388398272,1,-0.8100004196167028,-0.5500011444091832,-0.36249971389770863,-1.0649995803833043,0.379999160766598,0,-0.051001094725644514,-1.6905547092256086,23.56999969482422,-1.2432431039193348,21.604999542236328,1.0795451836149927,21.940000534057614,-0.051001094725644514 4787,2005-01-25,23.51000022888184,23.97500038146973,23.51000022888184,23.97500038146973,39000.0,-0.009062176991820659,1.0,18.600289921418682,49.05350024222535,33.57339583038075,-1.004811634785412,-0.07045588874416708,-0.12035370034061188,-1.1341799625562388,16.375470058116225,0.4650001525878906,-0.810653393271263,0.258000183105473,-1.5680437050979954,2.0840440713089414,-0.655021760996263,1.171022127207209,-1.8508009338378955,71.79487000343046,49.71928881553782,0.9130219441017344,1,-0.5950002670288121,-0.3350009918212926,-0.147499561309818,-0.8499994277954137,1.0599994659423793,1,-0.039983008290354616,-2.8933212619972357,23.72500038146973,-1.6905547092256086,23.56999969482422,-1.2432431039193348,21.604999542236328,-0.039983008290354616 4788,2005-01-26,23.92499923706055,24.0,23.559999465942386,23.97500038146973,37800.0,0.01765202059287474,7.799977111904272,0.10752930753012789,54.10357979615237,36.27682495036664,-1.3659256322545197,-0.5619136574338839,-0.5117347933623222,-1.5333714472560231,16.045388198880033,0.4899997711181605,-0.8292752831922776,0.703249263763432,-1.0523381037440984,2.4588366312709624,-0.1745444199903332,1.5810429475171972,-2.1609678863525446,86.99629080274185,59.56184119674579,0.8777936837537655,1,-1.009999275207523,-0.7500000000000036,-0.6099991798400914,-1.2649984359741246,0.6400012969970632,2,-0.058725133713713684,1.0,23.51000022888184,-2.8933212619972357,23.72500038146973,-1.6905547092256086,23.56999969482422,-0.058725133713713684 4789,2005-01-27,23.625,24.01000022888184,23.46500015258789,24.01000022888184,33600.0,-0.012539153464040331,1.831167544376759,7.6998283425520455,50.659418840166246,38.89207786811472,-1.0081189042725676,-0.3420655052643511,-0.19756425556877844,-1.2178713158648016,15.643296303706993,0.5450000762939489,-0.8935812081802581,0.4430000305175774,-1.2325278072671964,2.118527868302351,-0.39476388837481124,1.280763949409966,-1.7603298758544952,70.82403377322683,41.44960091374614,0.8377639188923874,1,-0.7100000381469727,-0.4500007629394531,-0.27500009536743164,-0.9649991989135742,0.9349994659423864,3,-0.033650796880167144,7.799977111904272,23.92499923706055,1.0,23.51000022888184,-2.8933212619972357,23.72500038146973,-0.033650796880167144 4790,2005-01-28,23.17499923706055,23.96999931335449,23.170000076293945,23.170000076293945,16200.0,-0.019047651341352334,-319.0534147272019,-0.01298482544055684,48.84068287936916,40.29075964878223,-0.3828206196742201,0.014150190798591922,0.26811848877081346,-0.7548290229375034,15.767707192408853,0.7999992370605433,-0.8430272886383072,0.05299930572510192,-1.5258023142950954,1.6318009257452992,-0.736401504284995,0.8424001157351988,-1.2137158904150454,0.45037459619249676,-29.821503125786982,0.7894008100100981,1,-0.2599992752075231,-3.552713678800501e-15,0.26625061035155895,-0.5149984359741246,0.9800014495849609,4,0.018554490586050854,1.831167544376759,23.625,7.799977111904272,23.92499923706055,1.0,23.51000022888184,0.018554490586050854 4791,2005-01-31,24.125,24.149999618530273,23.524999618530273,23.72500038146973,37400.0,0.040992483029740345,1.7777848420499387,80.01335368174327,54.4303852157502,43.64823925070302,-1.1644748667840723,-1.0188008859415199,-0.6666047062397986,-1.679026240845758,16.12697889011752,0.975000381469723,-0.720255913871334,1.0225000381469727,-0.4921912320277606,2.537191308321706,0.26515440305960425,1.779845673234341,-2.070967959754494,97.44901732574026,64.10659656987973,0.7573456350873673,1,-1.2100000381469727,-0.9500007629394531,-0.47375011444091797,-1.3824996948242188,-0.31999969482421875,0,-0.0066321180274449,-319.0534147272019,23.17499923706055,1.831167544376759,23.625,7.799977111904272,23.92499923706055,-0.0066321180274449 4792,2005-02-01,24.375,24.375,23.18000030517578,24.125,35200.0,0.010362694300518172,8.55999755859375,0.6250005960470217,62.284471064491925,48.08857705206669,-1.2347011758896294,-1.2871444460988357,-0.9040711242997368,-1.9069358283270788,16.906485267047948,1.1949996948242188,-0.49181832116002155,1.2422500610351577,-0.3507130185561387,2.835213140626454,0.4457685212395113,2.038731600830804,-2.2319292138984927,100.0,59.86065579412926,0.7964815397956475,2,-1.4125003814697266,-1.2000007629394531,-0.6137499809265137,-1.4575004577636719,-0.860000610351559,1,-0.011076941856971168,1.7777848420499387,24.125,-319.0534147272019,23.17499923706055,1.831167544376759,23.625,-0.011076941856971168 4793,2005-02-02,24.32999992370605,24.334999084472656,23.86000061035156,23.96999931335449,19400.0,-0.0018461569761619723,1.5675667316197774,1.44000244140625,62.64450504592795,52.719704437713034,-0.9108082884514559,-1.250745850457207,-0.8327784771142213,-1.8433955387420013,17.779554879003204,0.514999389648441,-0.3355222144673462,1.1619999885559054,-0.5062496570447657,2.8302496341565764,0.32787516575557163,1.996124811356239,-2.053013384770633,96.26555359808255,48.940076872650565,0.8341248228003353,2,-1.1249999999999964,-1.1550006866455043,-0.5687499046325648,-1.3900003433227504,-0.7649993896484375,2,0.009864355605045505,8.55999755859375,24.375,1.7777848420499387,24.125,-319.0534147272019,23.17499923706055,0.009864355605045505 4794,2005-02-03,24.38999938964844,24.38999938964844,23.8700008392334,24.375,25000.0,0.002466069302529128,68.3359613427957,0.04166490060612185,70.88709543448473,55.83655003430797,-0.5969904423382779,-1.300224993515755,-0.8808814886832224,-1.881603257017673,18.311727013517356,0.5199985504150426,-0.12348547349596828,1.1729994773864796,-0.5805664494784146,2.926565404251374,0.2962165139540325,2.0497824408189267,-1.9871320430491473,100.0,44.759528660282555,0.8767829634324478,2,-0.6099996566772496,-1.2150001525878942,-0.5737490653991735,-1.394999504089359,-0.6700000762939524,3,0.00717511885151767,1.5675667316197774,24.32999992370605,8.55999755859375,24.375,1.7777848420499387,24.125,0.00717511885151767 4795,2005-02-04,24.48500061035156,24.489999771118164,23.9950008392334,24.48500061035156,42200.0,0.0038950890971911623,98.01640595185638,0.0,69.01287435600383,57.99072365273019,-0.6130143388478899,-1.3921768551651184,-0.9621534427809912,-1.9529213729261343,18.523053779445465,0.4949989318847656,0.16763964991472946,1.2207507133483837,-0.6183030385020345,3.059804465198802,0.3012238374231728,2.1402775892735946,-1.9231627003083318,99.61838451872889,38.83913493021836,0.9195268759252092,2,-0.6550006866455043,-1.310001373291012,-0.6687502861022914,-1.490000724792477,-0.9200000762939453,4,0.003063053041506558,68.3359613427957,24.38999938964844,1.5675667316197774,24.32999992370605,8.55999755859375,24.375,0.003063053041506558 4796,2005-02-07,24.59499931335449,24.86000061035156,24.024999618530273,24.024999618530273,50400.0,0.0044924933739403095,-1.9298296100975636,100.0,68.90611179526671,60.1965693808459,-0.6555652447684288,-1.4783411108270776,-1.0605689704507881,-2.031570842005223,18.94170554529793,0.8350009918212855,0.5323466512413191,1.267499446868893,-0.6656802956793193,3.200679189417105,0.3009095755947868,2.234089318142999,-1.8403452172037689,84.22611613934538,20.315326265563222,0.9665898712741061,2,-0.5799989700317347,-1.389999389648434,-0.762499332427975,-1.5924997329711879,-0.8999996185302699,0,-0.017889759666310234,98.01640595185638,24.48500061035156,68.3359613427957,24.38999938964844,1.5675667316197774,24.32999992370605,-0.017889759666310234 4797,2005-02-08,24.61000061035156,24.61000061035156,24.2549991607666,24.4950008392334,20000.0,0.0006099328081268229,5.173950541522553,0.20175409243618248,74.9067054304254,62.50802778465401,-0.5566611937522907,-1.4785771497929296,-1.0722782092039829,-2.018250349065479,19.334974499025115,0.3550014495849574,0.6574536470042069,1.2250006675720186,-0.7913927018152584,3.2413940369592957,0.21680398287838187,2.2331973522656554,-1.6027049324967386,75.0,4.856734027066281,1.0081966846936377,2,-0.595000267028805,-1.4050006866455043,-0.7412509918212855,-1.5825014114379847,-0.9899997711181605,1,-0.03271029196306374,-1.9298296100975636,24.59499931335449,98.01640595185638,24.48500061035156,68.3359613427957,24.38999938964844,-0.03271029196306374 4798,2005-02-09,24.2450008392334,24.94499969482422,24.13999938964844,24.92499923706055,37200.0,-0.01483135969385685,1.236114091346182,-5.913041314912393,74.48980205689276,65.15584814206807,-0.15812402862812291,-1.0425928442766477,-0.7092881562819073,-1.6230114257728374,18.826477074765812,0.8050003051757777,0.7133278472489586,0.7810009002685554,-1.2404177521805977,2.8024195527177085,-0.22970842595602292,1.7917102264931337,-1.015380569478971,34.883758066319025,-41.7839263691234,1.0107093262245774,2,-0.1875009536743164,-0.9975013732910156,-0.32000112533569336,-1.2175016403198242,-1.1350002288818395,2,-0.03010935963358119,5.173950541522553,24.61000061035156,-1.9298296100975636,24.59499931335449,98.01640595185638,24.48500061035156,-0.03010935963358119 4799,2005-02-10,23.56999969482422,24.15999984741211,23.44499969482422,23.92499923706055,55600.0,-0.027840838154020164,-1.3636386564689118,0.5220593803907294,50.0,65.2846611554715,0.5679844977826498,-0.3052720149324486,-0.03451038664259087,-0.9232254829726649,17.72766081437544,0.8000011444091797,0.7782830687230451,0.05649976730346751,-1.9217987277703337,2.0347982623772687,-0.9326494802334331,1.045649014840368,1.375,8.333333333333332,-65.20254067543927,0.9891492475369,2,0.49250030517578125,-0.32250022888183594,0.35500001907348633,-0.5425004959106445,-0.3850002288818324,3,-0.00021209846547864952,1.236114091346182,24.2450008392334,5.173950541522553,24.61000061035156,-1.9298296100975636,24.59499931335449,-0.00021209846547864952 4800,2005-02-11,23.75,24.07500076293945,23.45000076293945,23.45000076293945,11400.0,0.0076368395208468165,-3.1666772630748095,-0.8450693631059213,50.30302553903955,64.82606563583698,0.5343144500894006,-0.349617792595712,-0.21377537513884093,-1.0808151134925659,15.563167865378382,0.625,0.7802243174533672,0.1390000343322768,-1.6685648273389475,1.9465648960035011,-0.7647823965033353,1.042782465167889,1.1949996948242188,20.333353678385414,-50.2608661693394,0.9037824308356126,2,0.3125,-0.5025005340576172,0.13749980926513672,-0.7225008010864258,-0.5799999237060547,4,-0.0012631868061268037,-1.3636386564689118,23.56999969482422,1.236114091346182,24.2450008392334,5.173950541522553,24.61000061035156,-0.0012631868061268037 4801,2005-02-14,23.79999923706055,24.104999542236328,23.55500030517578,24.104999542236328,5800.0,0.0021052310341285185,2.6065487655401856,-1.0166702694454448,53.66160272153536,63.867969153286246,0.48429441406549145,-0.29420003413004636,-0.2600252707017745,-1.0900021952082852,13.171581254557296,0.5499992370605469,0.834962273927065,0.11249933242798349,-1.582075738954135,1.8070744038101019,-0.7347882032630757,0.9597868681190427,1.1150004577636672,23.66663614908878,-44.843453218303786,0.8472875356910591,2,0.3950004577636683,-0.5524997711181676,0.032500743865963244,-0.7725000381469762,-0.7349987030029368,0,-0.009873895400677402,-3.1666772630748095,23.75,-1.3636386564689118,23.56999969482422,1.236114091346182,24.2450008392334,-0.009873895400677402 4802,2005-02-15,23.96500015258789,24.084999084472656,23.7450008392334,23.95000076293945,46000.0,0.006932811799019056,1.666681626424917,-0.049178277509580225,50.53909547532011,62.52292364544093,0.2849884625578021,-0.35409827373138825,-0.42524627605286014,-1.2123381550841792,11.602826291783465,0.3399982452392578,0.9501465311239805,0.1992502212524414,-1.3860052130501437,1.7845056555550265,-0.5933774958988529,0.9918779384037357,0.920599542236328,34.666697184244796,-30.20357247986594,0.7926277171512932,2,0.22999954223632812,-0.7175006866455078,-0.13250017166137695,-0.9375009536743164,-0.774999618530277,1,-0.01126644924033171,2.6065487655401856,23.79999923706055,-3.1666772630748095,23.75,-1.3636386564689118,23.56999969482422,-0.01126644924033171 4803,2005-02-16,23.90500068664551,24.239999771118164,23.59499931335449,24.239999771118164,48400.0,-0.0025036288570980947,2.8507595253820615,-22.33418107832611,54.03458838958914,60.65042286267476,0.3110747262463853,-0.14686785230111354,-0.3608493502499286,-1.108471758408701,10.40759732706477,0.6450004577636754,0.9474579506082534,0.041000747680666194,-1.2911825724958526,1.373184067857185,-0.6250909124075932,0.7070924077689256,0.9517870081787088,57.86175442468897,-5.996999829406107,0.66609166008826,2,0.2899990081787074,-0.6575012207031286,-0.0725007057189977,-0.8775014877319371,-0.48000144958496094,2,-0.011922185284492737,1.666681626424917,23.96500015258789,2.6065487655401856,23.79999923706055,-3.1666772630748095,23.75,-0.011922185284492737 4804,2005-02-17,23.65999984741211,24.32500076293945,23.65999984741211,24.25,29200.0,-0.010248936716001467,-1.2542398086186153,1.761199298549291,57.427260863113794,59.36313247457586,0.4935360057429996,0.2740319955819075,-0.08213061915741093,-0.8164318787578928,8.73518965326194,0.6650009155273402,0.8523370282232392,-0.30675010681152415,-1.12203382563699,0.5085336120139416,-0.7143919662242588,0.10089175260121053,1.1685520874121096,23.999895368303978,-45.901735889860376,0.40764185941273295,2,0.5349998474121094,-0.41250038146972656,0.04125022888183594,-0.5749998092651367,-0.8050003051757812,3,-0.02324595268840246,2.8507595253820615,23.90500068664551,1.666681626424917,23.96500015258789,2.6065487655401856,23.79999923706055,-0.02324595268840246 4805,2005-02-18,23.04999923706055,23.989999771118164,23.020000457763672,23.989999771118164,96000.0,-0.025781936360336877,1.0638271537301833,1.5932208321210297,31.62393775463896,55.220668692283894,0.9818244903474387,0.8886390062215703,0.5485860411880843,-0.17531533129032795,8.41875114635471,0.9699993133544922,0.7360887729542682,-0.8907506942748995,-1.7883224959060051,0.006821107356206113,-1.339536595090454,-0.4419647934593449,1.7508816529636668,2.298756496676669,-61.46965420934591,0.4487859008155529,2,0.9325008392333949,0.19750022888183238,0.5612506866455043,0.18500041961669567,0.320001602172848,4,0.005856843095455533,-1.2542398086186153,23.65999984741211,2.8507595253820615,23.90500068664551,1.666681626424917,23.96500015258789,0.005856843095455533 4806,2005-02-22,22.51499938964844,23.32500076293945,22.51499938964844,23.32500076293945,50200.0,-0.023210406295889108,1.0,0.8617030990339445,21.02805404268419,49.234151871423755,1.330683730800235,1.400125875306447,1.0856171575572091,0.37930325309188717,8.150957499103152,0.8100013732910085,0.5393809237941944,-1.3652504920959423,-2.4645113470620394,-0.26598963712984514,-1.9148809195789909,-0.8156200646128937,2.2146462830853544,0.0,-56.74047223052516,0.549630427483049,2,1.215000152587887,0.7325000762939418,0.6712498664855922,0.7849998474121058,0.9000015258789027,1,0.029091747919240518,1.0638271537301833,23.04999923706055,-1.2542398086186153,23.65999984741211,2.8507595253820615,23.90500068664551,0.029091747919240518 4807,2005-02-23,22.56999969482422,22.920000076293945,22.315000534057614,22.53000068664551,40000.0,0.002442829521064338,-1.5744698983422036,-0.04938140785637529,22.67083044812577,43.47648835933853,1.068211612630492,1.3397837151759084,1.0234965342820956,0.3456382001514555,8.025842172650147,0.6049995422363317,0.34580010224548374,-1.2632501602172859,-2.500842834145761,-0.025657486288810816,-1.8820464971815234,-0.6444538232530483,2.026767200924457,12.68652396663961,-37.44099880490241,0.6187963369642379,2,0.7500009536743129,0.6774997711181641,0.5124998092651367,0.6724996566772496,0.25,2,0.02193180531353356,1.0,22.51499938964844,1.0638271537301833,23.04999923706055,-1.2542398086186153,23.65999984741211,0.02193180531353356 4808,2005-02-24,22.520000457763672,22.85000038146973,22.13999938964844,22.84000015258789,20200.0,-0.002215296310881798,3.176474548126785,-8.000190739593481,20.872317087807858,40.240079146872745,0.9474181321108759,1.3482526242661734,1.0640357807462237,0.40196927048948794,7.946418302410183,0.7100009918212891,0.12795387731479835,-1.2429994583129869,-2.6112695284553595,0.12527061182938581,-1.9271344933841732,-0.5588644232418005,1.894225129049719,17.39134230121239,-25.3359486552001,0.6841350350711854,2,0.7124996185302734,0.7274990081787109,0.5624990463256836,0.7224988937377965,0.18999862670898438,3,0.02975133493227622,-1.5744698983422036,22.56999969482422,1.0,22.51499938964844,1.0638271537301833,23.04999923706055,0.02975133493227622 4809,2005-02-25,22.82999992370605,23.0,22.309999465942386,22.774999618530273,32400.0,0.013765517746049172,2.49366954136767,-0.17187611758814425,25.839414107246867,37.521900098895784,0.5826865259870821,1.0283647449631488,0.7497565960715384,0.10184509492467342,7.910876653252759,0.6900005340576136,-0.13118043014601,-0.8932499885559118,-2.3232016204862553,0.5367016433744318,-1.6082258045210835,-0.17827417259073997,1.356803043390844,37.29731847457474,1.69340138854988,0.7149758159651709,2,0.4025001525878942,0.4174995422363317,0.25249958038330433,0.41249942779541726,-0.22999954223632102,4,0.026062168871786362,3.176474548126785,22.520000457763672,-1.5744698983422036,22.56999969482422,1.0,22.51499938964844,0.026062168871786362 4810,2005-02-28,23.604999542236328,23.81999969482422,22.690000534057614,22.690000534057614,59800.0,0.03394654494613203,-1.469946198118486,16.636253294494136,37.89731940705272,35.77031306395327,-0.2403162622103956,0.3027537533319702,-0.027053025257291807,-0.6577941943031078,7.846695660125808,1.1299991607666051,-0.3591133391430503,-0.1397503852844224,-1.5477558626149772,1.2682550920461324,-0.8437531239496998,0.564252353380855,0.37712306711572197,87.20237419448593,55.36329334457878,0.7040027386652781,2,-0.3724994659423828,-0.11499977111816406,-0.6100001335144043,-0.43000030517578125,-1.024999618530277,0,-0.031772930080258166,2.49366954136767,22.82999992370605,3.176474548126785,22.520000457763672,-1.5744698983422036,22.56999969482422,-0.031772930080258166 4811,2005-03-01,23.96500015258789,23.9950008392334,23.55500030517578,23.57500076293945,62400.0,0.015251032295400702,-1.046512659463104,0.42622930316036767,42.72829472333349,34.90244631373253,-0.6419589464785496,-0.07362293017170529,-0.3814939137912319,-1.0061728290393503,7.62502521724042,0.4400005340576172,-0.37170883511503305,0.22825021743774343,-1.1724576721199895,1.6289581069954764,-0.4721037273411248,0.9286041622166117,-1.8250007629394496,98.38271357403951,69.028820855801,0.7003539447788666,3,-0.7325000762939453,-0.4225006103515625,-0.9650006294250488,-0.7900009155273438,-0.9050006866455043,1,-0.024827845172796348,-1.469946198118486,23.604999542236328,2.49366954136767,22.82999992370605,3.176474548126785,22.520000457763672,-0.024827845172796348 4812,2005-03-02,24.104999542236328,24.35000038146973,23.774999618530273,23.774999618530273,34000.0,0.00584182719620463,-2.484853914400507,0.8461549747642632,48.3372771494704,34.269411731497115,-0.8493267774767261,-0.24758081420150546,-0.5232187871064475,-1.1293070273953205,8.11757329082448,0.5750007629394567,-0.396955350164685,0.38174962997436523,-0.9981067261544148,1.7616059861031452,-0.308178548090023,1.0716778080387535,-1.9279001235961886,88.91399415022462,57.77033061291093,0.6899281780643898,3,-0.8599996566772425,-0.5625,-1.059999942779541,-0.9300003051757812,-1.1049995422363281,2,-0.028624710218308924,-1.046512659463104,23.96500015258789,-1.469946198118486,23.604999542236328,2.49366954136767,22.82999992370605,-0.028624710218308924 4813,2005-03-03,24.56999969482422,24.70000076293945,23.875,24.26499938964844,73000.0,0.01929061030568069,1.9203440639516283,0.9242435626968653,62.500000000000014,34.83304941337336,-1.3522838457511952,-0.7311661548855106,-0.9758724032426329,-1.5674614404264133,8.801758662583087,0.8250007629394496,-0.4327109080479197,0.8347497940063491,-0.5712506215234789,2.240750209536177,0.13174958624143684,1.5377500017712613,-2.305984237670895,94.56062771687314,58.03111241413976,0.7030002077649135,3,-1.1499996185302734,-1.0275001525878906,-1.5250000953674316,-1.3950004577636719,-1.8850002288818324,3,-0.07122507210973406,-2.484853914400507,24.104999542236328,-1.046512659463104,23.96500015258789,-1.469946198118486,23.604999542236328,-0.07122507210973406 4814,2005-03-04,24.565000534057614,25.20000076293945,24.23500061035156,24.729999542236328,86600.0,-0.00020346604919407874,-1.3393975544288494,-0.5409798133927187,60.65360493985987,38.05856798950902,-1.3470687323690136,-0.7508822467884642,-0.967840427057272,-1.5227590046197435,9.650005051265845,0.9650001525878906,-0.46750232126651525,0.8210005760192836,-0.6042037122324864,2.2462048642710535,0.1083984318933986,1.5336027201451685,-2.1548259585571223,74.70118840727284,34.63076505541515,0.712602144125885,3,-0.8950004577636683,-0.8950004577636683,-1.5200009346008265,-1.3900012969970668,-1.3050003051757741,4,-0.0755139999697183,1.9203440639516283,24.56999969482422,-2.484853914400507,24.104999542236328,-1.046512659463104,23.96500015258789,-0.0755139999697183 4815,2005-03-07,24.559999465942386,24.82500076293945,24.32500076293945,24.68000030517578,31200.0,-0.00020358510101770033,1.4390139514977698,0.7272821852566472,60.05291125431365,42.39466323524563,-1.2352483922306305,-0.7799634969610771,-0.9762434734268872,-1.4880593379751978,10.385761903074773,0.5,-0.5154756322556473,0.8122495651245139,-0.6215328076443143,2.246031937893342,0.095358378740098,1.5291407515089297,-1.9266387954467774,61.09415690575995,18.166010867167238,0.7168911863844141,3,-0.889999389648441,-0.889999389648441,-1.5149998664855993,-1.3850002288818395,-1.784999847412113,0,-0.07980452471876509,-1.3393975544288494,24.565000534057614,1.9203440639516283,24.56999969482422,-2.484853914400507,24.104999542236328,-0.07980452471876509 4816,2005-03-08,24.15500068664551,24.70499992370605,24.024999618530273,24.274999618530273,44200.0,-0.016490178668712607,-2.578938914822046,0.9999841055392196,52.3631915742607,45.69381447148284,-0.6405069977839908,-0.4317547478924446,-0.5783480089359614,-1.0541381315755665,10.406549172217805,0.6800003051757777,-0.5701250586618052,0.4292507171630895,-0.962686077011103,1.821187511337282,-0.26671767992400675,1.1252191142501857,-1.3163088087543962,26.66672020623473,-16.5915322197648,0.695968397087097,3,-0.48500061035156605,-0.48500061035156605,-1.1100010871887243,-0.9800014495849645,-1.375,1,-0.06520392126547214,1.4390139514977698,24.559999465942386,-1.3393975544288494,24.565000534057614,1.9203440639516283,24.56999969482422,-0.06520392126547214 4817,2005-03-09,23.80500030517578,24.36000061035156,23.774999618530273,24.149999618530273,29400.0,-0.014489769054870427,-1.8888888888888713,2.875019868391858,48.839902623423356,48.80132397544011,-0.10828621155739526,-0.15299954679166206,-0.22709166269553194,-0.6742425154535425,10.275331337340159,0.5850009918212855,-0.48886810878403963,0.11950035095214773,-1.2099275695736225,1.448928271477918,-0.5452136093107391,0.7842143112150346,-0.7774037164807979,2.1053096527825237,-37.68202014569391,0.664713960262886,3,-0.05000019073486328,-0.13500022888183594,-0.7600007057189941,-0.6300010681152344,-0.8299999237060511,2,-0.03129598108307585,-2.578938914822046,24.15500068664551,1.4390139514977698,24.559999465942386,-1.3393975544288494,24.565000534057614,-0.03129598108307585 4818,2005-03-10,23.51499938964844,24.23500061035156,23.44499969482422,24.1200008392334,32800.0,-0.01218235294306158,-1.120805437857618,1.7536308803122427,48.335241412112644,51.30086034264742,0.3773840855585071,0.08380404755226678,0.031484773618746686,-0.35916214353526854,9.45811207897425,0.7900009155273402,-0.3157254513205281,-0.134000492095943,-1.4386022604748838,1.1706012762829978,-0.7863013762854152,0.5183003920935292,-0.31361046701390194,3.9885841721679354,-36.23444646346695,0.6523008841894705,3,0.43000125885009055,0.15500068664550426,-0.4462499618530309,-0.3400001525878942,0.3649997711181605,3,-0.021900888922631645,-1.8888888888888713,23.80500030517578,-2.578938914822046,24.15500068664551,1.4390139514977698,24.559999465942386,-0.021900888922631645 4819,2005-03-11,23.565000534057614,23.57999992370605,23.35000038146973,23.36000061035156,27400.0,0.0021263510825852983,-1.0444369092528105,-0.33884203723261913,56.7852606935913,53.399520485596156,0.4946218618750784,0.035214648871988885,-0.04646154602700037,-0.38090387158583994,9.790982099249867,0.22999954223632102,-0.1375858324830972,-0.08374938964844247,-1.388416803454163,1.2209180241572781,-0.736083096551301,0.568584317254416,1.635000228881836,14.5762777616134,-29.186311627141208,0.6523337069028597,3,0.7100000381469762,0.10499954223633168,-0.37500095367431285,-0.39000129699706676,0.4750003814697301,4,-0.03734356240914971,-1.120805437857618,23.51499938964844,-1.8888888888888713,23.80500030517578,-2.578938914822046,24.15500068664551,-0.03734356240914971 4820,2005-03-14,23.71999931335449,23.92499923706055,23.489999771118164,23.55500030517578,29000.0,0.006577499502826711,-1.9491481589241504,0.8048735101740632,67.64275656918424,56.16779402402401,0.39968214743229424,-0.1287479196523158,-0.22672986127047423,-0.5069340544331311,10.321520067662519,0.43499946594238637,0.0705446094089659,0.07274942398071005,-1.2314967534265335,1.3769956013879536,-0.5793736647229117,0.7248725126843318,1.4430014419555661,27.30620345997344,-21.083589886690298,0.6521230887036217,3,0.5550012588501012,-0.04999923706054332,-0.2424998283386195,-0.5450000762939418,0.13000106811524148,0,-0.019392879333418378,-1.0444369092528105,23.565000534057614,-1.120805437857618,23.51499938964844,-1.8888888888888713,23.80500030517578,-0.019392879333418378 4821,2005-03-15,23.565000534057614,24.11000061035156,23.479999542236328,23.899999618530273,27400.0,-0.006534518709265247,-1.495048457883551,-2.0303096859214356,64.15364938728754,57.925168717114815,0.5497903479895037,0.008161079421061146,-0.10383600964571471,-0.32477141199538906,10.923629448744258,0.6300010681152308,0.2540357545761651,-0.07049942016601918,-1.3731846879108467,1.2321858475788083,-0.7218420540384329,0.5808432137063946,1.5617402137756358,21.287138996583217,-30.312734581190604,0.6513426338724136,3,0.7100000381469762,0.10499954223633168,-0.06250095367431285,-0.39000129699706676,1.1700000762939453,1,-0.033524332595943784,-1.9491481589241504,23.71999931335449,-1.0444369092528105,23.565000534057614,-1.120805437857618,23.51499938964844,-0.033524332595943784 4822,2005-03-16,23.69499969482422,24.040000915527344,23.26000022888184,23.26000022888184,34000.0,0.005516620319134802,-2.5862144564050147,-1.298509417203738,66.34214304435348,58.35207349982076,0.3972965460274942,-0.1508364414293979,-0.24107421375409643,-0.4266548507378829,11.424089151813451,0.7800006866455043,0.35161583969611243,0.07299976348877024,-1.2208742345535022,1.3668737615310427,-0.573937235532366,0.7199367625099065,1.3962062456817605,44.6153123844587,-10.844435248127432,0.646936999021137,3,0.5350008010864258,-0.024999618530273438,-0.08499956130981445,-0.48999977111816406,0.22999954223633168,2,-0.038615700357175986,-1.495048457883551,23.565000534057614,-1.9491481589241504,23.71999931335449,-1.0444369092528105,23.565000534057614,-0.038615700357175986 4823,2005-03-17,23.6200008392334,24.03499984741211,23.05500030517578,24.03499984741211,34400.0,-0.0031651764742247623,3.722900647580879,-0.9540218797272785,61.75597721624479,58.47455930830796,0.36136826799909727,-0.10359519580439525,-0.1696606348348766,-0.3233716011628083,11.561973651909502,0.9799995422363281,0.4029641130297179,0.012250900268554688,-1.2747591358072228,1.2992609363443322,-0.631254117769334,0.6557559183064434,1.3979568728076153,53.554537499728994,-4.029028743776514,0.6435050180378887,3,0.31999969482421875,0.049999237060546875,-0.01000070571899414,-0.41500091552734375,0.16499900817871094,3,-0.027307385048535138,-2.5862144564050147,23.69499969482422,-1.495048457883551,23.565000534057614,-1.9491481589241504,23.71999931335449,-0.027307385048535138 4824,2005-03-18,23.11000061035156,23.854999542236328,22.80500030517578,23.854999542236328,131000.0,-0.021591880218510218,1.8187939394870376,1.79518243948176,42.00324157099095,56.469040454605434,0.7188686323495261,0.3827094981942878,0.33768530747459025,0.21183537137926933,11.539546892104278,1.0499992370605469,0.39972490807644334,-0.47024936676025675,-1.7759272378676485,0.835428504347135,-1.1230883023139526,0.18258956879343913,1.790179657277541,23.37166542920429,-29.206829829934772,0.6528389355536958,3,0.644999504089359,0.5599994659423864,0.5424990653991735,0.13749885559082387,0.6700000762939524,4,0.03331884595754353,3.722900647580879,23.6200008392334,-2.5862144564050147,23.69499969482422,-1.495048457883551,23.565000534057614,0.03331884595754353 4825,2005-03-21,23.184999465942386,23.80500030517578,22.97500038146973,23.28499984741211,40800.0,0.0032452987282585166,-2.1923162979727326,0.13422889240489586,36.12096274419709,54.66434836237615,0.47864970743810886,0.3355467474749432,0.2566579687500372,0.16265542517695408,11.753967392994797,0.8299999237060511,0.2861730150308688,-0.40200052261352326,-1.6974923581633838,0.8934913129363373,-1.0497464403884535,0.24574539516140703,1.5475664046904498,29.118702827845006,-16.936108128629833,0.6477459177749302,3,0.3975009918212855,0.48500061035155895,0.47000026702880504,0.06249999999999645,0.8100013732910121,0,0.03687735472415743,1.8187939394870376,23.11000061035156,3.722900647580879,23.6200008392334,-2.5862144564050147,23.69499969482422,0.03687735472415743 4826,2005-03-22,23.170000076293945,23.47500038146973,23.020000457763672,23.13500022888184,20400.0,-0.000646943713346837,-2.4339695975125504,-0.3499971389879416,32.58843612076632,52.85862986208093,0.379099452196737,0.4238649455739747,0.2721002821887133,0.20053503303426723,11.212802954174153,0.45499992370605824,0.17310609051869008,-0.4497499465942383,-1.6615492224586248,0.7620493292701482,-1.0556495845264315,0.15614969133795498,1.4083605491023263,29.554622731260118,-10.621136417878802,0.6058996379321928,3,0.35000038146972656,0.5,0.4849996566772461,0.0774993896484375,0.8299999237060547,1,0.029348308283844826,-2.1923162979727326,23.184999465942386,1.8187939394870376,23.11000061035156,3.722900647580879,23.6200008392334,0.029348308283844826 4827,2005-03-23,23.065000534057614,23.21999931335449,22.92499923706055,22.92499923706055,23000.0,-0.004531702282718597,-3.2142477622921795,4.00005449591301,17.634357615915846,49.44742055139239,0.41134886920949754,0.5985374596446356,0.37214087380209904,0.3296332317211501,10.424067537663017,0.2950000762939382,0.049388077317711776,-0.5794995307922406,-1.7190925335072862,0.560093471922805,-1.1492960321497634,-0.009703029434717791,1.3714912657210192,21.138237857317574,-11.655958428781492,0.569796501357523,3,0.39249992370605824,0.6049995422363317,0.6562490463256871,0.18249893188476918,1.4099998474121165,2,0.0724040770702794,-2.4339695975125504,23.170000076293945,-2.1923162979727326,23.184999465942386,1.8187939394870376,23.11000061035156,0.0724040770702794 4828,2005-03-24,23.190000534057614,23.45499992370605,22.79999923706055,23.45499992370605,40600.0,0.0054194665989895086,3.9434127943800927,-1.8928352474762884,21.881343212557866,45.56920749794423,0.26306358402777263,0.5547480458112872,0.2691612795252212,0.22387540576453446,9.271390435230895,0.6550006866455007,-0.01581395843486888,-0.48799953460693857,-1.522999504936756,0.5470004357228788,-1.0054995197718455,0.02950045055796835,1.11597194615279,36.966936889376875,9.082344768847335,0.5174999851649084,3,0.26499938964844105,0.4799995422363317,0.5312490463256871,0.05749893188476918,1.7250003814697301,3,0.03169463933058103,-3.2142477622921795,23.065000534057614,-2.4339695975125504,23.170000076293945,-2.1923162979727326,23.184999465942386,0.03169463933058103 4829,2005-03-28,23.42499923706055,23.5,22.989999771118164,23.26499938964844,39400.0,0.010133622147089127,2.2903094813265996,-0.6037743997236138,28.7849910193967,41.25167799241228,0.006836131450885574,0.38642284227334045,0.062107956037475986,0.004092225006246508,8.39237105696063,0.5100002288818359,-0.0366454506383711,-0.28275079727172425,-1.246899991237278,0.6813983966938295,-0.7648253942545011,0.19932379971105263,0.7303759188348664,62.188988631834874,36.91457371371612,0.4820745969827764,3,0.03000068664550426,0.24500083923339488,0.29625034332275035,-0.17749977111816762,2.159999847412106,0,0.015368222927495623,3.9434127943800927,23.190000534057614,-3.2142477622921795,23.065000534057614,-2.4339695975125504,23.170000076293945,0.015368222927495623 4830,2005-03-29,22.854999542236328,23.32500076293945,22.854999542236328,23.125,50600.0,-0.02433296535277696,-2.4814846211446633,-1.6875044703526214,27.112611024362536,37.13600706319839,0.49308522481529593,0.9458475750792807,0.6791513579042885,0.5910972002202257,8.863164642936223,0.5699996948242223,-0.049536589573719425,-0.8152504920959487,-1.8518464558369772,0.22134547164507978,-1.333548473966463,-0.29695251022543445,1.1648380217756014,7.857177890038279,-16.528906899707874,0.518297981870514,3,0.5650005340576172,0.8150005340576172,0.8662500381469727,0.3924999237060547,3.135000228881836,1,0.0404725951842515,2.2903094813265996,23.42499923706055,3.9434127943800927,23.190000534057614,-3.2142477622921795,23.065000534057614,0.0404725951842515 4831,2005-03-30,23.3700008392334,23.434999465942386,22.80500030517578,23.20000076293945,31200.0,0.02253341970299938,3.200031789426761,-0.6296288447138407,42.762060904497275,34.515997936547706,-0.05865373798086182,0.40473589865410986,0.20299620507649863,0.08684791181361362,9.110016715581507,0.6299991607666051,-0.09738212184402073,-0.27049922943115234,-1.3056289085699113,0.7646304497076066,-0.7880640690005336,0.24706561013822892,0.5278528920833949,81.42871156015488,51.98431037496733,0.5175648395693802,3,0.04749870300292969,0.2999992370605469,0.24499893188476562,-0.12250137329101562,2.719999313354492,2,0.026743687529131588,-2.4814846211446633,22.854999542236328,2.2903094813265996,23.42499923706055,3.9434127943800927,23.190000534057614,0.026743687529131588 4832,2005-03-31,23.415000915527344,23.46500015258789,22.959999084472656,23.15999984741211,59800.0,0.0019255487667078075,1.8450801087458764,1.500005609846371,48.188429834309076,33.00849267188818,-0.16488826221359432,0.32189618079242877,0.19397519842377875,0.037961576001777075,8.871486289809829,0.5050010681152344,-0.2032987332730869,-0.1909992218017571,-1.2067570775181231,0.8247586339146089,-0.6988781496599401,0.3168797060564259,0.3730673663638271,87.85728688127034,52.912934441545026,0.5078789278581832,3,-0.08750152587890625,0.25499916076660156,0.07374858856201172,-0.16750144958496094,2.5749988555908203,3,0.024983944548331083,3.200031789426761,23.3700008392334,-2.4814846211446633,22.854999542236328,2.2903094813265996,23.42499923706055,0.024983944548331083 4833,2005-04-01,22.81999969482422,23.434999465942386,22.625,23.434999465942386,36400.0,-0.025411112425306692,1.6341455850289945,-2.411753706224676,38.729167015338035,32.64470661014897,0.3405067692800152,0.8211714862146096,0.833612747265299,0.629968139848728,8.247382454399204,0.8099994659423864,-0.3057329634543926,-0.6985004425048835,-1.6649105821619727,0.2679096971522057,-1.18170551233343,-0.21529537267633714,0.8692616825838897,22.285679408482142,-14.6057513324028,0.4832050698285452,4,0.3950004577636719,0.8500003814697266,0.46375036239624023,0.42749977111816406,3.4300003051757812,4,0.07252413272472036,1.8450801087458764,23.415000915527344,3.200031789426761,23.3700008392334,-2.4814846211446633,22.854999542236328,0.07252413272472036 4834,2005-04-04,22.709999084472656,22.88999938964844,22.520000457763672,22.645000457763672,49200.0,-0.004820359851999134,-1.3492098092643277,-0.10568886325080497,34.50918190450746,32.46561985018346,0.43337408849995995,0.8275009117960046,0.9986915089866173,0.74492628728688,7.051594722991849,0.3699989318847692,-0.4400747634251623,-0.715750980377198,-1.612847466870214,0.181345506115818,-1.1642992236237042,-0.26720273713069176,0.8515509276464783,20.105681276894632,-17.25472850277364,0.4485482432465072,4,0.3000011444091797,1.0450010299682617,0.5300006866455078,0.5375003814697266,3.6150016784667933,0,0.09709387582328421,1.6341455850289945,22.81999969482422,1.8450801087458764,23.415000915527344,3.200031789426761,23.3700008392334,0.09709387582328421 4835,2005-04-05,22.60000038146973,22.93000030517578,22.43000030517578,22.93000030517578,53000.0,-0.004843624281699488,2.030303730890385,-5.077029168378371,34.99220448224497,32.73270522368108,0.5047431277225449,0.8254540019050793,1.100278241108267,0.8674364696832875,5.851777008816722,0.5,-0.5571203406775282,-0.7277497291564892,-1.5259023354639147,0.0704028771509364,-1.126826032310202,-0.3286734260027764,0.8349990844726562,16.42513056586562,-22.01963731014933,0.3990763031537132,4,0.3649997711181605,1.215000152587887,0.639999389648434,0.6474990844726527,3.1849994659423793,1,0.13207958639905137,-1.3492098092643277,22.709999084472656,1.6341455850289945,22.81999969482422,1.8450801087458764,23.415000915527344,0.13207958639905137 4836,2005-04-06,22.57999992370605,22.989999771118164,22.57500076293945,22.959999084472656,45400.0,-0.0008849759923047484,-1.128213780927348,1.1515128746062713,32.045078576066544,34.3338964414756,0.48304849474558154,0.7603952347203808,1.1064639844006798,0.8898998338692117,5.0909643918897585,0.4149990081787145,-0.562299099204715,-0.6690001487731969,-1.4335752251721487,0.09557492762575492,-1.051287686972671,-0.28671261057372277,0.69419967651368,14.492718902840963,-22.214325143726505,0.38228753819947514,4,0.3850002288818395,1.235000610351566,0.7812500000000036,0.6674995422363317,2.0699996948242223,2,0.15101859428405295,2.030303730890385,22.60000038146973,-1.3492098092643277,22.709999084472656,1.6341455850289945,22.81999969482422,0.15101859428405295 4837,2005-04-07,23.059999465942386,23.059999465942386,22.5,22.5,12800.0,0.021257730020290966,-1.0000000000000127,-1.4736860597603718,42.022768645564604,36.57183260069858,0.002531122550951892,0.23370240491761152,0.6248736927804366,0.4199695083240478,4.781519246696716,0.5599994659423864,-0.5447026004992566,-0.15175056457519176,-0.8736727259106445,0.570171596760261,-0.5127116452429163,0.20921051609253283,0.07912824707031163,62.68653600526859,26.949367239677066,0.36096108066772575,4,-0.09499931335449574,0.7550010681152308,0.32750034332275035,0.18749999999999645,1.2300014495849574,3,0.13139639014825444,-1.128213780927348,22.57999992370605,2.030303730890385,22.60000038146973,-1.3492098092643277,22.709999084472656,0.13139639014825444 4838,2005-04-08,23.0,23.209999084472656,22.795000076293945,22.795000076293945,22600.0,-0.002601884966693113,-3.048772318313345,0.3660716414453606,48.20260297197575,38.729345039874026,0.03659282148345255,0.2668212281832467,0.6691737072144051,0.48723678030757256,4.87133325468965,0.41499900817871094,-0.5177980680213423,-0.18600006103515554,-0.8990634030836375,0.5270632810133264,-0.5425317320593983,0.17053160998908723,-0.5699996948242188,73.07699831761806,34.2978202483183,0.3565316710242412,4,-0.05249977111816406,0.8150005340576172,0.3937497138977051,0.2474994659423828,1.0799999237060511,4,0.12999999004861573,-1.0000000000000127,23.059999465942386,-1.128213780927348,22.57999992370605,2.030303730890385,22.60000038146973,0.12999999004861573 4839,2005-04-11,22.684999465942386,23.01000022888184,22.559999465942386,23.0,31200.0,-0.013695675393809337,1.6865637650380614,-1.5365885428781263,42.424240672774104,40.43063722303087,0.2632712910318773,0.5402108746471761,0.9741621190898115,0.8045537803986527,5.291690179625706,0.4500007629394531,-0.45450040219259336,-0.4570005416870089,-1.180125625161324,0.26612454178730616,-0.8185630834241664,-0.09543799994985136,-0.23939918518066605,32.69225126178691,-7.006988341434727,0.3615625417371577,4,0.2625007629394496,1.1300010681152308,0.7962503433227504,0.5624999999999964,1.5100002288818324,0,0.1571523305261633,-3.048772318313345,23.0,-1.0000000000000127,23.059999465942386,-1.128213780927348,22.57999992370605,0.1571523305261633 4840,2005-04-12,23.26000022888184,23.34000015258789,22.54999923706055,22.54999923706055,33400.0,0.02534717991960811,-1.2253515829628236,-2.253967581183306,51.165804900995816,41.364386555975145,-0.27741132442997696,-0.07485678536046336,0.41013145389054273,0.23843001357045424,4.942448978112332,0.7900009155273402,-0.3930633652937132,0.14100017547607635,-0.5322609933796087,0.8142613443317614,-0.19563040895176442,0.4776307599039171,-0.7991119720458997,90.4762012888229,47.449200702637235,0.33663058442784183,4,-0.31250000000000355,0.3675003051757777,0.4099998474121058,0.11499977111816051,0.8699989318847621,1,0.1317713028330847,1.6865637650380614,22.684999465942386,-3.048772318313345,23.0,-1.0000000000000127,23.059999465942386,0.1317713028330847 4841,2005-04-13,22.774999618530273,23.364999771118164,22.59000015258789,23.364999771118164,31800.0,-0.020851272810794907,1.627116671515857,-0.8309849695764886,46.580179236719026,41.18569204513181,0.12774637723081028,0.3667266079338205,0.8700665425274607,0.7237494805331224,4.291493967949175,0.7749996185302734,-0.37627534169556753,-0.3045003890991218,-0.9600512069451739,0.35105042874693027,-0.6322757980221496,0.023275019823906007,-0.2789468858642543,31.791871826137957,-13.425422956369324,0.3277754089230261,4,0.1575002670288086,0.7925004959106445,0.8950004577636719,0.6000003814697266,1.3900012969970703,2,0.1321624710997944,-1.2253515829628236,23.26000022888184,1.6865637650380614,22.684999465942386,-3.048772318313345,23.0,0.1321624710997944 4842,2005-04-14,22.78000068664551,23.18000030517578,22.78000068664551,23.18000030517578,33800.0,0.0002195858704281406,-1.0000000000000178,0.6779652797982677,45.024277013501546,41.885148711594425,0.025924165887175832,0.30531502607725614,0.8314817885121748,0.7161456731051246,3.989834664339921,0.4050006866455078,-0.3063484047869949,-0.2537493705749476,-0.8538013813527741,0.3463026402028788,-0.5537753759638591,0.046276634813963824,-0.23181113167236234,28.22101826606923,-17.29468200177076,0.30002600538891266,4,0.11749935150146129,0.6149997711181605,0.889999389648434,0.5949993133544886,1.889999389648434,3,0.0820895028761357,1.627116671515857,22.774999618530273,-1.2253515829628236,23.26000022888184,1.6865637650380614,22.684999465942386,0.0820895028761357 4843,2005-04-15,22.97500038146973,23.2450008392334,22.834999084472656,23.01499938964844,47000.0,0.008560126819422642,-1.5624981373641198,0.09999761581193613,44.48531319524083,42.99360774389813,-0.16179046763396698,0.06273221787501981,0.6059226073358204,0.5265964303239663,3.980353144325023,0.4650001525878871,-0.3241325524905392,-0.026499652862543854,-0.5594668661816087,0.506467560456521,-0.2929832595220745,0.23998395379698678,-0.3850002288818395,52.14734551071296,8.379634616799201,0.26648360665953164,4,-0.07750034332275746,0.35750007629394176,0.7374997138977015,0.3999996185302699,1.7849998474121094,4,0.057236148518988283,-1.0000000000000178,22.78000068664551,1.627116671515857,22.774999618530273,-1.2253515829628236,23.26000022888184,0.057236148518988283 4844,2005-04-18,23.8799991607666,24.32500076293945,22.76000022888184,22.76000022888184,138400.0,0.03939058821634611,-1.7946464759997462,-28.00066758857461,61.608142278180644,45.95093416566876,-0.987184335189621,-0.8238622896496004,-0.3216838218863103,-0.37537811598812,4.7549818618026585,1.56500053405761,-0.3472005083691201,0.8399991989135742,0.17832664648705077,1.5016717513400977,0.5091629227003125,1.170835475126836,-1.243499031066893,74.9295087533796,25.519738770124434,0.33083627621326217,4,-0.467498779296875,-0.5024986267089844,-0.07249879837036133,-0.5049991607666016,0.6700000762939489,0,0.008375241623460372,-1.5624981373641198,22.97500038146973,-1.0000000000000178,22.78000068664551,1.627116671515857,22.774999618530273,0.008375241623460372 4845,2005-04-19,24.040000915527344,24.10000038146973,23.774999618530273,23.78499984741211,84200.0,0.006700241222102443,-1.3636287973366883,0.2276797422352111,58.25122579935927,48.862728301590174,-1.0297278038535467,-0.9660553637973663,-0.5059627548272942,-0.5311550048149343,5.571472477720079,0.3250007629394567,-0.28011595948202483,0.9572508811950691,0.15961940465595958,1.7548823577341786,0.5584351429255143,1.3560666194646238,-1.2800006866455043,83.57350160503073,36.63533508865709,0.398815738269554,4,-0.6275005340576172,-0.6625003814697266,-0.06750059127807617,-0.6650009155273438,0.2649993896484375,1,0.006447536330864256,-1.7946464759997462,23.8799991607666,-1.5624981373641198,22.97500038146973,-1.0000000000000178,22.78000068664551,0.006447536330864256 4846,2005-04-20,23.85000038146973,24.23500061035156,23.790000915527344,24.23500061035156,107200.0,-0.007903516090754126,1.3116853520666476,-1.5097984950708054,55.17240284437368,50.32379876812452,-0.7159191212433136,-0.7615435949657403,-0.34649389408741627,-0.3398277754350154,6.504763035958036,0.4449996948242152,-0.1862021783769876,0.733250331878665,-0.1348954687970405,1.6013961325543704,0.2991774315408122,1.1673232322165177,-1.0900001525878906,69.64854828271682,26.7344178970042,0.43407290033785323,4,-0.4125003814697301,-0.4724998474121129,0.12249994277953746,-0.4750003814697301,0.6000003814697195,2,0.01173999055842434,-1.3636287973366883,24.040000915527344,-1.7946464759997462,23.8799991607666,-1.5624981373641198,22.97500038146973,0.01173999055842434 4847,2005-04-21,24.73500061035156,24.95000076293945,23.75,23.75,163400.0,0.03710692724220799,-1.436548262667878,-2.5584416227811984,71.30144321917814,52.890336573369225,-1.4956134812709365,-1.5968900988153436,-1.2528551238985948,-1.2226527444288529,7.6496919611188705,1.2000007629394496,-0.0554783520010389,1.5347505569457986,0.40556098024191556,2.6639401336496817,0.9701557685938589,2.0993453452977384,-1.849800338745112,90.18264382842224,42.814329579802305,0.5645947883519411,4,-0.985000610351559,-1.0450000762939418,-0.7625002861022914,-1.360000610351559,-0.48500061035155895,3,-0.02304425634764984,1.3116853520666476,23.85000038146973,-1.3636287973366883,24.040000915527344,-1.7946464759997462,23.8799991607666,-0.02304425634764984 4848,2005-04-22,23.92499923706055,24.97500038146973,23.770000457763672,24.165000915527344,67000.0,-0.03274717417844031,-3.381823982688199,-0.24365637538146676,61.69393004606275,55.031413170401294,-0.6041334526799851,-0.7683972778247927,-0.46230062200669764,-0.4157229938211948,9.109042603564355,1.2049999237060582,0.07843736315203387,0.6879992485046422,-0.4867099784545843,1.8627084754638688,0.10064463502503074,1.2753538619842537,-0.8333189163208026,52.59588839384895,1.7055443493751739,0.5873546134796133,4,-0.16249942779541016,-0.22249889373779652,0.025001049041744494,-0.5499992370605504,0.7550010681152308,4,0.03113901203722369,-1.436548262667878,24.73500061035156,1.3116853520666476,23.85000038146973,-1.3636287973366883,24.040000915527344,0.03113901203722369 4849,2005-04-25,23.78499984741211,24.42499923706055,23.545000076293945,24.334999084472656,42600.0,-0.0058515943202864795,1.4109581166879908,2.291647460859924,61.33969870121522,56.16184581487012,-0.32596896235944683,-0.6324718525315518,-0.322015227622547,-0.27485036776256067,10.353775619549953,0.8799991607666051,0.14715597231665356,0.5299998283386245,-0.667647295108921,1.72764695178617,-0.06882373338514824,1.1288233900623972,-0.4673211193847635,16.783197195797925,-36.87774219663332,0.5988235617237736,4,-0.0024995803833007812,-0.08249950408935547,0.020000457763671875,-0.4099998474121094,1.7150001525878906,0,0.04099223828987375,-3.381823982688199,23.92499923706055,-1.436548262667878,24.73500061035156,1.3116853520666476,23.85000038146973,0.04099223828987375 4850,2005-04-26,23.78000068664551,24.17499923706055,23.5049991607666,24.13999938964844,41600.0,-0.00021018124022154083,2.1162910358716114,0.6545440043279535,61.51631569274799,57.82141653220667,-0.2675906925884668,-0.5845931573327299,-0.3225850916431021,-0.2695570229621289,11.731847089515355,0.6700000762939489,0.1979427388131576,0.47875061035156463,-0.7252818657848934,1.6827830864880227,-0.1232656277166626,1.0807668484197919,1.1949996948242188,18.707571259523956,-38.259331055781615,0.6020162380682283,4,0.08749961853027344,-0.07750034332275746,-0.06750059127807972,-0.40500068664551137,1.754999160766598,1,0.032380089494592035,1.4109581166879908,23.78499984741211,-3.381823982688199,23.92499923706055,-1.436548262667878,24.73500061035156,0.032380089494592035 4851,2005-04-27,23.9950008392334,24.209999084472656,23.63500022888184,23.895000457763672,64000.0,0.009041217257349743,1.1698198084722633,-0.2777798381926747,59.45400110930855,59.424719209518564,-0.32557175186980913,-0.7909199723186191,-0.5423826411471566,-0.48181224116691723,13.145410846694682,0.5749988555908168,0.3099562328464529,0.6625007629394517,-0.5808461354071,1.9058476612860034,0.04082731376617588,1.2841742121127275,0.950599517822269,33.333419834333206,-21.963599343373915,0.6216734491732758,4,-0.12750053405761363,-0.29250049591064453,-0.36875057220458984,-0.6200008392333984,0.9799995422363317,2,0.0129193354907291,2.1162910358716114,23.78000068664551,1.4109581166879908,23.78499984741211,-3.381823982688199,23.92499923706055,0.0129193354907291 4852,2005-04-28,24.0,24.09000015258789,23.84000015258789,24.0,45400.0,0.0002083417625236006,1.7777730682829653,0.0,60.22494217500014,61.17356687393626,-0.15568691257706746,-0.790367913036853,-0.557539306573041,-0.4869634749996301,14.574589444444936,0.25,0.3504168143656692,0.6382499694824233,-0.6402951110446296,1.9167950500094761,-0.001022570781103127,1.2775225097459497,0.9167883331298867,33.673498515642756,-18.574133388917524,0.6392725402635264,4,-0.1324996948242152,-0.2974996566772461,-0.4049997329711914,-0.625,1.125,3,0.018750031789143806,1.1698198084722633,23.9950008392334,2.1162910358716114,23.78000068664551,1.4109581166879908,23.78499984741211,0.018750031789143806 4853,2005-04-29,24.47500038146973,24.63500022888184,23.93000030517578,24.1200008392334,41000.0,0.019791682561238755,1.088891023865892,100.0,67.7227706318344,61.852970024342234,-0.4420192092818134,-1.1963605440421858,-1.0354528144621362,-0.9567207752079554,16.0544063118476,0.7049999237060582,0.4709788085897273,1.0305003166198752,-0.3129907985052789,2.3739914317450292,0.35875475905729814,1.7022458741824522,0.41355216821289176,85.840734851784,29.83396524428673,0.6717455575625767,4,-0.23500061035156605,-0.7725000381469762,-0.9112501144409215,-1.1000003814697301,0.5849990844726562,4,-0.009193069579687574,1.7777730682829653,24.0,1.1698198084722633,23.9950008392334,2.1162910358716114,23.78000068664551,-0.009193069579687574 4854,2005-05-02,24.915000915527344,24.96500015258789,24.459999084472656,24.459999084472656,57400.0,0.017977549630223688,-1.219775981756598,1.2816969514619314,66.83621298183812,62.80685748906211,-0.8043513256932684,-1.5417439124486663,-1.4654153749226424,-1.3729791216431195,17.545016852856246,0.5050010681152344,0.6236394708304367,1.3602507591247566,-0.08731556121152195,2.807817079461035,0.6364675989566173,2.084033919292896,-1.4100017547607422,96.57539704831467,43.072817223540895,0.7237831601681398,5,-0.6750011444091797,-1.2125005722045898,-1.3525009155273438,-1.5400009155273438,0.13499832153320668,0,-0.009432093185479551,1.088891023865892,24.47500038146973,1.7777730682829653,24.0,1.1698198084722633,23.9950008392334,-0.009432093185479551 4855,2005-05-03,25.584999084472656,27.51499938964844,24.665000915527344,24.76000022888184,72800.0,0.026891356384729725,-4.615774470028251,1.8131770012408117,77.54901231137364,65.29314742983988,-1.3769445507565194,-2.083467806459211,-2.097718020193046,-2.0183713251907704,19.5551814101233,2.8499984741210973,0.7972988390776266,1.8809989929199205,0.24468529823166563,3.5173126876081753,1.062842145575793,2.699155840264048,-2.0507999038696276,50.25771333428691,-5.7436378437258995,0.8181568473441274,5,-0.07499980926513672,-0.6124992370605469,-2.0224990844726562,-2.2099990844726562,-0.4449996948242152,1,-0.0033222234713403687,-1.219775981756598,24.915000915527344,1.088891023865892,24.47500038146973,1.7777730682829653,24.0,-0.0033222234713403687 4856,2005-05-04,25.989999771118164,26.04999923706055,25.25,25.30500030517578,82800.0,0.015829615053271517,-1.0125765038662882,0.8303035347265125,79.18180985884243,66.16874372313592,-1.6164500505054207,-2.339867401839715,-2.4422925568919,-2.4025480359807965,21.81827689279487,0.7999992370605504,0.8346487919613459,2.1154996871948235,0.27449051771870003,3.956508856670947,1.1949951024567618,3.0360042719328852,-2.29656858215332,58.503403125872524,-0.9701697571910586,0.9205045847380621,5,-0.48000049591064453,-1.0174999237060547,-2.4449996948242188,-2.614999771118164,-1.010000228881836,2,-0.01750673057764629,-4.615774470028251,25.584999084472656,-1.219775981756598,24.915000915527344,1.088891023865892,24.47500038146973,-0.01750673057764629 4857,2005-05-05,26.09000015258789,26.479999542236328,25.90999984741211,25.98500061035156,27200.0,0.0038476484167135894,-3.4705671159513516,0.15328412277209494,78.81590541528153,68.07118543082689,-1.6807829341783993,-2.320185866639342,-2.481232014431484,-2.4858015203725934,24.115237695302103,0.5699996948242188,0.8926339995056978,2.064000034332274,0.017939418393243756,4.110060650271304,1.0409697263627606,3.0870303423017873,-2.2437062355957025,60.25105715556515,-0.14306950667166518,1.023030307969515,5,-0.5800008773803711,-1.1175003051757812,-2.546250343322754,-2.7150001525878906,-1.0200004577636719,3,-0.042736671697856,-1.0125765038662882,25.989999771118164,-4.615774470028251,25.584999084472656,-1.219775981756598,24.915000915527344,-0.042736671697856 4858,2005-05-06,25.989999771118164,26.40999984741211,25.70499992370605,26.395000457763672,43400.0,-0.0038329007621644706,2.241382939074403,-3.8571662125339294,72.93477783131262,69.35952755639326,-1.4047860073630147,-2.091952338767939,-2.3184619067648846,-2.370264066612144,26.75269963762527,0.7049999237060582,0.9870987563452545,1.8144996643066413,-0.3494559083319331,3.9784552369452157,0.7325218779873559,2.8964774506259268,-1.9969576352197258,50.08185053380777,-8.123610389956085,1.0819777863192863,5,-0.48000049591064453,-1.0174999237060547,-2.4912500381469727,-2.614999771118164,-0.3400001525878906,4,-0.03328202303716099,-3.4705671159513516,26.09000015258789,-1.0125765038662882,25.989999771118164,-4.615774470028251,25.584999084472656,-0.03328202303716099 4859,2005-05-09,26.25,26.420000076293945,25.479999542236328,25.739999771118164,81000.0,0.01000385652833935,1.2117649698751247,-1.259257689427655,73.5106247417979,70.69222856184325,-1.4285855608615101,-2.183106609435491,-2.5213707466200432,-2.612179401077107,28.86655589812038,0.9400005340576172,0.9362249428726201,1.8962498664855971,-0.33696065592593527,4.1294603888971295,0.7796446052798309,3.0128551276913633,-2.1160795739515628,55.614032739489424,0.5919517840976951,1.1166052612057658,5,-0.6750001907348597,-1.2775001525878906,-2.807499885559082,-2.875,-0.735000610351559,0,-0.04533335367838531,2.241382939074403,25.989999771118164,-3.4705671159513516,26.09000015258789,-1.0125765038662882,25.989999771118164,-0.04533335367838531 4860,2005-05-10,26.32500076293945,26.38999938964844,25.96500015258789,26.239999771118164,54200.0,0.002857171921502921,2.953513542285723,0.1666685366154605,76.99018370862547,72.64069329510069,-1.234426351886377,-2.125697386107287,-2.562215880902315,-2.671668984328484,31.889738695980576,0.4249992370605504,0.9974173666935471,1.8180006027221651,-0.517499688734933,4.153500894179263,0.6502504569936178,2.9857507484507124,-2.055837178347012,87.3984685380397,32.812674378985506,1.1677501457285482,5,-0.6475009918212855,-1.3525009155273402,-2.9425005912780726,-2.9500007629394496,-0.6000003814697195,1,-0.04843310499249276,1.2117649698751247,26.25,2.241382939074403,25.989999771118164,-3.4705671159513516,26.09000015258789,-0.04843310499249276 4861,2005-05-11,25.78499984741211,26.25,25.65500068664551,25.94499969482422,68800.0,-0.020512854696192795,-1.8333424159854987,-1.8823291820936499,62.382061573148235,72.88037322822825,-0.46244270462212356,-1.421514412101338,-2.005235650735166,-2.11754277457041,34.894348146549184,0.6700000762939382,1.0701466542946534,1.1274996757507338,-1.1244991981998353,3.379498549701303,0.0015002387754492474,2.2534991127260184,-1.3860028306174321,30.500030517578125,-18.774047967140888,1.1259994369752846,5,-0.0625,-0.7775001525878906,-2.3949995040893555,-2.4099998474121094,-0.034999847412109375,2,-0.025014561240278788,2.953513542285723,26.32500076293945,1.2117649698751247,26.25,2.241382939074403,25.989999771118164,-0.025014561240278788 4862,2005-05-12,24.649999618530273,25.73500061035156,24.55500030517578,25.5,53600.0,-0.04401784896639238,-1.2692335202169909,5.312507450587702,57.94085757559929,71.79349399975769,0.8654696675885774,-0.14675986828491716,-0.870608121628436,-0.9793446322479475,37.352856994878906,1.2299995422363281,1.1264665594670262,-0.10100049972534109,-2.17285840234646,1.9708574028957777,-1.1369294510359005,0.9349284515852183,-0.12636250682144734,5.093797587842876,-41.95240992847952,1.035928951310559,5,1.3374996185302734,0.3575000762939453,-1.2599992752075195,-1.0324993133544922,0.8850002288818359,3,0.013387421047178494,-1.8333424159854987,25.78499984741211,2.953513542285723,26.32500076293945,1.2117649698751247,26.25,0.013387421047178494 4863,2005-05-13,24.290000915527344,24.670000076293945,24.170000076293945,24.55500030517578,51600.0,-0.014604410084140818,1.020206379420627,0.3117638479058443,55.27691833039826,70.50912792737547,1.337074108756351,0.3339272507045479,-0.5301636572744535,-0.6138977873870459,39.84984061974123,0.5,1.1838239432684539,-0.5267492294311538,-2.4385800373344324,1.3850815784721249,-1.482664633382793,0.42916617452048555,3.2249984741210973,5.333370632595487,-43.65965638405639,0.95591540395164,5,1.5524988174438477,0.742498397827152,-0.9000005722045898,-0.6200008392333984,1.2249984741210973,4,0.0321119287730558,-1.2692335202169909,24.649999618530273,-1.8333424159854987,25.78499984741211,2.953513542285723,26.32500076293945,0.0321119287730558 4864,2005-05-16,24.07999992370605,24.399999618530273,23.86000061035156,24.0049991607666,83000.0,-0.008645573647840021,-1.958915992558646,-0.28302239880231284,53.006003368246525,67.78212693369468,1.5826016185995435,0.5899258571323287,-0.3423991374654989,-0.4043247987096201,40.24813316281365,0.5399990081787145,1.2403416082677197,-0.7467502593994162,-2.6399519139407523,1.14645139514192,-1.6933510866700843,0.19985056787125188,3.368099479675301,8.69562922934029,-42.30540952914393,0.946600827270668,5,1.0900001525878942,0.9524993896484446,-0.6987495422363246,-0.4099998474121058,2.149999618530277,0,0.06519932308133458,1.020206379420627,24.290000915527344,-1.2692335202169909,24.649999618530273,-1.8333424159854987,25.78499984741211,0.06519932308133458 4865,2005-05-17,24.19499969482422,24.295000076293945,23.78000068664551,24.04999923706055,102600.0,0.0047757380183774956,1.985493144626251,1.9333197701032943,52.044977531127024,64.76692334172633,1.396558252250479,0.5134589002072758,-0.47859631705156147,-0.5272314495882355,40.62781407861542,0.514999389648434,1.2209821036354427,-0.6395004272460945,-2.5203704631004697,1.2413696086082808,-1.5799354451732803,0.3009345906810914,3.109575756835941,16.80158394923196,-34.92922685323517,0.940435017927187,5,0.9350004196166992,0.837499618530277,-0.8137493133544922,-0.5249996185302734,1.5200004577636719,1,0.05455671467136236,-1.958915992558646,24.07999992370605,1.020206379420627,24.290000915527344,-1.2692335202169909,24.649999618530273,0.05455671467136236 4866,2005-05-18,24.1299991607666,24.5,24.04999923706055,24.40500068664551,32200.0,-0.0026865275832808067,-1.0689624933133566,-1.8965562600300623,51.31312212765973,61.71105853199056,1.3074652302550795,0.6329641899748033,-0.4229292292977398,-0.4650075342867801,40.90345256859146,0.4500007629394496,1.1764413954552566,-0.7185009002685554,-2.5724925731815134,1.1354907726444026,-1.6454967367250362,0.20849493618792536,2.9631018049926787,17.902735947815604,-34.62044554367077,0.9269958364564798,5,0.970001220703125,0.9225006103515625,-0.842498779296875,-0.45999908447265625,1.4400005340576172,2,0.0661003429828737,1.985493144626251,24.19499969482422,-1.958915992558646,24.07999992370605,1.020206379420627,24.290000915527344,0.0661003429828737 4867,2005-05-19,24.165000915527344,24.395000457763672,24.0,24.274999618530273,60200.0,0.0014505493567380512,1.2571430128446166,0.3999930642252688,46.56320190683939,58.7808834292713,1.0847604675754532,0.5829585630523653,-0.45576685767545655,-0.4963833848331305,40.22200314557208,0.3950004577636719,1.005193087114293,-0.6549991607666001,-2.53369682330586,1.2236985017726596,-1.59434799203623,0.28434967050302973,2.7293140334851103,43.25848234951201,-4.841631985526462,0.9393488312696291,5,0.9349994659423828,0.9724988937377965,-0.9150009155273438,-0.49500083923339844,1.5349998474121058,3,0.06559069002369489,-1.0689624933133566,24.1299991607666,1.985493144626251,24.19499969482422,-1.958915992558646,24.07999992370605,0.06559069002369489 4868,2005-05-20,24.670000076293945,24.670000076293945,24.024999618530273,24.024999618530273,53600.0,0.020897957443987147,1.0,-5.863709663435696,47.322396762470404,55.87108032045714,0.4166428051002633,0.14401864446266543,-0.9433401114582125,-1.009313387906694,39.58976511221607,0.6450004577636719,0.7780631027207683,-0.1872500419616685,-2.0202154560893,1.645715372165963,-1.1037327490254825,0.7292326651021455,2.037456016976492,100.0,55.63445395233075,0.9164827070638154,5,0.4149999618530309,0.46749973297119496,-1.523749828338623,-1.0,1.385000228881836,4,0.0350628199612113,1.2571430128446166,24.165000915527344,-1.0689624933133566,24.1299991607666,1.985493144626251,24.19499969482422,0.0350628199612113 4869,2005-05-23,24.76000022888184,24.95499992370605,24.520000457763672,24.520000457763672,32600.0,0.0036481618285189032,-2.624999006588277,0.37209240432214313,39.674619593007186,51.724906529832886,0.10399547050444014,0.13787734164190724,-1.016121195921496,-1.1050451556772884,39.63824745100373,0.43499946594237926,0.5355198129442869,-0.14599990844726207,-1.9094341240175723,1.6174343071230481,-1.0277170162324154,0.7357171993378913,1.7718085399911025,83.40427051578038,38.14060618302881,0.8817171077851546,5,0.2550001144409144,0.3774995803833008,-1.6449999809265172,-1.0900001525878942,1.0100002288818324,0,0.030492696033415978,1.0,24.670000076293945,1.2571430128446166,24.165000915527344,-1.0689624933133566,24.1299991607666,0.030492696033415978 4870,2005-05-24,24.54999923706055,24.625,24.42499923706055,24.54999923706055,33400.0,-0.008481461626818954,1.6666497126291415,0.0,31.052649278696975,48.24386071933831,0.03993348944291952,0.43059951421933107,-0.7959831843820098,-0.9013365901400867,39.738001884556695,0.33500099182128906,0.34150650191561027,-0.3945008277893045,-2.086605906940843,1.297604251362234,-1.2405533673650737,0.4515517117864647,1.8167010468787446,57.59154774862999,13.42418748750245,0.8460525395757695,5,0.20750141143798473,0.9600000381469691,-1.1549987792968786,-0.8799991607666051,1.625,1,0.06843178645153114,-2.624999006588277,24.76000022888184,1.0,24.670000076293945,1.2571430128446166,24.165000915527344,0.06843178645153114 4871,2005-05-25,24.30500030517578,24.59499931335449,24.229999542236328,24.3700008392334,49600.0,-0.009979590203608613,-2.395314177230878,-100.0,27.376447915649365,44.84781520156609,0.05913543768005525,0.7378432206944296,-0.5384882999684102,-0.6663540144062452,39.67612519223748,0.3649997711181605,0.09798943392885562,-0.6549997329711914,-2.3158745357221733,1.0058750697797905,-1.4854371343466823,0.17543766840429953,1.9064980029258862,31.93720728187831,-9.774500736524377,0.8304374013754915,5,0.0625,1.2049989700317383,-0.9099998474121094,-0.6350002288818359,1.5749988555908203,2,0.05801274757078878,1.6666497126291415,24.54999923706055,-2.624999006588277,24.76000022888184,1.0,24.670000076293945,0.05801274757078878 4872,2005-05-26,24.45000076293945,24.5,24.09499931335449,24.239999771118164,31000.0,0.005965869407242419,1.612912157215043,-3.2307579447753203,30.701784158121427,42.117244737979775,-0.13099371255545478,0.6622375204559923,-0.6732411504316609,-0.8087338370151755,39.530661665508795,0.40500068664551137,-0.18599643862536297,-0.5324993133544957,-2.1502478090373742,1.0852491823283827,-1.3413735611959332,0.2763749344869417,1.6156076878748493,45.69903278997822,4.83764267220586,0.8088742478414391,5,-0.08250045776366832,1.05999851226807,-1.042500495910641,-0.7800006866455043,2.359998703002937,3,0.04580772584606341,-2.395314177230878,24.30500030517578,1.6666497126291415,24.54999923706055,-2.624999006588277,24.76000022888184,0.04580772584606341 4873,2005-05-27,24.25,24.604999542236328,24.190000534057614,24.29999923706055,13600.0,-0.008179990049023034,-3.8823938605150516,-0.23809048055878063,24.554734053757073,38.955992591925394,0.0701089111372113,0.8901563126629064,-0.4626877158785412,-0.6049335845210031,38.6812708517193,0.4149990081787145,-0.36632578056068965,-0.721250057220459,-2.3568888405670627,0.9143887261261447,-1.5390694488937626,0.09656933445284466,1.6784719849641725,18.023322865102166,-20.105627260427575,0.817819391673302,5,0.11750030517578125,1.2599992752075195,-0.5299997329711914,-0.5799999237060547,2.5400009155273438,4,0.05979384589441028,1.612912157215043,24.45000076293945,-2.395314177230878,24.30500030517578,1.6666497126291415,24.54999923706055,0.05979384589441028 4874,2005-05-31,24.68000030517578,24.774999618530273,24.040000915527344,24.229999542236328,65400.0,0.017731971347454856,1.2968731373530744,-9.000152590218327,30.80514525215267,36.596011227594914,-0.29707108139281146,0.4655148422815323,-0.8604797879578285,-1.0251624567645656,37.48544657608899,0.7349987030029297,-0.4417572206124518,-0.2794997215270989,-1.9202084116859055,1.3612089686317077,-1.099854066606504,0.5408546235523062,1.1195634018892733,87.07490054521722,52.898858074276575,0.8203543450794037,5,-0.2025003433227539,0.8299989700317383,-0.9475002288818359,-1.010000228881836,2.404998779296875,1,0.05571312734998801,-3.8823938605150516,24.25,1.612912157215043,24.45000076293945,-2.395314177230878,24.30500030517578,0.05571312734998801 4875,2005-06-01,25.5,25.5,24.540000915527344,24.684999465942386,55400.0,0.03322527085432214,1.3558244304286267,1.8111092273131781,46.878426122765504,36.10326722705111,-1.0197241347339272,-0.3806978505463867,-1.6404965247833658,-1.8325990053057595,34.775200263558695,0.9599990844726562,-0.4577300165924356,0.5447499275207512,-1.0895645874634212,2.1790644425049237,-0.2724073299713332,1.3619071850128357,0.17838992583988045,100.0,62.659055242770805,0.8171572574920853,6,-0.75,0.009999275207519531,-1.7574996948242188,-1.8299999237060547,2.520000457763672,2,0.010588253245634283,1.2968731373530744,24.68000030517578,-3.8823938605150516,24.25,1.612912157215043,24.45000076293945,0.010588253245634283 4876,2005-06-02,25.53499984741211,25.6299991607666,25.114999771118164,25.114999771118164,38800.0,0.0013725430357689472,-1.4523776004650297,0.5153371792321486,62.77055848125595,37.9040846242085,-0.9325312787728492,-0.4759343212137992,-1.6337988017918903,-1.8513515234189484,31.967718941512192,0.5149993896484375,-0.44025005518760807,0.6024997711181648,-0.9831082180101269,2.1881077602464565,-0.19030422344598108,1.3953037656823106,-1.754999160766598,94.0251938240223,50.43213520083904,0.7928039945641463,6,-0.7075004577636719,0.039999961853030896,-1.7499995231628418,-1.864999771118164,2.270000457763672,3,0.02506361439094751,1.3558244304286267,25.5,1.2968731373530744,24.68000030517578,-3.8823938605150516,24.25,0.02506361439094751 4877,2005-06-03,24.97500038146973,25.75,24.85000038146973,25.67499923706055,96800.0,-0.021930662592078876,1.1176452108741357,-1.6666636391297043,59.34514240571386,39.239945251235554,-0.2744071292693917,-0.003953538281553648,-1.0343643276352736,-1.2802718675907627,28.64436991805016,0.8999996185302699,-0.43395547021720304,0.09825029373169158,-1.3915087066990068,1.58800929416239,-0.6466292064836594,0.8431297939470426,-1.1579997253417957,54.67836061624146,5.987704987085934,0.7448795002153493,6,-0.07999992370605824,0.6724996566772461,-1.1900000572204625,-1.3050003051757848,2.8099994659423793,4,0.03623618680576035,-1.4523776004650297,25.53499984741211,1.3558244304286267,25.5,1.2968731373530744,24.68000030517578,0.03623618680576035 4878,2005-06-06,25.125,25.15999984741211,24.84499931335449,24.93000030517578,32600.0,0.006005990640206793,1.3773679967755206,-0.27857144803420153,64.49375389868788,41.997626840755636,-0.39457093357211903,-0.23408090314151053,-1.146402604973531,-1.4055127134973588,25.595323844215343,0.31500053405762074,-0.41026491959440037,0.2914999008178718,-1.1097743957963644,1.692774197432108,-0.4091372474892445,0.9921370491249881,-1.2306793701171834,63.450272829079154,9.299797060372995,0.7006371483071174,6,-0.22999954223632812,0.5225000381469762,-1.3399996757507324,-1.4549999237060547,2.25,0,0.0670646553608909,1.1176452108741357,24.97500038146973,-1.4523776004650297,25.53499984741211,1.3558244304286267,25.5,0.0670646553608909 4879,2005-06-07,25.059999465942386,25.375,24.8799991607666,25.0,37000.0,-0.002587085932641342,-2.2999930064150247,0.3076900504714764,62.16595264091175,45.45466054766839,-0.3157441659643965,-0.27700553598898026,-1.050989230633622,-1.3145228023229691,22.96594027440632,0.49500083923339844,-0.3574408870045964,0.28599939346313974,-0.9537782426893671,1.5257770296156465,-0.33388942461311544,0.9058882115393949,-1.091451661254883,42.97511932760422,-15.24293820865686,0.6198888180762535,6,-0.1649990081787145,0.5875005722045898,-1.0887494087219274,-1.389999389648441,1.4200000762939418,1,0.06903437695344339,1.3773679967755206,25.125,1.1176452108741357,24.97500038146973,-1.4523776004650297,25.53499984741211,0.06903437695344339 4880,2005-06-08,25.04999923706055,25.1299991607666,25.0,25.0,45200.0,-0.00039905144034124707,-4.20004577706569,0.8333280350955371,63.14285107048531,49.42870534265016,-0.25407939043240546,-0.38727881377453244,-0.9916897129303912,-1.2658731109106505,20.194461549234347,0.12999916076660156,-0.3424160257223896,0.3397492408752463,-0.6749087768290707,1.3544072585795632,-0.16757976797691043,0.847078249727403,-1.0101933445605482,22.651908084834442,-38.98590562937176,0.5073290088521579,6,-0.15499877929687855,0.5975008010864258,-1.0787491798400914,-1.3799991607666051,1.8700008392333949,2,0.08123752133299056,-2.2999930064150247,25.059999465942386,1.3773679967755206,25.125,1.1176452108741357,24.97500038146973,0.08123752133299056 4881,2005-06-09,25.13999938964844,25.13999938964844,24.864999771118164,25.0,81400.0,0.003592820572015709,2.9285831062668812,2.8000305180436653,63.713057530565955,53.09662460625511,-0.23823147756696272,-0.5566164057234353,-1.0469308936991517,-1.3238126568848791,17.85916362132427,0.274999618530277,-0.2936533363919409,0.4619994163513219,-0.44401182561209396,1.3680106583147378,0.0089937953696122,0.9150050373330316,-1.0317857328484372,32.596668781258494,-30.070309358412274,0.4530056209817087,6,-0.24499893188476918,-0.009999275207523084,0.1012501716613734,-0.3125,1.8900012969970703,3,0.11455851782164683,-4.20004577706569,25.04999923706055,-2.2999930064150247,25.059999465942386,1.3773679967755206,25.125,0.11455851782164683 4882,2005-06-10,24.979999542236328,25.17499923706055,24.979999542236328,25.09499931335449,17000.0,-0.006364353671304945,-2.391305790058609,-0.8214305177111254,54.82865062553292,56.46039311423019,0.005425454441645883,-0.39065527756751806,-0.8547653408813147,-1.1344328244895792,17.444491452110956,0.1949996948242223,-0.19029908909875104,0.28549957275390625,-0.6303310806875828,1.2013302261953953,-0.17241575396683828,0.7434148994746508,-0.8061144317083233,25.47170829839581,-31.131471915028428,0.4579153267207447,6,-0.08499908447265625,0.15000057220458984,0.26125001907348633,-0.15250015258788707,1.8999996185302734,4,0.11309050499232098,2.9285831062668812,25.13999938964844,-4.20004577706569,25.04999923706055,-2.2999930064150247,25.059999465942386,0.11309050499232098 4883,2005-06-13,25.06999969482422,25.06999969482422,24.82500076293945,24.8700008392334,60200.0,0.003602888480270794,1.4500033378792425,-1.7391239447365903,54.82865062553287,59.129671489050224,0.0491423832562532,-0.44187907485566313,-0.8917091888544526,-1.1868865003933315,17.47719823652678,0.24499893188476918,-0.036585260647786555,0.33649978637695455,-0.5732142388750034,1.2462138116289125,-0.11835722624902445,0.7913567990029335,-0.8330699887173338,44.54532213429176,-8.309646641169927,0.4548570126259794,6,0.07500076293945312,0.030000686645507812,0.1712498664855957,-0.2425003051757777,2.005001068115231,0,0.10829677645143376,-2.391305790058609,24.979999542236328,2.9285831062668812,25.13999938964844,-4.20004577706569,25.04999923706055,0.10829677645143376 4884,2005-06-14,25.649999618530273,25.729999542236328,25.13500022888184,25.2450008392334,47800.0,0.023135218618522746,1.10619737899277,2.0250054836586973,65.36313414681577,61.18352793616692,-0.4233086830773338,-0.9467691384174586,-1.4072730610939637,-1.7202370862481615,18.271354221695944,0.6599998474121094,0.11605673451559184,0.8379997253417955,-0.1046357372901312,1.7806351879737221,0.3666819940258321,1.3093174566577588,-1.352547100667664,91.16021750126457,37.29729372053056,0.47131773131596394,6,-0.3624992370605469,-0.5499992370605469,-0.408750057220459,-0.8225002288818324,1.6000003814697266,1,0.06725147786058994,1.4500033378792425,25.06999969482422,-2.391305790058609,24.979999542236328,2.9285831062668812,25.13999938964844,0.06725147786058994 4885,2005-06-15,25.51499938964844,25.73500061035156,25.09499931335449,25.70499992370605,55600.0,-0.005263166896279592,4.119971313695567,-0.4691385351518173,67.43513917593788,61.70181468002047,-0.3195624434885147,-0.746058180554602,-1.2045308338962926,-1.5702743956446739,19.19236791157191,0.6400012969970703,0.32212292619336935,0.6369995117187521,-0.3085793152692915,1.5825783387067958,0.1642100982247321,1.1097889252127722,-1.159444972500335,75.82403762717485,18.395035802087612,0.47278941349402176,6,-0.2274990081787145,-0.42999935150146484,-0.241249561309818,-0.6875,3.194999694824215,2,0.037820896557786865,1.10619737899277,25.649999618530273,1.4500033378792425,25.06999969482422,-2.391305790058609,24.979999542236328,0.037820896557786865 4886,2005-06-16,25.72500038146973,25.739999771118164,24.96999931335449,25.28499984741211,38600.0,0.008230491743867585,2.2766024795568605,-2.3157857752347586,68.03393190418063,62.66723573540567,-0.5585109335296572,-0.8753168262210629,-1.342308131092036,-1.7664147973707465,19.824815240474,0.7700004577636754,0.4924811209751532,0.7672504425048849,-0.1817401676363204,1.7162410526460903,0.29275513743428405,1.2417457475754858,-1.3136681410075468,98.36072066588466,37.81840224893186,0.47449530507060256,6,-0.4425001144409215,-0.7100000381469762,-0.4000005722045934,-0.8125009536743164,3.194999694824215,3,0.046452854309187774,4.119971313695567,25.51499938964844,1.10619737899277,25.649999618530273,1.4500033378792425,25.06999969482422,0.046452854309187774 4887,2005-06-17,25.75,26.0,25.59499931335449,25.75,99600.0,0.0009718024551819138,-1.6128960807235218,0.0,72.32142451669166,63.53697691518387,-0.5163115369841371,-0.8173920193275279,-1.308778648488289,-1.7738347993837138,20.689031879504473,0.40500068664551137,0.5240849325950592,0.7130001068115241,-0.2218647172259054,1.6478649308489537,0.2455676947928076,1.1804325188302407,-1.2851210491563023,78.72339044020018,12.273838504122494,0.46743241201871566,6,-0.33749961853027344,-0.8599996566772461,-0.38500022888183594,-0.7775001525878906,3.0599994659423864,4,0.04970876452992279,2.2766024795568605,25.72500038146973,4.119971313695567,25.51499938964844,1.10619737899277,25.649999618530273,0.04970876452992279 4888,2005-06-20,25.53499984741211,25.7450008392334,25.51499938964844,25.545000076293945,28800.0,-0.00834952048885007,-8.19984741560292,-100.0,63.59299551333452,63.69553723434194,-0.2648931071079339,-0.563137945310789,-1.0346067139992527,-1.548953124821491,21.204687228627876,0.23500061035155895,0.47418955492723214,0.4547499656677232,-0.48862270667801155,1.398122638013458,-0.01693637050514596,0.9264363018405923,-0.9780136336190353,54.854384213830464,-8.614989191106055,0.47168633617286776,6,-0.12249946594238281,-0.6449995040893555,-0.03750038146972656,-0.5625,2.8250007629394496,0,0.05267277546080762,-1.6128960807235218,25.75,2.2766024795568605,25.72500038146973,4.119971313695567,25.51499938964844,0.05267277546080762 4889,2005-06-21,25.51499938964844,25.57500076293945,25.065000534057614,25.34499931335449,18000.0,-0.0007832566235826954,2.5172087211023912,-16.9996185390051,50.319816243932365,62.27075558694717,-0.19396050544021293,-0.5098130827463443,-0.9442919250772306,-1.5142969951721774,21.076613131508964,0.5100002288818359,0.4778026558216659,0.3969995498657255,-0.5528168426669353,1.3468159423983863,-0.07790864640060491,0.8719077461320559,-0.8714323486829514,52.9125934924276,-5.69069537032356,0.4749081962663306,6,-0.10249900817871449,-0.6249990463256871,-0.07749986648559926,-0.5424995422363317,3.25,1,0.06114056087039965,-8.19984741560292,25.53499984741211,-1.6128960807235218,25.75,2.2766024795568605,25.72500038146973,0.06114056087039965 4890,2005-06-22,26.229999542236328,26.229999542236328,25.56999969482422,25.60000038146973,59200.0,0.028022738377096124,1.0952404019364155,3.705875753121704,61.487592466954105,62.0234816909903,-0.809055931612054,-1.151538496600942,-1.5977564823036197,-2.2031497684851686,21.41575851656822,0.7150001525878871,0.4679815035195105,1.027999687194825,-0.00391388579087959,2.0599132601805294,0.5120429007019744,1.5439564736876754,-1.505046523728769,100.0,43.982198135803316,0.515956786492852,6,-0.7024993896484375,-1.2249994277954102,-1.1287498474121094,-1.2574996948242188,3.190000534057617,2,0.03888678900360776,2.5172087211023912,25.51499938964844,-8.19984741560292,25.53499984741211,-1.6128960807235218,25.75,0.03888678900360776 4891,2005-06-23,25.71500015258789,26.170000076293945,25.59499931335449,25.9950008392334,45600.0,-0.019633983935804844,-1.2115313372286918,-0.4444461264119722,62.41609750259062,62.86653134399671,-0.22787907645183125,-0.5538873821097958,-1.0103016931133197,-1.679901045998406,22.10793076695999,0.6350002288818395,0.4646945029874452,0.44250030517578054,-0.5218290597603321,1.4068296701118932,-0.03966437729227579,0.9246649876438369,-0.8696434121820289,55.794006172283794,-0.37698224100004296,0.48216468246805655,6,-0.1875,-0.6000003814697266,-0.6337504386901855,-0.7425003051757812,3.3199996948242188,3,0.11646894474481884,1.0952404019364155,26.229999542236328,2.5172087211023912,25.51499938964844,-8.19984741560292,25.53499984741211,0.11646894474481884 4892,2005-06-24,25.56999969482422,25.65999984741211,25.399999618530273,25.645000457763672,86200.0,-0.005638750025404149,3.952406902815622,0.26785921076831903,57.47898071367486,63.161012464901376,0.010744031460241388,-0.338007008767228,-0.7931981044542837,-1.5314024643089112,22.92270317154405,0.3150005340576172,0.45802819479874657,0.2414999008178711,-0.6489706281724779,1.13197042980822,-0.20373536367730338,0.6867351653130456,-0.6138715302719184,43.34760435170574,-11.410919264670753,0.44523526449517475,6,0.029999732971191406,-0.4549999237060547,-0.49374961853027344,-0.5974998474121094,3.875,4,0.13101292223119665,-1.2115313372286918,25.71500015258789,1.0952404019364155,26.229999542236328,2.5172087211023912,25.51499938964844,0.13101292223119665 4893,2005-06-27,25.70000076293945,25.95000076293945,25.479999542236328,25.479999542236328,31600.0,0.005084124742541274,-3.2727146622277385,-2.9333197701032026,60.52632734715024,62.623589487160764,-0.022901760763822665,-0.37292805112416616,-0.8543851923164496,-1.656395422073519,23.774533691048628,0.47000122070312145,0.44692901667712803,0.29900093078612855,-0.44597246017237424,1.0439743217446313,-0.07348576469312462,0.6714876262653817,-0.6419628881724257,54.50650381879337,-1.6705586128320746,0.3724866954792519,6,-0.10000133514403942,-0.5725011825561488,-0.5812506675720179,-0.7275009155273402,3.014999389648441,0,0.12101161909254476,3.952406902815622,25.56999969482422,-1.2115313372286918,25.71500015258789,1.0952404019364155,26.229999542236328,0.12101161909254476 4894,2005-06-28,26.05500030517578,26.21999931335449,25.70000076293945,25.70000076293945,36400.0,0.013813211350104604,-1.9295730757244662,1.6136253294493417,64.84491039693111,62.33578628949334,-0.3513596074894956,-0.653120127018525,-1.164202112641476,-2.005229726010022,24.560176912281975,0.5199985504150391,0.5024620480725801,0.5852504730224624,-0.132864820269468,1.3033657663143927,0.22619282637649718,0.9443081196684275,-0.9032054970112142,78.91575263294565,17.733851023153633,0.35905764664596507,6,-0.4550008773803711,-0.9200000762939453,-0.943750381469723,-1.0825004577636719,1.8999996185302699,1,0.08846671572358011,-3.2727146622277385,25.70000076293945,3.952406902815622,25.56999969482422,-1.2115313372286918,25.71500015258789,0.08846671572358011 4895,2005-06-29,25.770000457763672,26.229999542236328,25.584999084472656,26.229999542236328,22200.0,-0.010938393554940529,1.804355397807374,-1.295773739805061,58.79889309902435,61.3096708666982,-0.029484512561012366,-0.3655998781666483,-0.8415579226048244,-1.7171762084101942,24.42408059338236,0.6450004577636719,0.5512655602200134,0.2867506027221687,-0.44380302034646846,1.0173042257908058,-0.07852620881214989,0.6520274142564872,-0.5319492708733655,44.578418463136465,-19.38408348197379,0.36527681153431785,6,-0.12250041961669922,-0.6350002288818359,-0.6937503814697266,-0.7975006103515625,2.4149990081787145,2,0.11622036781852185,-1.9295730757244662,26.05500030517578,-3.2727146622277385,25.70000076293945,3.952406902815622,25.56999969482422,0.11622036781852185 4896,2005-06-30,26.17499923706055,26.5,25.7549991607666,25.7549991607666,24400.0,0.015715901129325083,-2.5476223995349705,-0.9130454613305105,65.6209079276874,60.565169023475505,-0.40670780372202486,-0.75911323899523,-1.1973048710545022,-2.1184916335625097,24.258648893583384,0.7450008392333984,0.5208132940591597,0.6597494125366232,-0.13370738384962522,1.4532062089228717,0.2630210143435008,1.0564778107297457,-0.8575921817425609,70.45448634252188,1.556106889919775,0.396728398193124,6,-0.39249897003174183,-0.9049987792968786,-1.041249275207523,-1.202499389648441,1.8650016784667933,3,0.12397329260047796,1.804355397807374,25.770000457763672,-1.9295730757244662,26.05500030517578,-3.2727146622277385,25.70000076293945,0.12397329260047796 4897,2005-07-01,25.8799991607666,26.190000534057614,25.54999923706055,26.03000068664551,8800.0,-0.01127029932731638,1.7234027011233146,-0.3571464253114255,60.04961945324892,60.17146057235488,-0.10206088730599205,-0.4140659719853801,-0.8839959920658202,-1.821725747977741,24.4291628605912,0.6400012969970632,0.4870329462551304,0.3194993972778306,-0.44699590703263326,1.0859947015882945,-0.0637482548774031,0.7027470494330643,-0.4443328109804128,39.215631276015664,-31.409830241110704,0.38324765215523243,7,-0.09749889373779297,-0.6099987030029297,-0.9412493705749512,-0.9074993133544922,2.7200012207031286,4,0.12190884037695038,-2.5476223995349705,26.17499923706055,1.804355397807374,25.770000457763672,-1.9295730757244662,26.05500030517578,0.12190884037695038 4898,2005-07-05,26.809999465942386,26.854999542236328,25.59000015258789,25.65999984741211,21600.0,0.03593509796498151,1.0403219728141242,-7.66658613498789,63.242004161328616,61.607259229843365,-0.9299801415423694,-1.276821115830888,-1.7583905615353679,-2.7387064049836134,24.89536354125375,1.2649993896484375,0.45704105347195423,1.1652497291564963,0.24525833363733796,2.0852411246756546,0.7052540313969153,1.6252454269160772,-1.2678997511348165,96.55171909803649,27.34547875339051,0.4599956977595797,7,-0.6824998855590856,-1.3624992370605504,-1.871249675750736,-1.837499618530277,1.4200000762939418,1,0.0982842328001221,1.7234027011233146,25.8799991607666,-2.5476223995349705,26.17499923706055,1.804355397807374,25.770000457763672,0.0982842328001221 4899,2005-07-06,26.790000915527344,27.79999923706055,26.6299991607666,26.7549991607666,44600.0,-0.00074593624816921,-7.210476298829523,0.030436318583718442,64.947265045025,61.99166729407346,-0.793553524974854,-1.1811268073605525,-1.677358901226551,-2.694894475293445,25.427155296522436,1.1700000762939489,0.41218715053836874,1.058751106262207,0.04928570010662625,2.068216512417788,0.5540184031844184,1.5634838093399956,-1.2400016784667933,55.11118570963526,-12.710275638917999,0.5047327030777902,7,-0.1900014877319336,-0.8700008392333984,-1.8512511253356934,-1.8175010681152344,1.6099987030029297,2,0.07185513890538275,1.0403219728141242,26.809999465942386,1.7234027011233146,25.8799991607666,-2.5476223995349705,26.17499923706055,0.07185513890538275 4900,2005-07-07,27.084999084472656,27.29999923706055,26.30500030517578,26.59000015258789,30400.0,0.011011502757147573,1.1513508163458792,14.142117595771348,65.63218133769695,62.34900994241861,-1.066689410572561,-1.3869611614673296,-1.9064765227190463,-2.9669961985155737,25.758939748776644,0.9949989318847692,0.43420752913119287,1.2519992828369126,0.12792581936244218,2.376072746311383,0.6899625510996792,1.814036014574146,-1.4949989318847656,68.22221544053804,4.087633272621886,0.5620367317372345,7,-0.4849996566772461,-0.9149990081787109,-2.091249465942383,-2.112499237060547,0.8950004577636719,3,0.03212113231091629,-7.210476298829523,26.790000915527344,1.0403219728141242,26.809999465942386,1.7234027011233146,25.8799991607666,0.03212113231091629 4901,2005-07-08,28.020000457763672,28.07999992370605,26.61000061035156,26.78499984741211,19400.0,0.03452100442665462,1.169741416928264,2.4949561116205947,71.57795800495617,63.91556297478319,-1.8331132830503805,-2.208361085153925,-2.7703053946913236,-3.8742300347259224,26.618101564008846,1.4699993133544922,0.5417786490785552,2.0430006027221665,0.600063360049365,3.485937845394968,1.3215319813857676,2.7644692240585655,-2.1206004333496082,97.62848025065432,33.87945483597486,0.7214686213364001,7,-1.2400007247924805,-1.5675001144409215,-2.890000820159912,-3.0475006103515625,-0.09500122070312145,4,0.005888615470489578,1.1513508163458792,27.084999084472656,-7.210476298829523,26.790000915527344,1.0403219728141242,26.809999465942386,0.005888615470489578 4902,2005-07-11,27.80500030517578,28.70000076293945,27.45000076293945,27.6200008392334,48200.0,-0.007673095969858212,-3.761908221950083,0.1497970643834093,71.57795800495617,65.14352193676163,-1.4167212280848318,-1.8665672925158034,-2.4853248010941726,-3.635065253092911,27.623366519947705,1.25,0.5569692388576044,1.6867504119873047,0.10805227969334652,3.265448544281263,0.8974013458403256,2.4760994781342838,-1.556704296875001,71.22185588052035,6.085500483994949,0.78934906614698,7,-0.6800003051757812,-1.0424995422363317,-2.603750705718994,-2.832500457763672,-0.0400009155273402,0,0.008451739175410866,1.169741416928264,28.020000457763672,1.1513508163458792,27.084999084472656,-7.210476298829523,26.790000915527344,0.008451739175410866 4903,2005-07-12,27.78499984741211,27.875,27.625,27.63500022888184,82000.0,-0.0007193115462742483,-1.941175150624376,0.8108110894600449,71.57795800495613,65.89163833765329,-1.1955898980956015,-1.7209719561595307,-2.409446489110639,-3.589813123487602,29.02572090313354,0.25,0.6144853741804823,1.530999946594239,-0.13279613506717425,3.1947960282556522,0.6991019057635341,2.362897987424944,-1.1749992370605504,61.795376173676296,-4.685317583730942,0.8318980408307057,7,-0.6599998474121094,-1.0224990844726598,-2.513749599456787,-2.8125,-0.6350002288818359,1,0.029332392965031095,-3.761908221950083,27.80500030517578,1.169741416928264,28.020000457763672,1.1513508163458792,27.084999084472656,0.029332392965031095 4904,2005-07-13,27.375,27.790000915527344,27.23500061035156,27.790000915527344,21800.0,-0.014756157986817398,1.6746943652909445,-2.7666798062129514,61.55399511749346,66.19776078414986,-0.6466603512753579,-1.2386178227982043,-1.9613656437199296,-3.152777408548012,29.3534945804906,0.5550003051757848,0.7020915061678359,1.034750080108644,-0.6754100368629103,2.7449101970801983,0.1796700216228686,1.8898301385944194,-0.38879936218262046,44.67638790446541,-16.838774316081505,0.855080058485777,7,-0.25,-0.6124992370605504,-2.1037497520446777,-2.4025001525878906,0.27499961853027344,2,0.031232859990368178,-1.941175150624376,27.78499984741211,-3.761908221950083,27.80500030517578,1.169741416928264,28.020000457763672,0.031232859990368178 4905,2005-07-14,26.479999542236328,27.895000457763672,26.440000534057614,27.834999084472656,77800.0,-0.032694080648901225,-1.0278779082131717,3.265051934920489,57.16962999932785,65.25872990322102,0.4019099551038927,-0.28207741973265854,-1.059498371914664,-2.225931023323792,29.321560454431463,1.4549999237060582,0.7563338871229917,0.09149961471557688,-1.5745076814417835,1.7575069108729373,-0.7415040333631033,0.9245032627942571,2.2200012207031214,1.7698674392836018,-57.97107125045101,0.8330036480786807,7,0.6450004577636719,0.28250122070312145,-1.2087492942810059,-1.5074996948242188,0.9549999237060582,3,0.07250755700473088,1.6746943652909445,27.375,-1.941175150624376,27.78499984741211,-3.761908221950083,27.80500030517578,0.07250755700473088 4906,2005-07-15,26.920000076293945,26.920000076293945,26.36000061035156,26.46999931335449,39200.0,0.01661633465498391,1.4888822955961671,-0.33210399628383874,61.98934798141162,65.4742552952391,0.08795017992582999,-0.6618970848391683,-1.5004340486334478,-2.622661320004916,29.527226774576615,0.5599994659423864,0.7790525625435833,0.471750164031981,-1.1797159166012534,2.1232162446652154,-0.3539828762846362,1.2974832043485982,1.734800682067867,23.931599548105275,-36.31807862217797,0.8257330403166181,7,0.22500038146972656,-0.15749931335449574,-1.648749828338623,-1.947500228881836,0.27499961853027344,4,0.03937590872727492,-1.0278779082131717,26.479999542236328,1.6746943652909445,27.375,-1.941175150624376,27.78499984741211,0.03937590872727492 4907,2005-07-18,27.03000068664551,27.104999542236328,26.895000457763672,26.989999771118164,52600.0,0.004086203939071886,1.2105326560523622,0.08889077268682108,61.853834502618795,65.32001422204912,0.17682765648688203,-0.7073527925397087,-1.6133346699668287,-2.689190954853597,29.463093198357527,0.20999908447265625,0.8574623930861165,0.5177507400512731,-1.1189228414722834,2.1544243215748295,-0.30058605071050337,1.3360875308130495,1.5330080657958902,43.64821777823099,-16.612134270958016,0.8183367907617777,7,0.4724998474121058,-0.2674999237060618,-2.0175004005432164,-2.057500839233402,0.6749992370605398,0,0.03311130328077372,1.4888822955961671,26.920000076293945,-1.0278779082131717,26.479999542236328,1.6746943652909445,27.375,0.03311130328077372 4908,2005-07-19,26.8799991607666,27.19499969482422,26.8799991607666,27.1299991607666,36000.0,-0.005549445877484516,-1.5200042724609375,-6.24985695212609,57.631810830562856,64.50718597599777,0.377501130568497,-0.47581614964370544,-1.4648121734424961,-2.495351033843832,29.61364521938335,0.3150005340576172,0.8754797779740358,0.3004992485046394,-1.2765464591864841,1.877544956195763,-0.4880236053409206,1.0890221023501994,1.5948892659912062,33.87613043035272,-23.03201412037305,0.7885228538455609,7,0.6225013732910156,-0.11749839782715199,-1.8674988746643066,-1.9074993133544922,0.33500099182128906,1,0.03292411668574613,1.2105326560523622,27.03000068664551,1.4888822955961671,26.920000076293945,-1.0278779082131717,26.479999542236328,0.03292411668574613 4909,2005-07-20,27.07500076293945,27.354999542236328,26.834999084472656,26.834999084472656,43000.0,0.007254524116856009,-3.333306842565366,-0.9600067138671733,62.27657296080653,64.13434060078774,0.2538759912500268,-0.5775661159927132,-1.6674392305612926,-2.6498850676130097,30.814369942370995,0.5200004577636719,0.9529007769034905,0.4175007820129366,-1.0906718345101147,1.925673398535988,-0.33658552624859084,1.171587090274464,1.315292151162108,46.57981913114348,-11.396873777877246,0.7540863082615262,7,0.4549999237060547,-0.24000072479248047,-1.9525003433227504,-2.10250091552734,-0.015001296997063207,2,0.0027700407563231444,-1.5200042724609375,26.8799991607666,1.2105326560523622,27.03000068664551,1.4888822955961671,26.920000076293945,0.0027700407563231444 4910,2005-07-21,27.25,27.51499938964844,26.809999465942386,27.47500038146973,22400.0,0.006463498878274798,3.6229746039884607,-0.9374950329810348,60.57030629338411,62.91126818839083,0.11705288278412596,-0.7085596167250188,-1.8506055051838146,-2.7953628236653927,31.244214565442068,0.7049999237060547,0.9503582297138919,0.5414999961853013,-0.9747666549002467,2.0577666472708493,-0.21663332935747448,1.299633321728077,1.0590812219515584,77.05630565170274,19.80461027495214,0.7581333255427747,7,0.28000068664550426,-0.4149999618530309,-2.0562496185302734,-2.2775001525878906,-0.13500022888183594,3,0.01467888508367965,-3.333306842565366,27.07500076293945,-1.5200042724609375,26.8799991607666,1.2105326560523622,27.03000068664551,0.01467888508367965 4911,2005-07-22,28.709999084472656,28.76499938964844,27.170000076293945,27.45499992370605,25000.0,0.05357794805404237,1.3369957227874334,-5.5777645911922304,72.639992480471,63.029272019003585,-1.3798867298838395,-2.0371205740789655,-3.2845661900123346,-4.222799079058227,32.06241048868057,1.5949993133544957,0.982861002882661,1.85174913406372,0.16645594813465436,3.5370423199927856,1.0091025410991854,2.6943957270282546,-2.3499984741210973,97.18668504745914,36.098119598676504,0.8426465929645333,7,-1.1474990844726562,-1.8424997329711914,-3.5237488746643066,-3.737499237060547,-1.289999008178711,4,-0.04440960150430073,3.6229746039884607,27.25,-3.333306842565366,27.07500076293945,-1.5200042724609375,26.8799991607666,-0.04440960150430073 4912,2005-07-25,28.920000076293945,29.2450008392334,28.57999992370605,28.65999984741211,67400.0,0.007314559335352522,-2.166670451087833,0.2071716356551323,69.07775425497196,62.75147160233868,-1.581392390878655,-2.0904586404078955,-3.4289616490963724,-4.400920903080348,33.45224522407244,0.6650009155273473,1.0004601156086252,1.8942501068115227,0.0865989955717339,3.7019012180513116,0.9904245511916301,2.7980756624314154,-2.5118994903564484,86.65295360798092,28.808894233166228,0.9038255556198944,7,-1.1174993515014648,-1.7649993896484375,-3.771249771118164,-3.947500228881836,-1.3150005340576172,0,-0.059647315937724654,1.3369957227874334,28.709999084472656,3.6229746039884607,27.25,-3.333306842565366,27.07500076293945,-0.059647315937724654 4913,2005-07-26,28.809999465942386,29.01000022888184,28.63500022888184,28.63500022888184,47200.0,-0.003803617222038924,-3.2857329700272477,0.6730733961779701,67.9715024702181,63.46452797486364,-1.464738095869361,-1.8293080068679792,-3.2416754689616027,-4.266781856096991,34.5291381964121,0.375,0.88983946690702,1.6287495613098173,-0.23296683832479204,3.4904659609444266,0.6978913614925126,2.559607761127122,-2.2884228698730524,82.13547729120627,22.956554463461124,0.9308581998173044,7,-1.007498741149906,-1.6549987792968786,-3.658749103546146,-3.8024997711181676,1.1700000762939418,1,-0.038354722760151616,-2.166670451087833,28.920000076293945,1.3369957227874334,28.709999084472656,3.6229746039884607,27.25,-0.038354722760151616 4914,2005-07-27,28.36000061035156,28.5049991607666,27.8799991607666,28.5049991607666,47800.0,-0.015619537102830927,7.620775838255219,-0.8285667574932083,61.038964041474756,63.89445397954663,-0.961427623747209,-1.2624992101785786,-2.7112566131729743,-3.794936404747194,34.876553495880756,0.9300003051757848,0.7796701345100523,1.0635006904602022,-0.7900198017121625,2.917021182632567,0.1367404443740199,1.9902609365463846,-1.7294870445556612,63.65504189898166,5.387876927956107,0.926760246086183,7,-0.5574998855590785,-1.2049999237060511,-3.2087502479553187,-3.35250091552734,0.7249984741210973,2,-0.04037378113968504,-3.2857329700272477,28.809999465942386,-2.166670451087833,28.920000076293945,1.3369957227874334,28.709999084472656,-0.04037378113968504 4915,2005-07-28,28.76499938964844,28.88999938964844,28.440000534057614,28.51000022888184,19200.0,0.014280633659403241,-1.2784835798408951,-1.7586324831296185,57.10198800534714,63.35141398220614,-1.126697115564376,-1.5089819188813465,-3.033178538427311,-4.1754318963876464,35.605343321049,0.5299987792968821,0.6768525416330107,1.3187495231628468,-0.4990916299630008,3.1365906762886944,0.40982894659992297,2.2276700997257706,-2.0299063329150435,76.86740852543178,22.605153397821496,0.9089205765629244,7,-0.7374992370605504,-1.4424991607666051,-3.613749027252201,-3.7325000762939453,0.4800014495849574,3,-0.05927342116751888,7.620775838255219,28.36000061035156,-3.2857329700272477,28.809999465942386,-2.166670451087833,28.920000076293945,-0.05927342116751888 4916,2005-07-29,29.420000076293945,29.604999542236328,28.6200008392334,28.6200008392334,19600.0,0.022770752669691197,-1.4624991059294756,3.1372622351207617,64.20403552464131,63.612547429097525,-1.553104821657186,-2.011543280718108,-3.593682858972805,-4.795405060380254,36.21206536957436,0.9849987030029297,0.6916231602264205,1.811500167846681,-0.10516941524538481,3.728169750938747,0.8531653763006481,2.769834959392714,-2.5845107082605487,89.27539565036152,35.62344012437627,0.9583347915460323,7,-1.2125005722045898,-1.9175004959106445,-4.153749942779541,-4.38750076293945,0.09000015258789418,4,-0.07834807271238264,-1.2784835798408951,28.76499938964844,7.620775838255219,28.36000061035156,-3.2857329700272477,28.809999465942386,-0.07834807271238264 4917,2005-08-01,29.03499984741211,29.82500076293945,29.03499984741211,29.520000457763672,29000.0,-0.013086343571836356,-2.2577316344187364,-0.6062513411057864,60.33057330142017,63.91240992585945,-0.9541221932048316,-1.4525311853190814,-3.117840073731678,-4.3716719519226075,37.36221254305549,0.7900009155273402,0.7987858672041526,1.2687499046325676,-0.5665296040132048,3.10402941327834,0.3511101503096796,2.1863896589554557,-2.033339868926536,59.38301980600967,6.481856000087689,0.9176397543228867,8,-0.7174997329711914,-1.422499656677246,-3.713749885559082,-4.002500534057614,0.514999389648441,0,-0.05562251694869935,-1.4624991059294756,29.420000076293945,-1.2784835798408951,28.76499938964844,7.620775838255219,28.36000061035156,-0.05562251694869935 4918,2005-08-02,29.44499969482422,29.540000915527344,28.76499938964844,29.020000457763672,62400.0,0.014120883401645745,1.520323286957481,-0.8762859839546956,67.1074268650392,64.44917147077419,-1.0750684642475719,-1.7444400701665117,-3.4466402771134916,-4.735531079056383,37.62746806100541,0.7750015258789027,0.8612166229035587,1.5469997406005866,-0.3754885647934607,3.469488045994634,0.585755587903563,2.5082438932976103,-2.217472453582335,80.46268611343483,25.425582391231934,0.9612441526970241,8,-1.1274995803833008,-1.7924995422363281,-4.087500095367432,-4.392499923706055,-0.5499992370605469,1,-0.06248939282248733,-2.2577316344187364,29.03499984741211,-1.4624991059294756,29.420000076293945,-1.2784835798408951,28.76499938964844,-0.06248939282248733 4919,2005-08-03,28.71500015258789,29.21999931335449,28.71500015258789,29.21999931335449,43200.0,-0.024791969767438804,1.000000000000014,-1.1882354525136574,68.9889532630072,65.3845766896212,-0.09830865804223166,-0.9094584087247561,-2.6451510063655768,-3.96396567427114,37.007320384412125,0.7299995422363281,0.9111319373502482,0.720750236511229,-1.1604790621421515,2.6019795351646096,-0.2198644128154612,1.6613648858379193,-1.2796750296102033,19.855564843645894,-40.18783529803397,0.9406146493266897,8,-0.2174997329711914,-1.0275001525878906,-3.351250648498535,-3.5775003433227504,0.8549995422363281,2,0.04405360901711264,1.520323286957481,29.44499969482422,-2.2577316344187364,29.03499984741211,-1.4624991059294756,29.420000076293945,0.04405360901711264 4920,2005-08-04,27.95499992370605,29.09499931335449,27.43000030517578,28.59499931335449,105800.0,-0.026467011138544105,1.0304873510174037,1.267327630162606,58.340044657458066,63.79569359817532,0.8629622927405229,-0.08531199566382952,-1.8142483592914225,-3.1688718508100813,36.3654096950408,1.6649990081787074,0.9970218084960436,-0.08275003433227823,-1.9150520587437754,1.749551990079219,-0.9989010465380268,0.8334009778734703,1.8700008392333984,21.92064794093978,-40.92714530720015,0.9161510122057478,8,0.672500610351566,-0.26749992370605113,-2.587500095367428,-2.817500114440911,1.4449996948242223,3,0.04042207704706002,1.000000000000014,28.71500015258789,1.520323286957481,29.44499969482422,-2.2577316344187364,29.03499984741211,0.04042207704706002 4921,2005-08-05,28.184999465942386,28.69499969482422,27.2450008392334,27.899999618530273,62600.0,0.008227492143231707,1.2222199486696794,-0.4453126862646981,59.13042403144392,62.69043468444998,0.6153729564415826,-0.31865397818734564,-1.961312758055005,-3.3596091966852093,34.973292746447015,1.4499988555908203,1.0561843692931667,0.13899955749512216,-1.6944514310611112,1.9724505460513555,-0.7777259367829963,1.0557250517732406,1.592101287841789,36.43405637620032,-27.65090615000362,0.9167254942781173,8,0.3500013351440394,-0.49749946594238637,-2.793749332427982,-3.047499656677246,0.6350002288818324,4,0.03760870652390369,1.0304873510174037,27.95499992370605,1.000000000000014,28.71500015258789,1.520323286957481,29.44499969482422,0.03760870652390369 4922,2005-08-08,28.040000915527344,28.1299991607666,27.854999542236328,28.1299991607666,34000.0,-0.005144529116995478,5.11122178658472,-0.3157834856982199,59.17723228526699,61.71329355278875,0.6955620959052169,-0.16353141523565284,-1.7380285303096557,-3.1778687277677413,33.08143400258905,0.32999992370605824,1.1242752138516678,-0.01774902343749929,-1.8477056476071034,1.8122076007321049,-0.9327273355223014,0.8972292886473028,1.6358158416748019,34.640525048597915,-31.891481819074663,0.9149783120848013,8,0.49499988555908203,-0.35250091552734375,-2.5137505531311035,-2.530001640319824,0.059999465942386365,0,0.052425080790224676,1.2222199486696794,28.184999465942386,1.0304873510174037,27.95499992370605,1.000000000000014,28.71500015258789,0.052425080790224676 4923,2005-08-09,28.60000038146973,29.21500015258789,28.040000915527344,28.040000915527344,62600.0,0.019971449631168925,-3.1964298486721776,-6.222337607290492,61.40613770067475,61.75409062603319,0.11470396283201723,-0.6949741475714539,-2.2051733863067895,-3.6962993765377092,31.434489272324694,1.1749992370605469,0.9907191710565151,0.5015004158020062,-1.3391489293765417,2.342149760980554,-0.41882425678726776,1.4218250883912802,0.9785837390136649,68.60762476484093,-0.42968499922254466,0.9203246725892745,8,-0.06499958038330433,-0.8924999237060582,-3.07375001907349,-3.0900011062622106,-0.5950012207031286,1,0.033216742759427875,5.11122178658472,28.040000915527344,1.2222199486696794,28.184999465942386,1.0304873510174037,27.95499992370605,0.033216742759427875 4924,2005-08-10,28.229999542236328,29.059999465942386,28.0049991607666,29.03000068664551,28400.0,-0.012937092108331938,1.4534927820052355,-1.4285748345543754,57.12209253971331,61.756324463184995,0.5188918966486433,-0.27155751195399347,-1.7585652342085965,-3.278315992616797,30.43063985768994,1.0550003051757848,0.870669951480405,0.0887495994567864,-1.7205969696559364,1.8980961685695092,-0.8159236850995768,0.9934228840131496,1.2552412469970662,49.99995159011935,-17.278497209274505,0.9046732845563615,8,0.30500125885009766,-0.16499900817871094,-2.4424996376037598,-2.7200002670288086,-0.22999954223632812,2,0.023556532990105072,-3.1964298486721776,28.60000038146973,5.11122178658472,28.040000915527344,1.2222199486696794,28.184999465942386,0.023556532990105072 4925,2005-08-11,28.399999618530273,28.63500022888184,28.03499984741211,28.03499984741211,19000.0,0.006021965251526096,-2.287675384735995,-0.4562490612281857,47.22719531972668,59.87000888486114,0.32594874100339055,-0.30603116828260823,-1.8748381905223042,-3.4000553716835817,30.708867510995695,0.6000003814697301,0.7619067279933915,0.16274967193603374,-1.4706594056977238,1.7961587495697913,-0.653954866880845,0.9794542107529125,0.9956315727031217,58.62940009507701,-4.664854390542125,0.8167045388168791,8,0.13500118255615234,-0.33499908447265625,-2.1399998664855957,-2.747500419616699,-0.04500007629394531,3,0.04119718633836,1.4534927820052355,28.229999542236328,-3.1964298486721776,28.60000038146973,5.11122178658472,28.040000915527344,0.04119718633836 4926,2005-08-12,27.979999542236328,28.375,27.90500068664551,28.20000076293945,44800.0,-0.014788735279415488,-1.5405441629808632,-0.6027434483839685,41.89654338940616,57.82178333908181,0.581337500573806,0.20812374885271367,-1.4060120173225137,-2.9335074285014713,31.060185544914876,0.4949989318847621,0.7193030627661088,-0.3102503776550307,-1.8284189680507126,1.2079182127406511,-1.0693346728528716,0.4488339175428102,1.3296064349170678,9.191172345701174,-49.035477649691686,0.7590842951978414,8,0.41250133514404297,0.11250114440917613,-1.5949997901916504,-2.327500343322754,0.8649997711181605,4,0.050750539654242255,-2.287675384735995,28.399999618530273,1.4534927820052355,28.229999542236328,-3.1964298486721776,28.60000038146973,0.050750539654242255 4927,2005-08-15,27.92499923706055,28.399999618530273,27.75,27.94499969482422,13000.0,-0.001965700717498353,-2.5135215943418596,0.09091066722151396,42.29764414931713,55.06514081511269,0.5166579826694395,0.3516418789366398,-1.2837648166461157,-2.830129974084155,31.169945946708665,0.6499996185302734,0.6751041086393137,-0.41000061035155966,-1.8207189184823775,1.0007176977792582,-1.1153597644169686,0.2953585437138493,1.3020225345760466,11.945339169515998,-41.470102714626236,0.7053591540654087,8,0.3075008392333949,0.16750144958495383,-1.3087491989135778,-2.1324996948242223,0.1700000762939382,0,0.03205015155652613,-1.5405441629808632,27.979999542236328,-2.287675384735995,28.399999618530273,1.4534927820052355,28.229999542236328,0.03205015155652613 4928,2005-08-16,27.76499938964844,27.959999084472656,27.32500076293945,27.76000022888184,23000.0,-0.005729627637724888,2.2151931740812856,-0.24995231737559276,44.54627463732399,52.349287634481215,0.46185780224956474,0.6127597447547615,-1.061826476496151,-2.624188127954149,30.987011595020064,0.6349983215332067,0.5148726897547533,-0.6142504692077608,-1.880975333756151,0.6524743953406293,-1.2476129014819577,0.019111963066436033,1.3827415446920277,25.360170353294304,-25.654601717544455,0.6333624322741955,8,0.4650011062622035,0.3275012969970632,-0.8212490081787145,-1.5974988937377965,-0.01000022888183949,1,0.012065586140303841,-2.5135215943418596,27.92499923706055,-1.5405441629808632,27.979999542236328,-2.287675384735995,28.399999618530273,0.012065586140303841 4929,2005-08-17,27.149999618530273,27.48500061035156,27.07500076293945,27.45499992370605,36400.0,-0.022150181330364282,1.2465641754544086,-61.01030141167422,35.74580711500087,49.83881679643042,0.9292355231437313,1.3003351931481077,-0.3886620440794246,-1.9701083987804964,30.517010706909964,0.6899986267089915,0.37769677462608797,-1.2330001831054673,-2.483812184582412,0.017811818371477273,-1.8584061838439396,-0.607594182366995,1.9216317120059117,4.807620593992789,-41.16328502512308,0.6254060007384723,8,0.9950008392333984,0.9425010681152308,-0.20624923706054688,-0.909998893737793,0.42500114440917613,2,0.031491696289114524,2.2151931740812856,27.76499938964844,-2.5135215943418596,27.92499923706055,-1.5405441629808632,27.979999542236328,0.031491696289114524 4930,2005-08-18,27.649999618530273,28.915000915527344,27.07500076293945,27.440000534057614,117600.0,0.01841620652026621,-2.9148996611407365,-0.688520899517242,33.93828496420352,47.03969023340372,0.42624570209074975,0.8767922561365289,-0.8231657231910248,-2.418622947765371,30.351206920422403,1.8400001525878942,0.15535586230229725,-0.753000164031981,-1.9386264815375789,0.4326261534736169,-1.3458133227847782,-0.16018700527918384,1.3018338779501093,31.24993521234814,-8.861414796932458,0.5928131587527984,8,0.49500083923339844,0.4425010681152308,-0.7062492370605469,-1.409998893737793,0.3649997711181676,3,0.01265824181911257,1.2465641754544086,27.149999618530273,2.2151931740812856,27.76499938964844,-2.5135215943418596,27.92499923706055,0.01265824181911257 4931,2005-08-19,27.434999465942386,28.0,27.23500061035156,27.78499984741211,95200.0,-0.0077757741610889886,-1.0400035603931592,-1.666675749318756,35.01871809699415,44.355410879151165,0.5852115362407098,1.0449501773899534,-0.546718595836218,-2.1610879713950197,29.13030232429257,0.764999389648441,-0.04396759756853896,-0.9042503356933551,-2.1556593287768706,0.3471586573901604,-1.5299548322351129,-0.27854583915159736,1.4800014495849574,19.565145279831174,-17.36042597150661,0.6257044965417585,8,0.7100009918212855,0.6575012207031179,-0.4912490844726598,-1.194998741149906,0.5349998474121023,4,0.03353381061428573,-2.9148996611407365,27.649999618530273,1.2465641754544086,27.149999618530273,2.2151931740812856,27.76499938964844,0.03353381061428573 4932,2005-08-22,27.19499969482422,27.399999618530273,27.07999992370605,27.19499969482422,69600.0,-0.008747941526884406,-1.7826115801170397,-0.0,28.23983755434294,40.67026641844763,0.7741531187570985,1.2111893926846449,-0.24163570229441333,-1.8802356644340215,27.444297455305446,0.35499954223633523,-0.12728657073002836,-1.058000087738037,-2.3768410727243072,0.260840897248233,-1.7174205802311704,-0.39857959524490383,1.720001220703125,6.521680539862727,-23.86827990059855,0.6594204924931351,8,0.8725004196166992,1.1225004196166992,-0.24124908447265625,-0.9549989700317383,0.6399993896484375,0,0.060672904469430744,-1.0400035603931592,27.434999465942386,-2.9148996611407365,27.649999618530273,1.2465641754544086,27.149999618530273,0.060672904469430744 4933,2005-08-23,27.70499992370605,27.864999771118164,27.145000457763672,27.19499969482422,44000.0,0.018753455951643128,-1.360658505698607,100.0,39.79797512739743,38.74536448374587,0.138400243259877,0.6473507982755216,-0.6821861063559957,-2.336502515028503,25.811338387930117,0.7199993133544922,-0.22851266167195305,-0.4927498817443876,-1.8059121021382722,0.820412338649497,-1.14933099194133,0.1638312284525547,1.0996009826660185,34.23908198488627,2.412633556724323,0.6565811101969424,8,0.2900009155273473,0.6125001907348668,-0.572499275207516,-1.4649991989135707,0.9850006103515625,1,0.014076859437733846,-1.7826115801170397,27.19499969482422,-1.0400035603931592,27.434999465942386,-2.9148996611407365,27.649999618530273,0.014076859437733846 4934,2005-08-24,27.21500015258789,27.94499969482422,27.0049991607666,27.71999931335449,40200.0,-0.017686329993413463,-1.0324310726296841,-0.9901939884885951,42.09401683276505,38.175011318527915,0.5244306682915401,1.1037622335597916,-0.1456964374060199,-1.7933167824137186,25.305905027330333,0.9400005340576172,-0.3374916323868433,-0.9254996299743645,-2.3069402651297466,0.45594100518101754,-1.6162199475520573,-0.2347793123966717,1.4858247451782205,10.994806224541662,-21.17236484804917,0.6907203175776913,8,0.744999885559082,1.1024999618530273,-0.08249950408935547,-0.9749994277954102,1.6849994659423828,2,0.019841962342497466,-1.360658505698607,27.70499992370605,-1.7826115801170397,27.19499969482422,-1.0400035603931592,27.434999465942386,0.019841962342497466 4935,2005-08-25,27.059999465942386,27.65500068664551,27.059999465942386,27.65500068664551,20600.0,-0.00569541377095184,1.0,1.1782221970426687,37.7850150724047,37.71817483886108,0.524522092693676,1.1852475221502132,0.059303673260867384,-1.5837351356670553,24.46556751908303,0.595001220703125,-0.5255117990369591,-0.9952503204345682,-2.4240463924477,0.43354575157856345,-1.7096483564411358,-0.2808522844280006,1.5051593728637656,5.527664199575948,-25.02161981325263,0.714398036006566,8,0.9000005722045863,1.2575006484985316,0.12250089645385032,-0.8199987411499059,1.220001220703125,3,0.019031829532932587,-1.0324310726296841,27.21500015258789,-1.360658505698607,27.70499992370605,-1.7826115801170397,27.19499969482422,0.019031829532932587 4936,2005-08-26,27.114999771118164,27.38500022888184,27.0,27.1299991607666,15400.0,0.002032531643062274,-2.1428727131179737,0.02520900651382264,39.75635793256139,37.435809703666,0.37315974016041054,0.9999776594638234,0.049202784863958016,-1.5829611896795441,23.032066713094075,0.3850002288818395,-0.6633806625164809,-0.8249999999999993,-2.158992972456293,0.5089929724562943,-1.491996486228146,-0.1580035137718525,1.3253462934448237,12.169291878930755,-17.124597131577566,0.6669964862281469,8,0.8425006866455078,1.2975006103515625,0.06750059127807262,-0.8749990463256836,0.9750003814697266,4,0.03319194638123957,1.0,27.059999465942386,-1.0324310726296841,27.21500015258789,-1.360658505698607,27.70499992370605,0.03319194638123957 4937,2005-08-29,27.420000076293945,27.420000076293945,26.82500076293945,26.95000076293945,15000.0,0.011248397851755021,1.5319156707181127,-31.334562563581112,36.15023810504553,36.50291675563507,-0.01230162696788284,0.5984656432864455,-0.20723418035917263,-1.8375116746606004,21.27751796253998,0.5949993133544957,-0.7365735341187012,-0.43924970626830984,-1.6868803232186131,0.8083809106819935,-1.0630650147434615,0.18456560220684182,0.8763113818127444,53.12498935630343,27.61415901855229,0.6238153084751522,8,0.4500007629394531,0.9050006866455043,-0.2050004005432129,-1.147500038146969,0.3799991607666051,0,0.020058323688191715,-2.1428727131179737,27.114999771118164,1.0,27.059999465942386,-1.0324310726296841,27.21500015258789,0.020058323688191715 4938,2005-08-30,27.604999542236328,27.790000915527344,27.35000038146973,27.53000068664551,25400.0,0.006746880577229719,-1.0229934448512652,0.15957226629871493,42.33128977932796,37.23463705167141,-0.2485181994899328,0.28306285355947836,-0.3335881675674841,-1.9695153606040918,20.003592668030855,0.44000053405761363,-0.7409371810829484,-0.1622502326965325,-1.1648285525206816,0.8403280871276166,-0.6635393926086053,0.3390389272155403,0.5147546324502912,69.64281456807036,45.27868345494888,0.501289159912074,8,0.2650012969970703,0.7200012207031214,-0.12624883651733398,-1.092498779296875,0.15500068664551137,1,0.008331807500464583,1.5319156707181127,27.420000076293945,-2.1428727131179737,27.114999771118164,1.0,27.059999465942386,0.008331807500464583 4939,2005-08-31,29.979999542236328,30.0,27.809999465942386,27.88500022888184,167000.0,0.08603513998854417,1.051522528599056,27.933750413266452,62.57961585152328,40.41700715026249,-2.436042290429171,-2.0999741481627154,-2.6204910654228186,-4.27214138746703,19.33146519016281,2.395000457763672,-0.6864588558942017,2.1494997978210435,0.7967213551041716,3.5022782405379154,1.4731105764626093,2.8258890191794777,-3.1549987792968786,99.37006417103305,76.06279487273633,0.6763892213584355,8,-1.5674991607666016,-1.5674991607666016,-2.501248836517334,-3.467498779296875,-2.434999465942383,2,-0.04302865336476547,-1.0229934448512652,27.604999542236328,1.5319156707181127,27.420000076293945,-2.1428727131179737,27.114999771118164,-0.04302865336476547 4940,2005-09-01,29.084999084472656,29.95000076293945,28.934999465942386,29.95000076293945,85400.0,-0.02985325121512361,1.3468192542612099,-0.41288876466587604,58.17912189127637,42.99038534962718,-1.4707452466890096,-1.1762851242097057,-1.6690272361299492,-3.3184177083940902,20.4671836949521,1.0450000762939418,-0.6552766198138187,1.1979993820190415,-0.2664544296564699,2.662453193694553,0.4657724761812858,1.9302262878567973,-2.196498336791997,71.1810666016266,44.18434972736054,0.7322269058377548,9,-0.6724987030029297,-0.6724987030029297,-1.606248378753662,-2.572498321533203,-1.6599998474121058,3,-0.006360648848744432,1.051522528599056,29.979999542236328,-1.0229934448512652,27.604999542236328,1.5319156707181127,27.420000076293945,-0.006360648848744432 4941,2005-09-02,29.2450008392334,29.5,28.96500015258789,29.5,20800.0,0.005501177919794431,3.1960910444077104,0.29479614561972295,59.62099940026973,46.47718111028571,-1.5052956821634425,-1.3205055045950402,-1.7529397228963894,-3.4104255928302933,21.892610396759864,0.5349998474121094,-0.5027217105399338,1.305001068115235,-0.27688000226361,2.88688213849408,0.5140605329258143,2.095941603304656,-2.294270106506353,76.22049315937511,45.36514287369856,0.7909405351894222,9,-0.8325004577636719,-0.8325004577636719,-1.5700006484985352,-2.7325000762939453,-1.6650009155273473,4,-0.032997097790925634,1.3468192542612099,29.084999084472656,1.051522528599056,29.979999542236328,-1.0229934448512652,27.604999542236328,-0.032997097790925634 4942,2005-09-06,29.51000022888184,29.625,29.36000061035156,29.40500068664551,79600.0,0.009061356883017568,-1.7179467115300233,-0.4117642658927543,62.52692263560726,49.00261972230903,-1.5727722165213827,-1.5491556061085916,-1.932527219297203,-3.605279719228758,23.42309162391262,0.37999916076660156,-0.3597116395337281,1.4965004920959508,-0.23451733950917486,3.2275183237010765,0.6309915762933862,2.3620094078985154,-2.4982841108093368,81.50943993758301,47.89523215548266,0.8655089158025628,9,-1.097499847412113,-1.097499847412113,-1.6550006866455114,-2.8175001144409215,-2.0650005340576207,1,-0.04811928381160013,3.1960910444077104,29.2450008392334,1.3468192542612099,29.084999084472656,1.051522528599056,29.979999542236328,-0.04811928381160013 4943,2005-09-07,29.54999923706055,29.57500076293945,29.274999618530273,29.5,24800.0,0.0013554391009311662,4.999885561701671,0.4761852861035761,68.77933592641163,51.96765517715865,-1.4790760994930459,-1.5961703817869086,-1.8890794982217258,-3.577302332437661,23.990517152863987,0.30000114440917613,-0.1980973974976301,1.48899955749512,-0.358031106496167,3.336030221486407,0.5654842254994783,2.4125148894907618,-2.4785174413494993,79.4520249679715,40.45098794998218,0.9235153319956428,9,-1.1374988555908239,-1.1374988555908239,-1.5849990844726598,-2.637498855590824,-1.4799995422363317,2,-0.059221659735449794,-1.7179467115300233,29.51000022888184,3.1960910444077104,29.2450008392334,1.3468192542612099,29.084999084472656,-0.059221659735449794 4944,2005-09-08,28.895000457763672,29.565000534057614,28.614999771118164,29.565000534057614,34000.0,-0.022165779905516936,1.8358228500340386,-13.400205996794583,59.511083458522826,54.38166277561622,-0.626601893556856,-0.936828657107192,-1.1679690891565144,-2.8718960844341446,24.2601931297791,0.9500007629394496,0.020970536442007415,0.800750732421875,-1.0826736870729299,2.68417515191668,-0.14096147732552566,1.7424629421692757,-1.7649482979668427,20.973818623423995,-18.222492963156327,0.9417122097474018,9,-0.4825000762939453,-0.4825000762939453,-0.9100003242492676,-1.9825000762939453,-1.3500003814697266,3,-0.039280159574348605,4.999885561701671,29.54999923706055,-1.7179467115300233,29.51000022888184,3.1960910444077104,29.2450008392334,-0.039280159574348605 4945,2005-09-09,29.56999969482422,29.56999969482422,29.0,29.0,12400.0,0.02336041620927487,1.0,-0.8507457162947383,65.23911837734029,57.213080602813875,-1.0148356904269633,-1.6018055600684455,-1.7584622651556892,-3.494605790389798,24.545903584583055,0.6749992370605469,0.1556186455702111,1.4172499656677253,-0.5756598772808168,3.4101598086162674,0.42079504419345426,2.4137048871419964,-2.382548578223325,94.55442646417302,50.690696609421366,0.9964549214742718,9,-1.1574993133544922,-1.1574993133544922,-1.4774994850158691,-2.6449995040893555,-2.22500038146973,4,-0.06848155696412528,1.8358228500340386,28.895000457763672,4.999885561701671,29.54999923706055,-1.7179467115300233,29.51000022888184,-0.06848155696412528 4946,2005-09-12,29.399999618530273,29.559999465942386,29.145000457763672,29.559999465942386,15800.0,-0.005749072642827979,4.187492549412112,-0.2807016369744812,65.89762143843528,60.518345417634954,-0.5438094628761405,-1.3913007734679042,-1.5172455303157264,-3.269740104709367,25.035526544552955,0.4249992370605469,0.32058146881909266,1.1762498855590806,-0.8905551977418895,3.2430549688600507,0.14284734390859555,2.2096524272095657,-2.1562975242613973,77.72273955632437,27.931934499203678,1.0334025416504848,9,-0.7249994277954102,-0.9874992370605469,-1.2424993515014648,-2.467498779296875,-2.6749992370605433,0,-0.06717688459509086,1.0,29.56999969482422,1.8358228500340386,28.895000457763672,4.999885561701671,29.54999923706055,-0.06717688459509086 4947,2005-09-13,28.81999969482422,29.739999771118164,28.67499923706055,29.739999771118164,30600.0,-0.01972788881740295,1.3152183603022656,5.750005960470034,57.95860031906232,62.254713255383216,0.28571027360086276,-0.7808461233876294,-0.8617900754427303,-2.651821166649487,25.514939614669625,1.0650005340576136,0.5250233043540327,0.5514999389648452,-1.5267942155832657,2.629794093512956,-0.48764713830921025,1.5906470162389006,-1.52117164244072,18.222215440538196,-32.150449597616515,1.0391470772740559,9,0.08500003814697266,-0.4074993133544922,-0.7087492942810059,-1.8874988555908203,-0.9149990081787074,1,-0.04302566912729211,4.187492549412112,29.399999618530273,1.0,29.56999969482422,1.8358228500340386,28.895000457763672,-0.04302566912729211 4948,2005-09-14,28.10000038146973,28.920000076293945,27.84499931335449,28.920000076293945,35200.0,-0.02498262737607848,1.6219540561412082,0.8913039421990445,56.116104958764645,61.53654537841004,1.2106191245803686,-0.03632495136899294,-0.10312723271294644,-1.8847712261081249,26.217719689207158,1.0750007629394567,0.7139103991833622,-0.18524942398071076,-2.251824238453157,1.8813253904917353,-1.2185368312169338,0.8480379832555123,-0.7471488901339001,13.456517494258174,-40.16645248750152,1.0332874072362228,9,0.797499656677239,0.31249999999999645,0.011250019073482775,-1.1674995422363317,-0.7200012207031286,2,-0.023309632660270196,1.3152183603022656,28.81999969482422,4.187492549412112,29.399999618530273,1.0,29.56999969482422,-0.023309632660270196 4949,2005-09-15,28.0049991607666,28.15500068664551,27.65999984741211,27.94499969482422,31600.0,-0.0033808263136457795,1.7499854300775834,-0.07317010764893639,56.585364427239725,61.359461215739294,1.113054172393955,0.132824965615427,0.030875464791179752,-1.740558747346391,27.213306406004843,0.495000839233402,0.9102279825695199,-0.3230006217956536,-2.325061175019883,1.6790599314285757,-1.32403089840777,0.6780296548164628,-0.5992046992574878,16.586506058124616,-41.33894580091555,1.0010302766121153,9,0.6950006484985352,0.407501220703125,0.11625146865844727,-1.0724983215332031,-0.5999984741210902,3,0.002321033244260251,1.6219540561412082,28.10000038146973,1.3152183603022656,28.81999969482422,4.187492549412112,29.399999618530273,0.002321033244260251 4950,2005-09-16,28.0,28.375,27.51499938964844,28.17499923706055,215400.0,-0.00017850958458887067,1.9913025017746488,-2.916679912261241,56.210529584524465,60.98052012510093,1.05936430205033,0.17432758313593055,0.06611200994298017,-1.6857979736423623,26.94981589953769,0.860000610351559,1.073476406621296,-0.3454998016357429,-2.328636355087344,1.637636751815858,-1.3370680783615434,0.6460684750900576,-0.5423214277210668,21.797776503354665,-40.18403489321791,0.9915682767258006,9,0.6274995803833008,0.41250038146972656,0.3000006675720215,-1.0674991607666016,-0.5799999237060547,4,-0.016249997275216255,1.7499854300775834,28.0049991607666,1.6219540561412082,28.10000038146973,1.3152183603022656,28.81999969482422,-0.016249997275216255 4951,2005-09-19,28.354999542236328,28.415000915527344,27.875,27.92499923706055,30600.0,0.012678555079868925,-1.0377439972361375,-2.4571553133514286,56.515678145764014,60.312604070673906,0.631221208071242,-0.11406192138270654,-0.28404409334733316,-1.9918993476104205,26.68834069708643,0.5400009155273438,0.9312388396842977,-0.03650026321411204,-1.9728399831646044,1.8998394567363803,-1.00467012318936,0.9316695967611359,-0.8464745414029728,37.752809374038186,-24.30217575265337,0.9681698599752466,9,0.27250003814697266,0.05750083923339844,-0.05499887466430664,-1.4224987030029297,-1.149999618530277,0,-0.035619828784598906,1.9913025017746488,28.0,1.7499854300775834,28.0049991607666,1.6219540561412082,28.10000038146973,-0.035619828784598906 4952,2005-09-20,28.84499931335449,28.98500061035156,28.46999931335449,28.46999931335449,41800.0,0.017280895045978628,-1.746673583984375,0.8720924043221449,58.28877114435596,59.14698576155661,0.04131575340371896,-0.4997312750285765,-0.7564755661939451,-2.429735024176967,26.85256972181454,0.6300010681152308,0.8891298542300952,0.3709995269775348,-1.4898225341108926,2.231821588065962,-0.5594115035666789,1.3014105575217485,-1.3299999237060476,90.47611015383333,28.16723832644894,0.9304110305442135,9,-0.21749973297118785,-0.4324989318847621,-0.6024985313415492,-1.6624984741210902,-1.7099990844726491,1,-0.07349623790433768,-1.0377439972361375,28.354999542236328,1.9913025017746488,28.0,1.7499854300775834,28.0049991607666,-0.07349623790433768 4953,2005-09-21,28.09499931335449,28.989999771118164,28.0,28.95000076293945,59400.0,-0.026001040660547647,1.1176477788045347,-2.280003865559896,33.90263885291907,56.30160302760063,0.629408165008627,0.2961693438526716,0.003384659982760496,-1.6389869645807273,26.386849400034617,0.9899997711181641,0.7985054019084927,-0.39850044250488637,-2.2333849002454897,1.436384015235717,-1.3159426713751898,0.5189417863654171,-0.5302999114990179,39.322018556234056,-17.542954590234558,0.9174422288703025,9,0.5325002670288121,0.3175010681152379,0.06750106811523793,-0.7699985504150391,-1.0999984741210902,2,-0.006762720461027549,-1.746673583984375,28.84499931335449,-1.0377439972361375,28.354999542236328,1.9913025017746488,28.0,-0.006762720461027549 4954,2005-09-22,27.7549991607666,28.065000534057614,27.75,27.81999969482422,39000.0,-0.012101803199769945,-7.400142417537608,0.07602388754916155,37.45282458681589,53.2142370508757,0.8836147932355978,0.7153768857345995,0.3627150465040998,-1.266827708313489,25.986343833335347,0.34499931335448863,0.6429939029544798,-0.765500545501709,-2.5359329381181226,1.0049318471147046,-1.6507167418099158,0.11971565080649782,-0.14159374694823867,16.271166715158365,-37.18083459934331,0.8852161963082072,9,0.8725004196166992,0.657501220703125,0.4062514305114746,-0.429998397827152,-0.32999992370605113,3,-0.013511079493386702,1.1176477788045347,28.09499931335449,-1.746673583984375,28.84499931335449,-1.0377439972361375,28.354999542236328,-0.013511079493386702 4955,2005-09-23,27.57500076293945,28.1200008392334,27.559999465942386,28.020000457763672,18400.0,-0.006485260431266404,-1.3578891574779957,6.846092901787079,34.30449277913557,49.703889422064634,0.8391030051575719,0.9865152915394582,0.5892035828458404,-1.0660883635443845,25.47909016775325,0.5600013732910121,0.42423783838964724,-0.9712490081787131,-2.665585863580418,0.7230878472229918,-1.8184174358795637,-0.12408058047786241,2.4249992370605504,1.0490415241708095,-47.4771588378382,0.8471684277008523,9,1.0524988174438512,0.837499618530277,0.5437498092651403,-0.25,0.6299991607666016,4,-0.006165007129298683,-7.400142417537608,27.7549991607666,1.1176477788045347,28.09499931335449,-1.746673583984375,28.84499931335449,-0.006165007129298683 4956,2005-09-26,28.01499938964844,28.104999542236328,27.7549991607666,28.04999923706055,46200.0,0.01595643207743236,3.8275762279342556,0.07865139643732685,36.3966998489045,47.308122703158205,0.20336776157221692,0.6507645420663444,0.18758174058158517,-1.4890436127685795,25.03852663900583,0.5299987792968786,0.3241336185198662,-0.5762503623962374,-2.1543533536729633,1.0018526288804885,-1.3653018580345986,0.2128011332421238,1.936200599670407,31.818169692636918,-12.018028718799965,0.7890514956383626,9,0.23750019073485973,0.3975009918212855,0.10375118255614879,-0.6899986267089915,-0.8249988555908274,0,-0.021238598119489804,-1.3578891574779957,27.57500076293945,-7.400142417537608,27.7549991607666,1.1176477788045347,28.09499931335449,-0.021238598119489804 4957,2005-09-27,27.96999931335449,28.07500076293945,27.75,27.81999969482422,36200.0,-0.0016062851070622886,-1.2413922377221989,-4.285722070844585,35.636349386405286,45.03259430622939,0.12864373605147605,0.7790227707541213,0.2676807516655302,-1.42868552546701,24.85014940304671,0.3250007629394496,0.10464250281193443,-0.6487504005432179,-2.1586088351202974,0.8611080340338617,-1.4036796178317559,0.10617881674532015,1.93337666549683,28.671311882112114,-10.219381797872835,0.7549292172885391,9,0.28250026702881215,0.4425010681152379,0.1487512588501012,-0.6449985504150391,-0.2649993896484375,1,-0.02735071177792925,3.8275762279342556,28.01499938964844,-1.3578891574779957,27.57500076293945,-7.400142417537608,27.7549991607666,-0.02735071177792925 4958,2005-09-28,27.834999084472656,28.114999771118164,27.7450008392334,28.114999771118164,25600.0,-0.004826608230103724,1.6428430324044114,-1.8666759915059634,39.35740680027823,43.118376792122554,0.24820142756294317,0.9825113424313869,0.441770602240517,-1.2773596667983576,24.283768258920546,0.3699989318847656,-0.12765598760769237,-0.7952506065368645,-2.2758177090038885,0.6853164959301594,-1.5355341577703783,-0.054967055303350776,2.021509364120483,49.1069543123,7.621494414537203,0.7402835512335121,9,0.41750049591064453,0.5775012969970703,0.3575010299682617,-0.5099983215332067,-0.18999862670898438,2,-0.02514815443199714,-1.2413922377221989,27.96999931335449,3.8275762279342556,28.01499938964844,-1.3578891574779957,27.57500076293945,-0.02514815443199714 4959,2005-09-29,28.690000534057614,28.690000534057614,27.864999771118164,27.875,43200.0,0.03071677663757888,1.024540422892858,-2.9107090551154156,41.47287294502505,41.48085938773372,-0.5581048084438329,0.027311462325368296,-0.3696865370507716,-2.115049416182064,22.26955204004603,0.8550014495849574,-0.24155746152113977,0.12425079345702628,-1.214319977620061,1.4628215645341136,-0.5450345920815174,0.7935361789955699,1.1205777348825094,100.0,62.53293054403599,0.6692853855385441,9,-0.4150009155273402,-0.2775001525878871,-0.5337500572204554,-1.364999771118164,-1.25,3,-0.05907980701541282,1.6428430324044114,27.834999084472656,-1.2413922377221989,27.96999931335449,3.8275762279342556,28.01499938964844,-0.05907980701541282 4960,2005-09-30,28.899999618530273,29.13500022888184,28.665000915527344,28.690000534057614,13800.0,0.007319591514938217,-2.6154026732397533,0.25766741946431,45.1923048707844,40.22270680162488,-0.7006992930017226,-0.20791801259640508,-0.5384449257679833,-2.3075374625584217,20.33096258185965,0.46999931335449574,-0.2860977091421617,0.34349985122680593,-0.9824601766122925,1.6694598790659043,-0.31948016269274504,1.006479865146357,0.8655670743498938,83.09347384598475,48.62334799907832,0.6629800139195493,9,-0.5524997711181605,-0.4874992370605469,-0.7612495422363281,-1.5749988555908239,-1.0749988555908239,4,-0.051038076157065904,1.024540422892858,28.690000534057614,1.6428430324044114,27.834999084472656,-1.2413922377221989,27.96999931335449,-0.051038076157065904 4961,2005-10-03,28.28000068664551,29.21999931335449,28.274999618530273,28.614999771118164,25000.0,-0.021453250521402345,-4.478239716939386,-1.5952406902815184,44.84733373203263,38.72921375581118,-0.10332328532428647,0.35424082953061387,0.0693732186330358,-1.664832705674396,18.077707185758445,0.9449996948242152,-0.34249591187433737,-0.2282490730285609,-1.5184684937073847,1.0619703476502629,-0.8733587833679728,0.416860637310851,1.4414546616959,36.27121361809572,-0.24366438448940642,0.6451097103394113,10,0.10999870300292613,0.1324996948242152,-0.14125061035156605,-0.8825006484985423,-0.46500015258789773,0,-0.002652077833041777,-2.6154026732397533,28.899999618530273,1.024540422892858,28.690000534057614,1.6428430324044114,27.834999084472656,-0.002652077833041777 4962,2005-10-04,28.09000015258789,28.63500022888184,28.06999969482422,28.25,43000.0,-0.0067185477172687635,-4.649983787598502,0.47761279008859736,49.89384039410459,40.50601392705401,-0.03540526169707903,0.45577158534687356,0.23796400554488173,-1.4348779589795981,15.517034857105404,0.5650005340576207,-0.4004507875120993,-0.3472496032714858,-1.5592746985080943,0.8647754919651227,-0.9532621508897883,0.2587629443468167,1.5882260781055386,23.38980815285707,-15.37912727513293,0.606012547618304,10,0.2999992370605469,0.32250022888183594,0.0950002670288086,-0.6925001144409215,-0.13999938964844105,1,-0.03203985808620091,-4.478239716939386,28.28000068664551,-2.6154026732397533,28.899999618530273,1.024540422892858,28.690000534057614,-0.03203985808620091 4963,2005-10-05,27.79999923706055,28.06999969482422,27.79999923706055,28.06999969482422,43000.0,-0.010323991240727137,-1.0000000000000264,1.6875044703525992,47.910295061772125,41.66795509093804,0.23283426385649975,0.6407987833252946,0.5062901063413996,-1.1004553961027952,12.82937426226048,0.2900009155273402,-0.4987380589918615,-0.5497505187988239,-1.6729531546239542,0.5734521170263065,-1.111351836711389,0.011850799113741317,1.835862458337857,0.0,-39.85744882936601,0.5616013179125653,10,0.5900001525878871,0.8750009536743129,0.29750156402587535,-0.4024991989135813,0.20499992370605113,2,-0.003417241581354258,-4.649983787598502,28.09000015258789,-4.478239716939386,28.28000068664551,-2.6154026732397533,28.899999618530273,-0.003417241581354258 4964,2005-10-06,27.76000022888184,27.9950008392334,27.545000076293945,27.92499923706055,64000.0,-0.0014388132833250689,1.950803269359517,0.6111064016163067,47.570850905856105,43.14199488279588,0.3057725241044089,0.6233669449030508,0.5382096476945257,-1.0124632384501453,11.09814960860633,0.4500007629394531,-0.6628831746630368,-0.5329995155334437,-1.6548982506208958,0.5888992195540084,-1.093948883077168,0.02794985201028055,1.8343442219274486,12.835835851794059,-28.095437782878513,0.5609493675437256,10,0.6224994659423793,0.9974994659423793,0.3375005722045863,-0.3149995803833079,0.18000030517577414,3,-0.004142643017650993,-1.0000000000000264,27.79999923706055,-4.649983787598502,28.09000015258789,-4.478239716939386,28.28000068664551,-0.004142643017650993 4965,2005-10-07,27.545000076293945,28.040000915527344,27.545000076293945,27.854999542236328,26000.0,-0.007744962205158967,-2.1935593032628025,1.8787959355890276,41.562500869234896,43.7159727739437,0.5767175590249884,0.7155682230673683,0.7294091131035643,-0.7520691343030741,9.24630411041296,0.49500083923339844,-0.5882937810635731,-0.6467496871948235,-1.6417226435497696,0.3482232691601226,-1.1442361653722983,-0.14926320901734869,1.9673705995347284,0.0,-39.625890844261164,0.4974864781774735,10,0.8374996185302734,1.1875,0.8675003051757812,-0.012499809265136719,0.27499961853027344,4,-0.003811927462171183,1.950803269359517,27.76000022888184,-1.0000000000000264,27.79999923706055,-4.649983787598502,28.09000015258789,-0.003811927462171183 4966,2005-10-10,27.42499923706055,27.70000076293945,27.145000457763672,27.70000076293945,17800.0,-0.0043565379887826605,3.036343459564512,0.8871032246552694,33.97290530634925,43.53114565393747,0.6752336273617878,0.7167696635343574,0.8026082658550315,-0.5858734209803487,7.485559056494033,0.5550003051757777,-0.5232661698707659,-0.6680005073547335,-1.5428382914939682,0.20683727678450126,-1.1054193994243526,-0.23058161528511434,2.008676614786733,18.79186726899656,-13.806888788826765,0.4374188920696174,10,0.7575006484985316,1.0175008773803675,0.9875011444091761,0.10750102996825817,0.15000152587889914,0,0.01458528849613816,-2.1935593032628025,27.545000076293945,1.950803269359517,27.76000022888184,-1.0000000000000264,27.79999923706055,0.01458528849613816 4967,2005-10-11,27.57999992370605,27.915000915527344,27.42499923706055,27.42499923706055,69800.0,0.005651802769643943,-5.32257429397674,-0.5636357331113773,43.285534385997714,43.96760427457297,0.5130460126264929,0.48918913183188906,0.6140536718603471,-0.6938678108435106,6.2698748479917,0.4900016784667933,-0.4152549841189028,-0.4509998321533253,-1.2836405738121428,0.38164090950549223,-0.8673202029827323,-0.034679461323918304,1.7163554044962162,47.02700807891649,14.647552194038852,0.4163203708294084,10,0.6024999618530309,0.8625001907348668,0.8325004577636754,0.11999988555908558,0.1949996948242223,1,0.008520689303902707,3.036343459564512,27.42499923706055,-2.1935593032628025,27.545000076293945,1.950803269359517,27.76000022888184,0.008520689303902707 4968,2005-10-12,27.44499969482422,27.76499938964844,27.20000076293945,27.57500076293945,34800.0,-0.004894859653925998,1.215688181131395,-0.8387128530117672,45.73003391718532,44.440622160368555,0.6558798135004302,0.6035464697645878,0.7000219273243289,-0.5202324844200845,6.251478175462482,0.5649986267089915,-0.35037050118147306,-0.5532500267028801,-1.4250677360901989,0.3185676826844386,-0.9891588813965413,-0.11734117200921901,1.7222743411517314,33.51945068387471,-0.8605167042868658,0.43590885469366025,10,0.7375001907348633,0.9975004196166992,0.9675006866455078,0.25500011444091797,0.9500007629394531,2,0.018400476361108087,-5.32257429397674,27.57999992370605,3.036343459564512,27.42499923706055,-2.1935593032628025,27.545000076293945,0.018400476361108087 4969,2005-10-13,28.06999969482422,28.23500061035156,27.19499969482422,27.19499969482422,33600.0,0.022772818617224022,-1.3771449497767776,-6.730713929399521,56.07360538906633,45.64965555128877,-0.0741095254677262,-0.01721688855417014,0.055775243081761516,-1.104007857049055,6.241073862035785,1.0400009155273402,-0.2590050800726793,0.06849994659423686,-0.80390813182985,0.9409080250183237,-0.36770409261780657,0.5047039858062803,0.9759379264589931,84.86230344687625,44.354989181762896,0.43620403921204354,10,0.11250019073486328,0.3725004196166992,0.3425006866455078,-0.36999988555908203,0.5750007629394531,3,-0.0023156585238439664,1.215688181131395,27.44499969482422,-5.32257429397674,27.57999992370605,3.036343459564512,27.42499923706055,-0.0023156585238439664 4970,2005-10-14,27.545000076293945,28.20499992370605,27.40500068664551,28.07500076293945,27800.0,-0.018703228508658576,1.0253170669287064,-0.6057150704520049,44.350972174271014,45.594504267093036,0.26649512280015486,0.4974521365556015,0.579531638411769,-0.5370648206903894,5.977238688804,0.7999992370605398,-0.1988880545596423,-0.4337496757507324,-1.3297341407684833,0.46223478926701844,-0.8817419082596096,0.014242556758144786,1.386881315178094,36.69720757199815,-4.706430020981607,0.4479922325088755,10,0.3450002670288086,0.8975000381469727,0.8675003051757812,0.19499969482421875,1.9349994659423828,4,0.014340187208916388,-1.3771449497767776,28.06999969482422,1.215688181131395,27.44499969482422,-5.32257429397674,27.57999992370605,0.014340187208916388 4971,2005-10-17,27.34499931335449,27.440000534057614,27.03000068664551,27.440000534057614,21400.0,-0.007260873566363957,7.631464824927573,0.17924735400704758,42.75782565031046,44.8016137400048,0.35751461602010437,0.6512989863530798,0.7685248121470387,-0.2919458823580392,5.819979225687896,0.514999389648434,-0.2210916497029487,-0.5832504272460959,-1.5034694467341687,0.33696859224197695,-1.0433599369901323,-0.12314091750205947,1.4796692220950476,26.140966527216086,-16.176209133493096,0.46010950974403597,10,0.2875013351440465,1.0400009155273473,1.067501068115238,0.4300003051757848,2.0200004577636754,0,0.017370648871720906,1.0253170669287064,27.545000076293945,-1.3771449497767776,28.06999969482422,1.215688181131395,27.44499969482422,0.017370648871720906 4972,2005-10-18,26.72500038146973,27.625,26.59000015258789,27.34000015258789,15600.0,-0.02267321073151274,-1.3389821011002274,6.473598618695754,38.43751626709708,43.749082762818674,0.853254929747024,1.16400879857256,1.3747592122541192,0.36770876613060466,5.219626965240061,1.0349998474121094,-0.3078805659982926,-1.0972494125366161,-2.0602462618210318,-0.13425256325220047,-1.578747837178824,-0.6157509878944083,1.9560947260754844,8.206698560155326,-31.878025817602598,0.48149842464220766,10,0.6874999999999964,1.4399995803832972,1.8187499046325648,1.0499992370605433,3.6700000762939418,1,0.031805439451334294,7.631464824927573,27.34499931335449,1.0253170669287064,27.545000076293945,-1.3771449497767776,28.06999969482422,0.031805439451334294 4973,2005-10-19,27.90500068664551,27.90500068664551,26.54999923706055,26.55500030517578,39000.0,0.04415342519485832,1.0074089877067778,-2.195123388444893,42.34146490329654,43.1680398736454,-0.3467489229352161,-0.03262843699328144,0.17636906851629064,-0.7621781436383088,5.078435276049991,1.355001449584961,-0.3262430982402229,0.09225082397461293,-0.8631354976385204,1.0476371455877462,-0.3854423368319537,0.5699439847811796,0.5669849254039718,80.41545075648702,45.93050939531507,0.47769316080656593,10,-0.5125007629394567,-0.020001411437991834,0.7537493705749476,-0.13000106811523793,2.52499961853027,2,-0.004658701484191452,-1.3389821011002274,26.72500038146973,7.631464824927573,27.34499931335449,1.0253170669287064,27.545000076293945,-0.004658701484191452 4974,2005-10-20,27.3799991607666,28.040000915527344,27.20499992370605,27.53499984741211,7200.0,-0.018813886864735285,-2.3069401167072363,-0.11481529099774054,36.02941382714939,42.553252424524786,0.13262807576745317,0.4878509302448535,0.6884290914615008,-0.19647319834930244,5.181799976265452,0.8350009918212926,-0.380988722958147,-0.41400070190429616,-1.3886834992312487,0.5606820954226563,-0.9013421005677706,0.07334069675917831,0.8613480862842096,50.15103198466746,20.91359853711026,0.4873413986634757,10,0.012500762939453125,0.505000114440918,1.275001049041748,0.3950004577636719,3.005001068115238,3,0.037070903144931,1.0074089877067778,27.90500068664551,-1.3389821011002274,26.72500038146973,7.631464824927573,27.34499931335449,0.037070903144931 4975,2005-10-21,27.40500068664551,27.63500022888184,27.09000015258789,27.184999465942386,13800.0,0.0009131309950780597,-1.658537946947747,-1.4193564265058758,40.970081624201136,43.33071645984166,0.09574814769651496,0.473749810787627,0.6450293077618774,-0.1933057500913442,5.5912197611936225,0.5450000762939489,-0.4058756365929632,-0.3804991722106905,-1.3661270394413023,0.6051286950199213,-0.8733131058259964,0.11231476140461538,0.6350002288818324,57.38258298237319,27.835474667841467,0.49281393361530523,10,-0.012500762939456678,0.47999858856200817,1.1512494087219203,0.38999938964843395,3.529998779296875,4,0.04524720817549244,-2.3069401167072363,27.3799991607666,1.0074089877067778,27.90500068664551,-1.3389821011002274,26.72500038146973,0.04524720817549244 4976,2005-10-24,27.420000076293945,27.5,27.0,27.149999618530273,36800.0,0.0005473230896777537,1.3255797448590336,1.227267998335414,42.826557622506186,43.27971904167593,0.08936247102763772,0.4341480162753548,0.6249665516114149,-0.1803218156637314,6.067691558777239,0.5,-0.42815706205936976,-0.33574981689453054,-1.3281063675690987,0.6566067337800376,-0.8319280922318164,0.16042845844275533,0.6200008392333984,58.389252294576124,26.9040214851198,0.49617827533728465,10,-0.027500152587890625,0.4649991989135742,1.0999999046325684,0.7325000762939453,2.950000762939453,0,0.0751276243694603,-1.658537946947747,27.40500068664551,-2.3069401167072363,27.3799991607666,1.0074089877067778,27.90500068664551,0.0751276243694603 4977,2005-10-25,27.20499992370605,27.44499969482422,26.9950008392334,27.44499969482422,24200.0,-0.007840997519681703,2.749994039529838,-0.8888865341414958,43.5255831522494,43.03478006779417,0.27443456864548565,0.6207225443499702,0.8340737169898524,0.07063713259158177,6.579395063117068,0.4499988555908203,-0.4057213751845623,-0.5125000000000028,-1.5287704000880922,0.5037704000880865,-1.0206352000440475,-0.004364799955958176,0.6562007904052791,43.95972810711826,8.141038722668398,0.5081352000440439,10,0.18750000000000355,0.6799993515014684,1.3150000572204625,0.9475002288818395,4.120000839233398,1,0.07939716425177856,1.3255797448590336,27.420000076293945,-1.658537946947747,27.40500068664551,-2.3069401167072363,27.3799991607666,0.07939716425177856 4978,2005-10-26,27.13500022888184,27.375,26.84000015258789,26.84000015258789,25600.0,-0.0025730452130313664,-2.6271166715158567,-1.2291681567842037,43.24324881620761,41.60918489303209,0.33060287148337864,0.6699393461932566,0.902403583861215,0.1741585728510202,7.143595938990891,0.5349998474121094,-0.33717318795491025,-0.5474997520446756,-1.5944830043864933,0.49948350029714206,-1.0709913782155844,-0.024008125873766772,0.5688563079833955,24.58332406150589,-13.558327915577166,0.5234916261709088,10,0.2424993515014613,0.74999904632568,1.3849997520446742,1.0450000762939418,4.604999542236325,2,0.12014004795960775,2.749994039529838,27.20499992370605,1.3255797448590336,27.420000076293945,-1.658537946947747,27.40500068664551,0.12014004795960775 4979,2005-10-27,26.9950008392334,27.3700008392334,26.920000076293945,27.040000915527344,35600.0,-0.005159365707298913,-3.6153545194009995,-0.15254259205379184,43.956056393763674,41.5653053618646,0.3375773288669919,0.7129984898171742,1.0588982262796165,0.3482438108883912,6.96672549591307,0.4500007629394531,-0.3394740701819856,-0.602749156951905,-1.5783216126760884,0.3728232987722784,-1.0905353848139967,-0.11496292908981331,0.5703928216552754,19.49693984534874,-22.49987893386028,0.4877862278620925,10,0.2999992370605469,0.8899984359741211,1.5249991416931152,1.1849994659423828,4.804998397827152,3,0.12724576251726205,-2.6271166715158567,27.13500022888184,2.749994039529838,27.20499992370605,1.3255797448590336,27.420000076293945,0.12724576251726205 4980,2005-10-28,27.42499923706055,27.489999771118164,27.040000915527344,27.11000061035156,11000.0,0.015928815871796953,1.0224681536852573,-6.999957614546846,50.0,42.369991400719,-0.12430532340056644,0.1758466623609145,0.6346128360031855,-0.04466259743673362,6.16830589488079,0.4949989318847656,-0.33497328999928655,-0.09900074005126669,-0.8593303247308413,0.6613288446283079,-0.47916553239105397,0.2811640522885206,-0.875,88.63624541224803,41.898782713377244,0.380164792339788,10,-0.12999916076660512,0.4600000381469691,1.0950007438659632,0.7550010681152308,4.465000152587891,4,0.10793075931325147,-3.6153545194009995,26.9950008392334,-2.6271166715158567,27.13500022888184,2.749994039529838,27.20499992370605,0.10793075931325147 4981,2005-10-31,28.20499992370605,28.295000076293945,27.67499923706055,27.67499923706055,29400.0,0.028441229110097943,-1.3396227773119553,1.682549197699001,55.697355792636294,44.28775134800113,-0.8599152054920509,-0.6430294442457445,-0.12356221916959242,-0.7840961092570957,5.906280943061497,0.8700008392333949,-0.4111907030776756,0.684749984741206,-0.0604695471784531,1.429969516660865,0.31214021878137643,1.0573597507010355,-1.63620067596435,93.81442217820512,45.16737142399006,0.37260976595983014,10,-0.782500267028805,-0.3200006484985316,0.31500005722046254,-0.024999618530269885,3.0100002288818395,0,0.09679133308352883,1.0224681536852573,27.42499923706055,-3.6153545194009995,26.9950008392334,-2.6271166715158567,27.13500022888184,0.09679133308352883 4982,2005-11-01,27.190000534057614,27.875,27.190000534057614,27.875,19000.0,-0.03598650566899453,1.0000000000000104,-1.292450148089259,47.99686433671459,44.91612906282536,0.2547731789378922,0.31735822588775164,0.9096555112900759,0.2685348706118411,5.74687410547902,1.0149993896484375,-0.4166818198592601,-0.28524942398071573,-0.9933784805998478,0.4228796326384163,-0.63931395229028,0.06881510432884852,-0.5521532531738238,24.055010297061127,-25.41066195292183,0.3540645283095653,11,0.37749958038330433,0.6949987411499059,1.1424994468689,0.9899997711181676,3.58499908447266,1,0.1169547717070687,-1.3396227773119553,28.20499992370605,1.0224681536852573,27.42499923706055,-3.6153545194009995,26.9950008392334,0.1169547717070687 4983,2005-11-02,27.70499992370605,27.70499992370605,27.19499969482422,27.38500022888184,23600.0,0.018940764234386842,2.18750447035267,-0.46715320337363014,47.08233557082177,46.14423147878895,-0.3258460020791105,-0.216208302588754,0.4027930759381384,-0.20689323497410683,5.965785422124961,0.5149993896484375,-0.38507944831935603,0.23449993133544567,-0.4656870847284793,0.9346869473993706,-0.1155935766965186,0.5845934393674099,-1.0008665310058547,57.09089799360769,11.602713069731799,0.35009350803196276,11,-0.13749980926513317,0.1799993515014684,0.6275000572204625,0.4750003814697301,3.0799999237060582,2,0.13066236597011893,1.0000000000000104,27.190000534057614,-1.3396227773119553,28.20499992370605,1.0224681536852573,27.42499923706055,0.13066236597011893 4984,2005-11-03,27.645000457763672,28.045000076293945,27.53000068664551,28.045000076293945,34200.0,-0.0021656547954378436,1.574999403952966,-1.2500000000000278,50.8635613005155,47.24350699837944,-0.2506628428830311,-0.17419725835138067,0.48619663747127007,-0.11653058848606435,6.217799344191515,0.514999389648434,-0.27247889959203064,0.18025045394897532,-0.5117675867454103,0.872268494643361,-0.1657585663982175,0.5262594742961682,-0.8772323977197267,48.20716707625296,1.5405998449740679,0.34600902034719305,11,-0.0775003433227539,0.23999881744384766,0.6874995231628418,0.7599992752075195,3.219999313354492,3,0.14812802479822262,2.18750447035267,27.70499992370605,1.0000000000000104,27.190000534057614,-1.3396227773119553,28.20499992370605,0.14812802479822262 4985,2005-11-04,27.440000534057614,27.809999465942386,27.2450008392334,27.809999465942386,6600.0,-0.0074154429485092654,2.0540554473002812,0.9249982118589692,50.819682922526404,48.13163203171502,-0.044897539387974916,0.023750746255604582,0.7176979814018125,0.12010427294798731,6.425797694834623,0.5649986267089879,-0.2700230751562529,-0.019499492645266514,-0.710546572768525,0.6715475874779919,-0.3650230327068975,0.3260240474163645,-0.6111431933636702,22.624443761672733,-25.538066036489457,0.34552354006162983,11,0.12749958038330433,0.4449987411499059,0.9037494659423864,0.9649991989135778,3.734998703002937,4,0.15889207792075122,1.574999403952966,27.645000457763672,2.18750447035267,27.70499992370605,1.0000000000000104,27.190000534057614,0.15889207792075122 4986,2005-11-07,27.82500076293945,27.98500061035156,27.5,27.770000457763672,6600.0,0.01403062031299851,1.58666992187503,-0.14864990257027613,59.89209071158855,49.9501328716416,-0.40946664893552054,-0.3475657405537653,0.362446215418327,-0.2340542135891539,6.154676898823315,0.5450000762939453,-0.1725281061238384,0.3455006599426227,-0.36424269480886196,1.0552440146941073,-0.009371017433117856,0.7003723373183632,-0.9374977128215072,74.26907238113054,20.182767377244993,0.35487167737574166,11,-0.2575006484985316,0.05999851226806996,0.5549993515014684,0.5799989700317418,3.1649990081787145,0,0.14609159084456258,2.0540554473002812,27.440000534057614,1.574999403952966,27.645000457763672,2.18750447035267,27.70499992370605,0.14609159084456258 4987,2005-11-08,27.815000534057614,27.815000534057614,27.559999465942386,27.6299991607666,8400.0,-0.0003593972545422597,1.7567478400726109,3.3636426688862673,48.974941171972404,50.58698757783768,-0.33954498172452574,-0.3362994037425402,0.3928594767535074,-0.19335645437306326,6.198405977496605,0.2650012969970632,-0.1127636968110508,0.3237504005432079,-0.4006285787214061,1.048129379807822,-0.0384390890890991,0.6859398901755149,-0.8711976028926323,72.94124246878079,21.268941449631342,0.3621894896323063,11,-0.20750045776366832,-0.22250080108641868,0.5862493515014684,0.5899991989135778,1.9599990844726598,1,0.12223618742581732,1.58666992187503,27.82500076293945,2.0540554473002812,27.440000534057614,1.574999403952966,27.645000457763672,0.12223618742581732 4988,2005-11-09,27.95000076293945,27.96500015258789,27.520000457763672,27.520000457763672,43800.0,0.004853504450468726,-1.0697645535033091,2.3243087201270436,57.12502342463652,52.050206136823554,-0.3875329065332771,-0.45484660399523946,0.27429786910211007,-0.29312954637293487,6.024303314765829,0.44499969482421875,-0.060049460057527426,0.43350057601928427,-0.31875988203624317,1.1857610340748117,0.05737034699151877,0.8096308050470498,-0.9521499459693104,88.12507450587658,34.762465811355995,0.3761302290277646,11,-0.28250026702880504,-0.5275011062622035,0.45124912261963246,0.462499618530277,1.9099998474121094,2,0.10107330155556404,1.7567478400726109,27.815000534057614,1.58666992187503,27.82500076293945,2.0540554473002812,27.440000534057614,0.10107330155556404 4989,2005-11-10,28.0049991607666,28.0049991607666,27.51000022888184,27.97500038146973,21400.0,0.0019677422656845245,32.00127161749722,0.06976455350330134,57.444159104311716,52.87733492619152,-0.3175949805822462,-0.5427936763632459,0.1601510448423511,-0.3119040111829712,6.50807900361351,0.4949989318847621,0.010256690874101082,0.4917490005493157,-0.25094358632044944,1.2344415874190808,0.12040270711443313,0.8630952939841983,-0.9552623734235084,100.0,45.198342891043495,0.37134629343488273,11,-0.2624988555908203,-0.5824995040893555,0.5275006294250488,0.407501220703125,1.2049999237060547,3,0.09926801535277785,-1.0697645535033091,27.95000076293945,1.7567478400726109,27.815000534057614,1.58666992187503,27.82500076293945,0.09926801535277785 4990,2005-11-11,27.940000534057614,28.07999992370605,27.6299991607666,27.690000534057614,15000.0,-0.002320965136826225,-1.4324185001134366,8.333672431333643,56.37256368590033,52.95235802544308,-0.19205786683451365,-0.4708247383412072,0.19287939711692914,-0.22210817655073,7.063381627429136,0.4500007629394496,0.09273692371138509,0.4070003509521456,-0.3598620026652313,1.1738627045695225,0.02356917414345716,0.790431527760834,-0.8404532151564865,75.86217102342407,20.625586186864325,0.3834311768086891,11,-0.30500030517578125,-0.5175008773803675,0.6299991607666051,0.4724998474121129,0.9399986267089879,4,0.10468858916073054,32.00127161749722,28.0049991607666,-1.0697645535033091,27.95000076293945,1.7567478400726109,27.815000534057614,0.10468858916073054 4991,2005-11-14,27.81999969482422,27.90999984741211,27.604999542236328,27.604999542236328,25400.0,-0.0042949476356350935,-1.837210127570483,0.8600006103515625,57.71644366374147,54.03231128400162,-0.14797351532441283,-0.3303507181137739,0.27339207458125614,-0.06953311042118315,7.150739728827096,0.3350009918212855,0.18615880355979542,0.2632494926452651,-0.5085035363272112,1.0350025216177414,-0.12262702184097307,0.6491260071315033,-0.67263426562738,54.38590033596129,-2.183065101333135,0.3858765144862383,11,-0.18249988555908203,-0.39750003814697266,0.7375001907348633,0.5925006866455078,1.5100002288818324,0,0.12059667789502226,-1.4324185001134366,27.940000534057614,32.00127161749722,28.0049991607666,-1.0697645535033091,27.95000076293945,0.12059667789502226 4992,2005-11-15,27.57500076293945,27.85000038146973,27.57500076293945,27.67499923706055,42200.0,-0.008806575649616177,-4.500076295109235,-0.46510885186568485,55.28847542565791,54.94410460120564,0.17587616610212464,-0.019401550198598017,0.4666987459346714,0.20926133538189617,6.641458790893302,0.27499961853028054,0.21322615056204341,-0.024249458312990413,-0.6893989532628524,0.6409000366368716,-0.3568242057879232,0.30832528916194235,-0.3817299478587266,11.403608571695164,-47.17845629435087,0.3325747474749313,11,0.08749961853027699,-0.15250110626220348,0.7374992370605504,0.837499618530277,2.7999992370605504,1,0.12384402225542068,-1.837210127570483,27.81999969482422,-1.4324185001134366,27.940000534057614,32.00127161749722,28.0049991607666,0.12384402225542068 4993,2005-11-16,27.774999618530273,28.0,27.520000457763672,27.520000457763672,33200.0,0.007252904807155014,-2.764714682144914,-2.550030518043612,59.24170573272128,55.87500953811739,-0.014694278439538522,-0.24204911056972378,0.2149763666857254,0.042488329641336975,6.650051997242409,0.4799995422363281,0.14644383169225605,0.18224945068359233,-0.47278333759532387,0.8372822389625085,-0.14526694345586577,0.5097658448230504,-0.5376596330010202,46.49114588213244,-16.331229279371925,0.32751639413945877,11,-0.11249923706054688,-0.35249996185302734,0.5375003814697266,0.6375007629394531,1.9400005340576172,2,0.0720072017090394,-4.500076295109235,27.57500076293945,-1.837210127570483,27.81999969482422,-1.4324185001134366,27.940000534057614,0.0720072017090394 4994,2005-11-17,28.395000457763672,28.395000457763672,27.84499931335449,27.84499931335449,28200.0,0.022322262745226418,1.0000000000000129,2.1568743314908176,60.997756160179314,57.005906564523265,-0.5778909627225133,-0.8243759022880823,-0.4294941603287228,-0.5460124002051288,7.112221739516597,0.6200008392333984,0.2263885268762742,0.7515002250671401,0.013807672478826305,1.4891927776554539,0.3826539487729832,1.120346501361297,-1.115354068603832,100.0,38.772251095050365,0.3688462762941562,11,-0.44750022888183594,-0.9225006103515625,-0.08250045776367188,0.017499923706054688,1.1899986267089844,3,0.051593594962852984,-2.764714682144914,27.774999618530273,-4.500076295109235,27.57500076293945,-1.837210127570483,27.81999969482422,0.051593594962852984 4995,2005-11-18,28.645000457763672,29.065000534057614,28.32500076293945,28.7549991607666,39800.0,0.008804366824077592,1.0273926073404234,-0.19999722568048728,55.670116776085386,56.53679834946736,-0.7140793035704007,-1.0294979724408506,-0.7233239103678599,-0.7581881227327685,7.774343541349582,0.7399997711181641,0.28739895064333965,0.939500236511229,0.08674684698445745,1.7922536260380006,0.513123541747845,1.365876931274613,-1.2984328244876018,72.81553038486483,15.06082182871414,0.4263766947633853,11,-0.3575000762939453,-0.8375005722045898,-0.3325004577636719,-0.2325000762939453,1.090000152587887,4,0.01972416190190196,1.0000000000000129,28.395000457763672,-2.764714682144914,27.774999618530273,-4.500076295109235,27.57500076293945,0.01972416190190196 4996,2005-11-21,29.479999542236328,29.7450008392334,28.3799991607666,28.3799991607666,52800.0,0.029149906480324228,-1.481820372903868,-10.000121378162335,80.94597401981477,60.089135332560964,-1.4411844435240617,-1.7942460094211405,-1.5878732080172568,-1.5565901269975484,8.611446705811648,1.3650016784667969,0.35080922227420075,1.671499347686769,0.5189915787140684,2.8240071166594696,1.095245463200417,2.247753232173121,-1.9959572768977338,88.08983139040977,24.995316274353833,0.5762538844863505,11,-0.8524990081787109,-1.3324995040893555,-1.3137493133544922,-1.0674991607666016,0.5050010681152308,0,-0.02035279480279839,1.0273926073404234,28.645000457763672,1.0000000000000129,28.395000457763672,-2.764714682144914,27.774999618530273,-0.02035279480279839 4997,2005-11-22,29.364999771118164,29.81999969482422,29.09499931335449,29.25,18200.0,-0.0039009420930757877,-2.411757314101287,0.10454521021575573,75.15154772886478,62.0920824774752,-1.2104913965769235,-1.5906824781319457,-1.48567122706773,-1.4005801428526574,9.51297242935913,0.7250003814697301,0.4364013559003048,1.4484995841979966,0.13986424548295417,2.757134922913039,0.7941819148404754,2.102817253555518,-1.6548616483900886,80.21738805933018,15.687498276068226,0.6543176693575217,11,-0.6999998092651367,-1.1800003051757812,-1.3562493324279785,-0.9524993896484375,0.3400001525878871,1,-0.0011918899262698401,-1.481820372903868,29.479999542236328,1.0273926073404234,28.645000457763672,1.0000000000000129,28.395000457763672,-0.0011918899262698401 4998,2005-11-23,30.395000457763672,30.440000534057614,29.72500038146973,29.79999923706055,59000.0,0.03507579413157558,1.08758750118339,5.173933955848907,82.20143046793049,64.84289040676619,-2.075451714617394,-2.4916793318639776,-2.4935535875672983,-2.3980143221284713,10.430855444093329,1.0750007629394496,0.4654403139487293,2.315500259399414,0.6525705701063949,3.9784299486924333,1.4840354147529062,3.146965104045922,-2.4316789463840607,98.26589382945458,30.362981105070602,0.8314648446465095,11,-1.4149999618530273,-1.9000005722045898,-2.606250286102295,-2.1000003814697266,0.06999969482421875,2,-0.0006580180115958179,-2.411757314101287,29.364999771118164,-1.481820372903868,29.479999542236328,1.0273926073404234,28.645000457763672,-0.0006580180115958179 4999,2005-11-25,30.43000030517578,30.4950008392334,30.19499969482422,30.25,11200.0,0.0011515001442670147,-1.0689668780089974,0.3025209006513841,86.46344237639086,68.18632137237624,-1.9336325100979295,-2.378067698494231,-2.50250973372043,-2.3995941983219993,11.414769332735375,0.3000011444091797,0.5805690752321766,2.1787501335144057,0.29284156870552636,4.064658698323285,1.235795851109966,3.1217044159188454,-2.119943730621248,97.00458378929511,22.408683131179117,0.9429542824044405,11,-1.422499656677246,-1.7624998092651367,-2.791250705718994,-2.155000686645508,0.3050003051757777,4,-0.023496554236520306,1.08758750118339,30.395000457763672,-2.411757314101287,29.364999771118164,-1.481820372903868,29.479999542236328,-0.023496554236520306 5000,2005-11-28,30.38500022888184,30.559999465942386,30.35000038146973,30.55500030517578,102000.0,-0.0014788063043918998,1.3333439298088534,-0.9444432670707216,84.04257855519221,71.11144747142633,-1.682241846871463,-2.2134251143881727,-2.4312907337330465,-2.3258068175457502,12.710844219284805,0.20999908447265625,0.6557719738709267,1.9857500076293988,-0.08287329259371035,4.054373307852508,0.9514383575178442,3.0200616577409534,-1.7253525719786893,91.97251318520179,16.619168786935404,1.0343116501115543,11,-1.3450002670288121,-1.6850004196167028,-2.7462506294250524,-2.110000610351566,1.3999996185302699,0,-0.026328818113641406,-1.0689668780089974,30.43000030517578,1.08758750118339,30.395000457763672,-2.411757314101287,29.364999771118164,-0.026328818113641406 5001,2005-11-29,30.934999465942386,31.30500030517578,30.55500030517578,30.57500076293945,75600.0,0.01810101145030618,-2.750003576282097,-2.1176384790585296,86.27909596901401,74.55484975402146,-1.9488533643993833,-2.686132418519037,-2.959583877736062,-2.858457582973916,14.344486281894135,0.9200000762939418,0.7506585850441247,2.399249267578128,0.044149208003425144,4.7543493271528305,1.2216992377907765,3.576799297365479,-1.9332884834121735,83.25788809133195,7.285504447438456,1.1775500297873518,11,-1.5224990844726598,-1.8624992370605504,-3.2962498664855993,-2.659999847412113,0.4650001525878871,1,-0.03879097709091461,1.3333439298088534,30.38500022888184,-1.0689668780089974,30.43000030517578,1.08758750118339,30.395000457763672,-0.03879097709091461 5002,2005-11-30,30.3700008392334,31.29999923706055,30.309999465942386,31.190000534057614,135200.0,-0.01826405807218512,-1.10637702097268,-2.277785136402355,75.58142957781405,76.37037462569843,-1.0568263765723351,-1.971774880977609,-2.394793532717621,-2.275786859561734,16.392066063128585,0.9899997711181641,0.8556388887576922,1.675250625610353,-0.7262256982982009,4.076726949518907,0.474512463656076,2.87598878756463,-0.9076319921740712,40.82281575373459,-32.223843372716786,1.2007381619542776,11,-0.7950010299682617,-1.2975006103515625,-2.7312512397766113,-2.095001220703125,0.4899997711181605,2,-0.012676991051790765,-2.750003576282097,30.934999465942386,1.3333439298088534,30.38500022888184,-1.0689668780089974,30.43000030517578,-0.012676991051790765 5003,2005-12-01,31.32500076293945,31.38999938964844,30.78000068664551,30.86000061035156,47400.0,0.03144550205189112,1.050424747555649,-0.5670735678597704,79.48494091110354,78.42450626469,-1.6263274982598794,-2.7844271059737657,-3.3147304090562137,-3.2070626476973736,18.57602348841197,1.0199985504150426,1.0037803648852375,2.4492505073547335,-0.1736070163106902,5.072108031020157,1.1378217455220216,3.7606792691874453,-1.4941056242568322,94.5607829867645,23.89397447195681,1.311428761832712,12,-1.4675006866455043,-2.2100009918212855,-3.6862511634826625,-3.050001144409176,-0.42500114440917613,3,-0.051715907415077145,-1.10637702097268,30.3700008392334,-2.750003576282097,30.934999465942386,1.3333439298088534,30.38500022888184,-0.051715907415077145 5004,2005-12-02,31.739999771118164,31.88500022888184,31.1299991607666,31.36000061035156,57400.0,0.013248172324697993,1.2537342750510154,0.8172022281106256,81.77259157193708,81.32478124200685,-1.6952089306171807,-3.0323808489063104,-3.678160222960841,-3.589136940668709,20.733302557944373,0.7550010681152379,1.214404190598561,2.6594995498657212,-0.1885022169676347,5.507501316699077,1.2354986664490433,4.083500433282399,-1.597283782242382,90.79362618891318,19.925430651190652,1.4240008834166782,12,-1.6075000762939453,-2.3374996185302734,-4.108750343322754,-3.4650001525878906,-0.8799991607666051,4,-0.04017012059623459,1.050424747555649,31.32500076293945,-1.10637702097268,30.3700008392334,-2.750003576282097,30.934999465942386,-0.04017012059623459 5005,2005-12-05,31.79999923706055,32.185001373291016,31.71500015258789,31.95499992370605,92000.0,0.0018903423558618293,-1.8923253889537717,-0.4078974446490998,83.61489305627777,81.62132780161386,-1.4087527904524784,-2.8975512463196402,-3.679027276372558,-3.601237933808928,23.43306330031963,0.470001220703125,1.417125474106232,2.501499080657961,-0.48202578776067284,5.4850239490765915,1.0097366464486441,3.993261514867278,-1.3088264001835554,79.4665736220566,6.244413509524364,1.4917624342093154,12,-1.1599988937377965,-2.1874980926513707,-4.209999561309818,-3.524999618530277,-1.3199996948242223,0,-0.03349052365598215,1.2537342750510154,31.739999771118164,1.050424747555649,31.32500076293945,-1.10637702097268,30.3700008392334,-0.03349052365598215 5006,2005-12-06,31.88999938964844,32.34000015258789,31.71999931335449,31.82500076293945,62200.0,0.002830193545508175,-3.5090719933415655,-0.41934412108540314,87.42412782984255,82.98494781283361,-1.2526757249584612,-2.8115466667522284,-3.721814665555403,-3.6493555463070173,26.15069400190673,0.620000839233402,1.5886359119471933,2.3882493019104025,-0.7237040587150894,5.500202662535898,0.8322726215976566,3.9442259822231485,-1.0600608454886427,77.83248223018792,-3.076735657675684,1.5559766803127475,12,-0.8574991226196325,-2.124999046325687,-4.299999713897709,-3.6149997711181676,-1.2399997711181676,1,-0.003292553911757534,-1.8923253889537717,31.79999923706055,1.2537342750510154,31.739999771118164,1.050424747555649,31.32500076293945,-0.003292553911757534 5007,2005-12-07,31.21500015258789,32.240001678466804,31.13999938964844,32.240001678466804,53400.0,-0.021166486358718983,1.1463427342220556,-15.769587417100327,77.56412470522424,82.46969161697737,-0.32146185314444864,-1.9697582555244288,-3.0050220813837214,-2.9377300530768906,28.547657756673985,1.100002288818363,1.7803195022155407,1.5432500839233398,-1.552155918574769,4.638656086421449,-0.004452917325714623,3.0909530851723943,-0.08304928674247236,27.884590696292367,-55.00804418972996,1.547703001249055,12,0.05249977111816406,-1.4499998092651367,-3.561250686645508,-2.940000534057617,-0.09499931335449219,2,0.005926620696397711,-3.5090719933415655,31.88999938964844,-1.8923253889537717,31.79999923706055,1.2537342750510154,31.739999771118164,0.005926620696397711 5008,2005-12-08,30.774999618530273,31.524999618530273,30.614999771118164,31.29999923706055,21800.0,-0.014095804321857086,-1.153847542904093,0.512193987301729,69.63697086381235,80.60008367113531,0.19904150922945618,-1.3779105461577146,-2.5231272298543956,-2.460894910831339,30.459093703028124,0.9099998474121094,1.799854333272382,0.9619996070861809,-2.059537645172611,3.9835368593449694,-0.5487690190432133,2.472768233215575,1.5650005340576172,9.275351421997199,-68.50165401831984,1.5107686261293949,12,0.5500001907348633,-1.0074996948242188,-3.0487499237060547,-2.5,0.23500061035156605,3,0.0027620143907363115,1.1463427342220556,31.21500015258789,-3.5090719933415655,31.88999938964844,-1.8923253889537717,31.79999923706055,0.0027620143907363115 5009,2005-12-09,30.78499984741211,31.07999992370605,30.47500038146973,30.90999984741211,18000.0,0.00032494651521663975,1.6021477148740422,0.23809541109750576,68.38488749584607,78.86034022009684,0.2734498108527532,-1.2321335359446728,-2.517816636930629,-2.436742048047744,32.31529893335339,0.604999542236321,1.8783390297605997,0.8329998016357436,-2.09258647002531,3.7585860732967937,-0.6297933341947832,2.2957929374662704,1.5205002975463842,16.62195731833892,-59.23046416459608,1.4627931358305253,12,0.5399999618530273,-0.9924993515014648,-3.0587501525878906,-2.510000228881836,0.6550006866455043,4,0.0037355780960912632,-1.153847542904093,30.774999618530273,1.1463427342220556,31.21500015258789,-3.5090719933415655,31.88999938964844,0.0037355780960912632 5010,2005-12-12,30.864999771118164,31.07500076293945,30.434999465942386,31.07500076293945,34800.0,0.0025986657171537253,5.095221660112218,1.680007934570284,63.67227172712506,76.34847085988697,0.3002753353696903,-1.1402240705651572,-2.588030390665942,-2.4845711943471542,34.11529247658752,0.6400012969970632,1.8213743138608116,0.7667497634887681,-2.0247092718320587,3.5582087988095914,-0.6289797541716453,2.1624792811491815,1.3672803833007805,22.572186361410754,-49.59527773643629,1.395729517660412,12,0.46000003814697266,-1.0724992752075195,-3.1387500762939453,-2.5900001525878906,-0.1849994659423828,0,-0.00016196859885553305,1.6021477148740422,30.78499984741211,-1.153847542904093,30.774999618530273,1.1463427342220556,31.21500015258789,-0.00016196859885553305 5011,2005-12-13,31.17499923706055,31.4950008392334,30.7549991607666,31.13999938964844,49200.0,0.010043721634252822,1.1925876528697927,-0.16666515290506273,67.20532984643657,75.41779311195614,0.03117879747673058,-1.2500802461276628,-2.8644522194860436,-2.7835826695416586,36.226371636145316,0.7400016784667969,1.7560137398031515,0.9089992523193402,-1.7034938163903313,3.5214923210290117,-0.39724728203549375,2.215245786674174,0.9494440760497973,40.997166983148695,-28.906486373106254,1.3062465343548355,12,0.2125005722045863,-1.2549991607666051,-3.4487495422363317,-2.899999618530277,-0.4849987030029368,1,-0.022293495167050814,5.095221660112218,30.864999771118164,1.6021477148740422,30.78499984741211,-1.153847542904093,30.774999618530273,-0.022293495167050814 5012,2005-12-14,30.989999771118164,31.459999084472656,30.96999931335449,31.40500068664551,31800.0,-0.005934225195504128,-1.1538364800965646,-11.857220708446969,56.73839140564616,72.89039872246087,0.3502013033624962,-0.839143043064027,-2.6412073060139107,-2.5919125405368035,38.51691211142555,0.4899997711181676,1.7187434950944827,0.5532498359680176,-1.746356909790677,2.8528565817267086,-0.5965535369113297,1.7030532088473649,1.0330769111621052,50.91745206256086,-14.762469635456917,1.1498033728793455,12,0.39750003814697266,-1.0649995803833008,-3.2637500762939453,-2.7150001525878906,-0.23999977111816406,2,-0.010971286063214514,1.1925876528697927,31.17499923706055,5.095221660112218,30.864999771118164,1.6021477148740422,30.78499984741211,-0.010971286063214514 5013,2005-12-15,29.774999618530273,31.229999542236328,29.6200008392334,31.229999542236328,41200.0,-0.03920620076029291,1.2130567524733267,3.5060161779575028,44.146548582543964,68.70972727919496,1.4775968757877322,0.5621988264017332,-1.3919425489113486,-1.375482773507052,39.851850814762805,1.6099987030029297,1.5742274206282971,-0.7617503166198745,-2.723055299099933,1.1995546658601874,-1.7424028078599036,0.2189021746201547,2.152792430769722,8.2666015625,-51.24295698661374,0.9806524912400306,12,1.205000877380371,0.15000057220458984,-2.174999713897705,-1.5,0.7150001525878906,3,0.04517216584164352,-1.1538364800965646,30.989999771118164,1.1925876528697927,31.17499923706055,5.095221660112218,30.864999771118164,0.04517216584164352 5014,2005-12-16,29.86000061035156,30.1200008392334,29.70000076293945,29.85000038146973,173400.0,0.002854777259791552,-1.7096825797241946,-0.0068730099011669234,45.341615327307615,64.45714086486495,1.2268943142297566,0.6246031361183064,-1.4396952704781292,-1.4513601618854466,40.562581028578585,0.42000007629394887,1.5136287383539582,-0.7499993324279828,-2.4689644075642327,0.9689657427082707,-1.6094818699961095,0.10948320514014398,1.8831681421431092,12.799987792968562,-40.843330029163624,0.859482537568126,12,1.1199998855590856,0.06499958038330433,-2.3150005340576136,-1.5850009918212855,0.17000007629395242,4,0.03851304738860617,1.2130567524733267,29.774999618530273,-1.1538364800965646,30.989999771118164,1.1925876528697927,31.17499923706055,0.03851304738860617 5015,2005-12-19,29.209999084472656,29.68000030517578,29.209999084472656,29.6200008392334,27200.0,-0.021768302498077152,-1.2926790690317689,-40.99923707803791,34.96076049183333,58.62787782730836,1.6437232654902019,1.3903892234300699,-0.7522994122672628,-0.8023888108441746,40.38808490726281,0.6500015258789027,1.302955923242287,-1.428250789642334,-3.0255058475493044,0.16900426826463644,-2.226878318595819,-0.6296232606888488,2.363316234961111,0.0,-47.83606894015329,0.7986275289534843,12,1.5150012969970739,0.720001220703125,-1.6274991035461426,-0.9349994659423828,1.1400012969970739,0,0.07634376992399061,-1.7096825797241946,29.86000061035156,1.2130567524733267,29.774999618530273,-1.1538364800965646,30.989999771118164,0.07634376992399061 5016,2005-12-20,28.8799991607666,29.21500015258789,28.690000534057614,29.114999771118164,58800.0,-0.011297498598056288,1.4137837292713675,0.5731697672579422,36.45453019575642,54.06014510403416,1.6783496180012953,1.7635521032284416,-0.3841002164610323,-0.48580694734868857,39.656702868863455,0.524999618530277,1.005266341789195,-1.7282506942749016,-3.43583220265387,-0.020669185895936693,-2.582041448464384,-0.8744599400854192,2.456984535171056,6.859159788387596,-40.134678265598424,0.8537907541894831,12,1.2275009155273438,1.0500011444091797,-1.3512492179870605,-0.6049995422363281,1.4200000762939489,1,0.06232691124362888,-1.2926790690317689,29.209999084472656,-1.7096825797241946,29.86000061035156,1.2130567524733267,29.774999618530273,0.06232691124362888 5017,2005-12-21,29.32999992370605,29.614999771118164,28.790000915527344,28.790000915527344,31600.0,0.015581744321889524,-2.055556929163061,-2.297862151808309,30.030024984544596,49.659373339671085,1.0424689874268473,1.3816317757896783,-0.7948819727843848,-0.9405979048998212,38.61213668991902,0.8249988555908203,0.6798595454695331,-1.2764999389648466,-2.9895093101972243,0.43650943226753114,-2.1330046245810337,-0.4199952533486595,1.6893457928060016,25.196836202993,-15.128243437071685,0.8565046856161885,12,0.7625007629394567,0.6000003814697301,-1.8000001907348597,-1.0799999237060511,0.9500007629394602,2,0.046368926487870166,1.4137837292713675,28.8799991607666,-1.2926790690317689,29.209999084472656,-1.7096825797241946,29.86000061035156,0.046368926487870166 5018,2005-12-22,30.375,30.395000457763672,29.309999465942386,29.645000457763672,35600.0,0.03562905144944528,1.8181827189362358,1.351853487098891,37.86667281539145,46.26846059739835,-0.07290470477141398,0.35316335751461025,-1.7833593125904272,-1.9909067108828076,36.9529286493963,1.0850009918212855,0.3284443775427732,-0.23049983978271626,-1.9440523478714837,1.4830526683060512,-1.0872760938271,0.6262764142616675,0.3648242946175202,98.826952571341,62.205438989607245,0.8567762540443846,12,-0.2824993133544922,-0.44499969482421875,-2.8324999809265137,-2.2300004959106445,-0.125,3,0.012345679012345734,-2.055556929163061,29.32999992370605,1.4137837292713675,28.8799991607666,-1.2926790690317689,29.209999084472656,0.012345679012345734 5019,2005-12-23,29.71500015258789,30.84499931335449,29.71500015258789,30.149999618530273,27600.0,-0.02172839003825877,-4.1954048188016415,-0.5958900530400021,33.25302555938147,42.88854435653795,0.4686361511941577,1.0085600902400742,-1.093489308885001,-1.3284513440890606,35.328334190873946,1.129999160766598,0.04459435250925381,-0.8547496795654297,-2.6129708970540477,0.9034715379231884,-1.7338602883097387,0.02436092917887933,-1.024999618530277,47.5638143453942,15.686018972264613,0.8791106087443085,12,0.3775005340576172,0.3774995803833008,-2.1725001335144043,-1.5700006484985352,-0.20499992370605113,4,0.026081090848077304,1.8181827189362358,30.375,-2.055556929163061,29.32999992370605,1.4137837292713675,28.8799991607666,0.026081090848077304 5020,2005-12-27,29.584999084472656,30.165000915527344,29.584999084472656,29.63500022888184,12400.0,-0.004374930757115036,-22.199542246805265,0.11494530068183133,31.604157013224466,38.932858486181054,0.44474444665453916,1.1336783504596113,-0.9175879540508731,-1.1845907408599246,33.497724573569954,0.5800018310546875,-0.15986927510416393,-0.9447506904602037,-2.756262145067552,0.8667607641471484,-1.850506417763878,-0.038994963156529394,-0.8518985748291037,41.53127876513505,14.827539441803872,0.9057557273036754,12,0.49000072479248047,0.7475013732910156,-1.8749990463256836,-1.4399995803833008,-0.17499923706054688,1,0.015041460738337786,-4.1954048188016415,29.71500015258789,1.8181827189362358,30.375,-2.055556929163061,29.32999992370605,0.015041460738337786 5021,2005-12-28,29.73500061035156,30.09499931335449,29.55500030517578,29.55500030517578,31400.0,0.005070188626695948,-4.999978807273305,-3.5999237078005506,37.10803026234987,36.75170724803702,0.07710664143154133,0.9372180785075521,-1.0125521890795568,-1.3233922122287893,30.966688985855832,0.5399990081787074,-0.3599792966709643,-0.7347492218017599,-2.569092607734266,1.0995941641307496,-1.651920914768013,0.18242247116449306,-0.9596621246337875,45.98542246180882,18.628376143895217,0.917171692966254,12,0.2249994277954137,0.6249990463256871,-1.6875004768371547,-1.5900011062622035,1.2249984741210973,2,0.02068268903630277,-22.199542246805265,29.584999084472656,-4.1954048188016415,29.71500015258789,1.8181827189362358,30.375,0.02068268903630277 5022,2005-12-29,29.98500061035156,30.364999771118164,29.75,29.834999084472656,82600.0,0.008407600298248052,-2.8437522351763107,0.8333403975755488,42.88289817757293,36.61130164748469,-0.36927800974651603,0.6923954165599007,-1.183487650027768,-1.558309501330303,28.99361130103698,0.6299991607666051,-0.5262919437884257,-0.4654992103576703,-2.3122884617672916,1.381290041051951,-1.3888938360624792,0.4578954153471386,-1.1682689080810533,43.97402029369418,13.737813525267747,0.9233946257048101,12,-0.2175006866455078,0.529999732971195,-1.597500324249264,-1.8375005722045863,1.1149997711181712,3,0.010505206613210749,-4.999978807273305,29.73500061035156,-22.199542246805265,29.584999084472656,-4.1954048188016415,29.71500015258789,0.010505206613210749 5023,2005-12-30,29.70499992370605,30.040000915527344,29.51000022888184,29.864999771118164,26600.0,-0.009338025044056342,1.0784253594028015,-1.0666547988403927,40.72165877564714,36.09797314174463,-0.11203239802501841,0.8904612826149183,-0.8640866739877104,-1.2736427662167493,26.718170796072616,0.5300006866455043,-0.7645576972308241,-0.6644998550415089,-2.4917954191467793,1.162795709063758,-1.578147637094144,0.2491479270111263,-0.8477028692138653,14.606728730547433,-16.634812787663535,0.9136477820526341,12,0.0625,0.8100004196167028,-1.280000209808346,-1.5200004577636683,1.8850002288818395,4,0.01935703633786523,-2.8437522351763107,29.98500061035156,-4.999978807273305,29.73500061035156,-22.199542246805265,29.584999084472656,0.01935703633786523 5024,2006-01-03,30.46500015258789,30.53499984741211,29.40500068664551,29.5,30800.0,0.0255849261347858,1.045248197080109,-6.031256705528798,46.92308256611525,37.42712003888706,-0.8685228691437814,0.031667281432415706,-1.5581180380310116,-2.0186023533024766,24.13555704847175,1.129999160766598,-0.9113825786041758,0.15925035476684712,-1.5520041566983451,1.8705048662320394,-0.696376900965749,1.0148776104994433,-1.5679490529184577,93.80533214053624,58.92802988467996,0.8556272557325958,1,-0.6975002288818395,0.05000019073486328,-1.7274999618530273,-1.9700002670288086,0.8050003051757812,1,-0.00705728381785764,1.0784253594028015,29.70499992370605,-2.8437522351763107,29.98500061035156,-4.999978807273305,29.73500061035156,-0.00705728381785764 5025,2006-01-04,30.73500061035156,30.73500061035156,30.01499938964844,30.045000076293945,34200.0,0.00886264422817451,1.0869584447104297,0.7150263471018151,46.59444141316075,38.55377684082088,-1.0051556280077207,-0.3396238219268284,-1.7584580641792726,-2.2745538507147423,21.27949959225625,0.7200012207031179,-0.8884098258529285,0.48250074386596253,-1.0939460124715268,2.058947500203452,-0.3057226343027821,1.2707241220347072,-1.798990546408426,100.0,63.17468983513385,0.788223378168745,1,-0.917500495910641,-0.22000026702880504,-1.897500038146969,-2.2125005722045863,1.505001068115245,2,-0.039856852355393824,1.045248197080109,30.46500015258789,1.0784253594028015,29.70499992370605,-2.8437522351763107,29.98500061035156,-0.039856852355393824 5026,2006-01-05,31.78499984741211,31.96500015258789,30.40999984741211,30.97500038146973,95800.0,0.03416298084298419,1.6581200064556412,1.1739113608783758,55.42661687688278,41.37562038441401,-1.7877459991680134,-1.4734365492392598,-2.725643088695662,-3.297549601581842,18.557897643861732,1.5550003051757812,-0.8504579714623581,1.5377499580383294,-0.01627544593548791,3.0917753620121466,0.7607372560514207,2.314762660025238,-2.8108099984807495,92.96873661223519,55.53312482536245,0.7770127019869089,1,-1.1475000381469727,-1.2699995040893555,-2.9149999618530273,-3.230000495910641,0.3650016784667969,3,-0.0747207806009591,1.0869584447104297,30.73500061035156,1.045248197080109,30.46500015258789,1.0784253594028015,29.70499992370605,-0.0747207806009591 5027,2006-01-06,31.399999618530273,32.560001373291016,30.56999969482422,32.009998321533196,69200.0,-0.012112639003620473,1.3274808010841643,-0.7530853150541656,62.50961014949254,44.11372453264747,-1.2049507022001258,-1.1318990472494548,-2.25366377594629,-2.8866323012778707,17.182656682218038,1.9900016784667969,-0.6888198376622796,1.1434997558593736,-0.4367604604161741,2.7237599721349213,0.35336964772159973,1.9336298639971474,-2.306177357452654,63.232915933400555,21.194377526945168,0.7901301081377738,1,-0.4174985885620117,-0.774998664855957,-2.157499313354492,-2.4724998474121094,1.4300022125244212,4,-0.014012756031944518,1.6581200064556412,31.78499984741211,1.0869584447104297,30.73500061035156,1.045248197080109,30.46500015258789,-0.014012756031944518 5028,2006-01-09,30.86000061035156,31.40999984741211,30.709999084472656,31.20000076293945,32000.0,-0.01719742085156084,-1.1874914318752365,0.5573784844363212,57.194239865810566,46.77385945558404,-0.6581286602060068,-0.6168306982414578,-1.6289105546264686,-2.3210384329791403,16.777187778700558,0.7000007629394531,-0.5142328815217461,0.5992506980895946,-0.9873256268198318,2.185827022999021,-0.19403746436512037,1.3925388605443096,-1.5582076025411347,46.117261712961756,0.36453583656835775,0.7932881624547139,1,0.12250041961670277,-0.23499965667724254,-1.5362505912780726,-1.9325008392333949,2.139999389648441,0,0.007777050109249339,1.3274808010841643,31.399999618530273,1.6581200064556412,31.78499984741211,1.0869584447104297,30.73500061035156,0.007777050109249339 5029,2006-01-10,30.899999618530273,31.5,30.25,30.68000030517578,45200.0,0.0012961441149581532,-1.3148149783392291,-0.6470565135926578,63.32807559115001,50.298739297575764,-0.5725702394974164,-0.6827788978575136,-1.5774298201425019,-2.325130351871824,16.361095049991338,1.25,-0.32504165632571613,0.6334997177124038,-0.9618855358905982,2.2288849713154057,-0.16419290908909545,1.431192344513903,-1.402714108791013,34.77404868719048,-16.073499452483198,0.7976926268015008,1,0.08250141143798828,-0.27499866485595703,-1.4137496948242188,-1.9300003051757777,2.9699993133544993,1,0.022330114646468502,-1.1874914318752365,30.86000061035156,1.3274808010841643,31.399999618530273,1.6581200064556412,31.78499984741211,0.022330114646468502 5030,2006-01-11,30.86000061035156,31.170000076293945,30.59000015258789,30.899999618530273,20400.0,-0.0012944663000813428,1.0,-0.18181424100293786,66.36364524835403,53.549363184909566,-0.371790251147992,-0.6779315187902348,-1.4583920015688214,-2.257075885187195,15.998422062102291,0.5799999237060547,-0.24445714300674837,0.5937506675720172,-1.0012412814657843,2.1887426166098187,-0.2037453069468853,1.3912466420909197,-1.178952148799194,26.406937130193242,-28.765377046546718,0.7974959745189014,1,0.12250041961670277,-0.23499965667724254,-1.0925006866455043,-1.642500877380364,3.139999389648441,2,0.013285801662446639,-1.3148149783392291,30.899999618530273,-1.1874914318752365,30.86000061035156,1.3274808010841643,31.399999618530273,0.013285801662446639 5031,2006-01-12,30.479999542236328,31.1200008392334,30.3700008392334,30.85000038146973,26200.0,-0.012313709027852893,-1.5423804428294794,9.250250345714779,59.61537909501753,55.40852773129229,0.1396925386273722,-0.37172635834694034,-1.027283760212832,-1.847511282271526,15.033969715899806,0.75,-0.07121928213974371,0.24849958419799734,-1.2924986664738185,1.7894978348698132,-0.5219995411379088,1.0189987095339035,-0.6262139059796432,9.956684220869189,-46.982884224194905,0.7704991253359073,1,0.5025014877319336,0.14500141143798828,-0.35374879837036133,-1.1124992370605469,3.450000762939453,3,0.05774285310574334,1.0,30.86000061035156,-1.3148149783392291,30.899999618530273,-1.1874914318752365,30.86000061035156,0.05774285310574334 5032,2006-01-13,30.649999618530273,30.8799991607666,30.51000022888184,30.670000076293945,57400.0,0.005577430408369111,-1.466665818954042,0.054055168645321075,52.693433305025124,56.73872490122318,0.08263230988795911,-0.5992271053599652,-1.1104260580873735,-1.982827034731617,14.01739716648796,0.39999961853027344,0.1428232815862458,0.4354996681213379,-1.0775139948027643,1.9485133310454401,-0.3210071633407132,1.192006499583389,-0.6338410380515285,31.999969482421875,-18.82977190130225,0.7565068314620508,1,0.3325014114379883,-0.02499866485595703,-0.2512493133544922,-1.2049999237060547,3.3500003814697266,4,0.048939703948373436,-1.5423804428294794,30.479999542236328,1.0,30.86000061035156,-1.3148149783392291,30.899999618530273,0.048939703948373436 5033,2006-01-17,31.1200008392334,31.26000022888184,30.31999969482422,30.56999969482422,33800.0,0.015334460898948077,1.2650617360550862,-27.49942780850658,64.29297944760265,58.66871344361067,-0.18499731505286832,-1.0153555230518592,-1.5029197355788675,-2.4232020248281785,15.340752178537615,0.9400005340576207,0.32060643766156005,0.8382508277893059,-0.7116265214281405,2.3881281770067524,0.0633121531805827,1.6131895023980292,-0.9512116911859181,69.60006713867188,17.598890624733897,0.7749386746087231,1,0.16749954223632812,-0.49499988555908203,-0.6037507057189941,-1.6750011444091797,3.229997634887688,1,0.054948616507281,-1.466665818954042,30.649999618530273,-1.5423804428294794,30.479999542236328,1.0,30.86000061035156,0.054948616507281 5034,2006-01-18,31.01000022888184,31.18000030517578,30.520000457763672,30.79999923706055,43600.0,-0.003534723887696045,1.399994451361008,0.38181919066164055,64.55567370677346,60.664405920678746,0.011668631225880688,-0.8588142381426245,-1.313157503030837,-2.2760901614890763,16.73562293982852,0.6599998474121094,0.44689738977374915,0.6707502365112354,-0.8984547183642526,2.2399551913867235,-0.11385224092650859,1.4553527139489795,-0.6977383473197456,73.40427042941708,19.24929095939153,0.7846024774377441,1,0.3950004577636683,-0.3849992752075231,-0.4637503623962438,-1.5650005340576207,3.2499980926513565,2,0.06417283961400067,1.2650617360550862,31.1200008392334,-1.466665818954042,30.649999618530273,-1.5423804428294794,30.479999542236328,0.06417283961400067 5035,2006-01-19,31.440000534057614,31.6200008392334,30.959999084472656,31.18000030517578,32100.0,0.013866504417993752,1.1290350367164115,1.2380904805587427,66.47342557158711,61.89182910897922,-0.34398427799619924,-1.1733401885913715,-1.6501462616650144,-2.6636271030941323,18.22640595934304,0.6600017547607422,0.6363969805024432,0.9892504692077608,-0.5588702063011297,2.5373711447166514,0.21519013145331556,1.763310806962206,-1.1200008392333949,86.15383486776923,29.68631011168273,0.7740603377544448,1,-0.03499984741210582,-0.8149995803832972,-0.881250381469723,-1.9950008392333949,2.8599987030029403,3,0.07729002406328989,1.399994451361008,31.01000022888184,1.2650617360550862,31.1200008392334,-1.466665818954042,30.649999618530273,0.07729002406328989 5036,2006-01-20,30.68000030517578,31.6200008392334,30.63999938964844,31.6200008392334,23500.0,-0.024173034859161557,1.08510828255527,-3.615383486777,56.112572796283175,61.18104718084485,0.2713202486162203,-0.2862503312639859,-0.8164596657020127,-1.8660299764953265,18.971763626163185,0.9800014495849574,0.7202224632387342,0.13925018310546733,-1.2224450287322597,1.5009453949431943,-0.5415974228133962,0.8200977890243308,-0.22560050964355582,27.692330264460992,-29.10158278759439,0.680847605918864,1,0.25500011444091797,-0.054999351501464844,-0.12125015258789062,-1.2350006103515625,3.2700004577636648,4,0.10821380905475841,1.1290350367164115,31.440000534057614,1.399994451361008,31.01000022888184,1.2650617360550862,31.1200008392334,0.10821380905475841 5037,2006-01-23,30.690000534057614,31.149999618530273,30.06999969482422,31.149999618530273,26000.0,0.0003259526982515304,3.6956611878659213,0.4893604501340254,59.09511028453482,61.39225500514755,0.16764495452735417,-0.19935990434958129,-0.7508156841150537,-1.8428634509189479,20.005832923357204,1.0799999237060547,0.7917386212770161,0.0812503814697223,-1.1560127566791998,1.3185135196186444,-0.5373811876047405,0.6998819505441851,1.870000839233402,40.0000246109317,-21.21610434725398,0.618631569074461,1,0.15499973297119496,-0.06499958038329723,-0.03625059127807262,-1.2450008392333949,3.5100002288818324,0,0.10557183821234029,1.08510828255527,30.68000030517578,1.1290350367164115,31.440000534057614,1.399994451361008,31.01000022888184,0.10557183821234029 5038,2006-01-24,30.75,31.25,30.649999618530273,30.770000457763672,29600.0,0.00195501677739629,-4.454518657234013,0.043479342543910234,53.02226763720976,60.24716523248752,0.10102481555979281,-0.24224486075745233,-0.7372662475252625,-1.871964466980053,21.080977339273396,0.6000003814697266,0.7069306718897153,0.12249984741210795,-1.1112088516706429,1.3562085464948588,-0.49435450212926924,0.7393541969534851,1.7602013397216822,43.870955039519,-12.676636230380609,0.6168543495413761,1,0.0950002670288086,-0.1249990463256836,-0.09375,-1.3050003051757812,3.25,1,0.10569105691056913,3.6956611878659213,30.690000534057614,1.08510828255527,30.68000030517578,1.1290350367164115,31.440000534057614,0.10569105691056913 5039,2006-01-25,30.489999771118164,30.75,29.8700008392334,30.75,26900.0,-0.008455291996157244,5.769218354546455,12.99971390425329,47.39637786178313,58.13969107842408,0.3316242608730171,0.08305145712417428,-0.4069949564531612,-1.6201859679138444,21.335335752705124,0.8799991607666016,0.5838929136449664,-0.1762503623962388,-1.3357325850313373,0.9832318602388597,-0.755991473713788,0.4034907489213104,1.9713975357055702,35.42851039341518,-14.977288122907638,0.5797411113175495,1,0.2550010681152344,0.13500118255615234,-0.037499427795410156,-1.0450000762939453,3.410001754760742,2,0.1265988432921974,-4.454518657234013,30.75,3.6956611878659213,30.690000534057614,1.08510828255527,30.68000030517578,0.1265988432921974 5040,2006-01-26,30.03000068664551,30.71999931335449,29.959999084472656,30.71999931335449,31400.0,-0.015086883828329456,1.2029035985382617,2.6538385357443883,28.675586167897663,54.70193630874409,0.7392460166311139,0.6093394604495899,0.12147421833412153,-1.15687634870158,21.77839708708754,0.7600002288818324,0.521866787870902,-0.6584995269775362,-1.7454269755971232,0.4284279216420508,-1.201963251287328,-0.11503580266774449,2.3277407614746117,9.14284842354931,-34.39689917702512,0.5434637243097928,1,0.7150001525878871,0.595000267028805,0.42249965667724254,-0.5850009918212926,3.8399982452392614,3,0.1408590588800347,5.769218354546455,30.489999771118164,-4.454518657234013,30.75,3.6956611878659213,30.690000534057614,0.1408590588800347 5041,2006-01-27,30.35000038146973,30.739999771118164,29.70000076293945,29.70000076293945,40600.0,0.010656000249994246,-2.1999988262462824,-0.9420303075536884,37.03704401407954,52.96233749863903,0.44574113089839074,0.3560302310703598,-0.12105667923891161,-1.4742258887832698,22.173481423748346,1.0399990081787145,0.41651795756769516,-0.36924982070922496,-1.3743120581304176,0.6358124167119676,-0.8717809394198213,0.13328129800137134,1.9082314422949231,41.935479901458066,0.8501534500653491,0.5025311187105965,1,0.31000041961669567,0.2750005722045863,-0.02250003814697621,-0.9050006866455114,3.0100002288818253,4,0.1301482308383266,1.2029035985382617,30.03000068664551,5.769218354546455,30.489999771118164,-4.454518657234013,30.75,0.1301482308383266 5042,2006-01-30,30.29999923706055,30.32999992370605,29.95000076293945,30.209999084472656,40800.0,-0.0016474841443397947,4.0666039367277715,0.13846185447215226,42.13481520692053,50.50031924967435,0.49268467642109215,0.45412341577165805,0.015327739771297644,-1.4260697236185393,22.27953840373263,0.39999961853028054,0.2884925131125726,-0.43500089645385387,-1.4007185932544246,0.5307168003467169,-0.917859744854141,0.047857951946433275,1.8047387230545873,38.70959802915451,-1.6673769679214203,0.4828588484002862,1,0.36000156402587535,0.37500190734862926,-0.28124904632568715,-0.8549995422363317,2.9200019836425746,0,0.12046209959683774,-2.1999988262462824,30.35000038146973,1.2029035985382617,30.03000068664551,5.769218354546455,30.489999771118164,0.12046209959683774 5043,2006-01-31,30.28000068664551,30.290000915527344,29.90999984741211,29.90999984741211,63000.0,-0.0006600181821317941,-1.0540551686453217,4.111113465858395,41.24295520425867,47.910017193839366,0.4257731692734552,0.5474777750620312,0.11681066855060962,-1.4086898437490198,22.76076131388146,0.38999938964844105,0.23559123122868897,-0.483749485015867,-1.3494093735788049,0.38191040354707084,-0.9165794292973359,-0.05091954073439808,1.6804530416390868,55.23812810852689,13.567798718083516,0.4328299442814694,1,0.3800001144409144,0.6549997329711879,-0.26875019073486683,-0.8350009918212926,2.5699977874755753,1,0.12945838795911202,4.0666039367277715,30.29999923706055,-2.1999988262462824,30.35000038146973,1.2029035985382617,30.03000068664551,0.12945838795911202 5044,2006-02-01,30.25,30.35000038146973,29.60000038146973,30.35000038146973,31900.0,-0.0009907756263275447,13.999942779758229,-0.2702706882420026,41.35977107510626,45.119611138674834,0.3761910950229783,0.5908378850296003,0.20963961618860338,-1.3710504025168717,22.85525714688572,0.75,0.2220769643719649,-0.503000164031981,-1.3893730051953774,0.38337267713141543,-0.9461865846136774,-0.05981374345028456,1.5748265503638876,57.01754092436174,12.862273493665228,0.44318642058169755,2,0.3600006103515625,0.7325010299682617,-0.23874950408935547,-0.8050003051757812,2.0,2,0.12396694214876036,-1.0540551686453217,30.28000068664551,4.0666039367277715,30.29999923706055,-2.1999988262462824,30.35000038146973,0.12396694214876036 5045,2006-02-02,29.51000022888184,30.29999923706055,29.10000038146973,30.06999969482422,31900.0,-0.024462802351013613,1.3529422764425116,5.599973297220769,37.53214665888036,43.05511934563008,0.9092467066833763,1.3010644119753856,0.9971046886696193,-0.6384152024412622,22.963630492566782,1.1999988555908203,0.07927047188719172,-1.181749916076658,-2.228203920647662,-0.13529591150565423,-1.70497691836216,-0.6585229137911561,2.1368402279705165,25.000000000000057,-22.511175783349273,0.523227002285501,2,0.6649999618530238,1.3200006484985316,0.5824999809265101,-0.06500053405762074,2.8599987030029332,3,0.14876317393927074,13.999942779758229,30.25,-1.0540551686453217,30.28000068664551,4.0666039367277715,30.29999923706055,0.14876317393927074 5046,2006-02-03,29.40999984741211,29.70000076293945,29.09000015258789,29.5,42600.0,-0.003388694703291062,1.4897898809663044,0.16071471146215544,33.76964331097602,40.24117857079021,0.9053607507871213,1.2796195320093595,1.1174683554210176,-0.5437212394326671,21.95573316667957,0.610000610351559,-0.07065744757099779,-1.163000297546386,-2.2259872594744436,-0.10001333561832837,-1.694493778510413,-0.631506816582359,1.982156601901984,25.39679656313997,-23.081869493974477,0.5314934809640283,2,0.7600002288818359,1.4150009155273438,0.7937502861022949,0.034999847412109375,2.8600006103515625,4,0.15164906860294036,1.3529422764425116,29.51000022888184,13.999942779758229,30.25,-1.0540551686453217,30.28000068664551,0.15164906860294036 5047,2006-02-06,30.959999084472656,31.11000061035156,29.809999465942386,29.84000015258789,66300.0,0.052703136521673244,-1.2033912003362117,-12.444411477980758,48.36732890594863,39.72396315620564,-0.6730945985279071,-0.3215179895798279,-0.3900292694232661,-2.080806651773692,20.31864530242943,1.7000007629394496,-0.24509455828167148,0.408998966217041,-0.5986957570040694,1.4166936894381514,-0.09484839539351597,0.912846327827598,0.155898609234292,92.57418356998946,44.83532655839324,0.5038473616105558,2,-0.8599987030029297,-0.13499832153320312,-0.7999992370605469,-1.5149993896484375,3.950000762939453,0,0.0775194314228056,1.4897898809663044,29.40999984741211,1.3529422764425116,29.51000022888184,13.999942779758229,30.25,0.0775194314228056 5048,2006-02-07,31.10000038146973,31.1299991607666,30.53000068664551,30.54999923706055,27300.0,0.00452200585068141,-1.0338991817773189,0.491072918688969,50.91278039570712,40.11467454886387,-0.8473333985483045,-0.46653678950714905,-0.5182309165952965,-2.195452583523572,18.601078038670337,0.5999984741210902,-0.3045004779595537,0.5370002746582081,-0.4916852537428369,1.565685803059253,0.022657510457683827,1.0513430388587324,-2.0100002288818395,98.52947088814254,51.804898539578545,0.5143427642005226,2,-0.990000724792484,-0.274999618530277,-0.9587502479553258,-1.6550006866455114,3.2399997711181605,1,0.06816722872121095,-1.2033912003362117,30.959999084472656,1.4897898809663044,29.40999984741211,1.3529422764425116,29.51000022888184,0.06816722872121095 5049,2006-02-08,31.59000015258789,31.8700008392334,30.70000076293945,31.25,38800.0,0.01575561945684467,1.5999957614546767,0.6181808093383595,51.503002258622004,42.6510541144999,-1.3017856148323332,-0.9509486141946404,-0.9916222368383387,-2.655473353334088,17.782334588489118,1.1700000762939489,-0.37324208563198624,0.9925000190734856,-0.1261247464685873,2.1111247846155585,0.43318763630244916,1.551812401844522,-2.4592000198364268,89.9280353422009,46.20027904443372,0.5593123827710371,2,-1.109999656677246,-0.7649993896484375,-1.4487500190734863,-2.145000457763672,2.049999237060554,2,0.039885986560527886,-1.0338991817773189,31.10000038146973,-1.2033912003362117,30.959999084472656,1.4897898809663044,29.40999984741211,0.039885986560527886 5050,2006-02-09,31.270000457763672,31.84000015258789,31.09000015258789,31.84000015258789,23200.0,-0.010129778198117667,1.6315803563063003,-1.6764689382804698,56.48351924745651,44.81177358487512,-0.8799282093935616,-0.6310100596655772,-0.6569393763632974,-2.306971264730951,16.919345224896208,0.75,-0.41297986361219685,0.6520003318786607,-0.5013674307996112,1.8053680945569326,0.07531645053952474,1.2286842132177966,-2.029632296752929,78.41725779594256,31.311930444671297,0.5766838813391366,2,-0.7899999618530273,-0.44499969482421875,-1.1287503242492676,-1.8250007629394531,2.229999542236328,3,0.0313399273389845,1.5999957614546767,31.59000015258789,-1.0338991817773189,31.10000038146973,-1.2033912003362117,30.959999084472656,0.0313399273389845 5051,2006-02-10,32.240001678466804,32.34999847412109,30.5,31.0,33100.0,0.031020185689261792,1.534252695771709,-2.175442705893388,64.06534555374904,47.24849917896718,-1.7362209927700043,-1.5414254021790548,-1.6184140294237324,-3.2482085504336666,16.057561899134075,1.8499984741210866,-0.3755205240912076,1.5340014457702722,0.17476898585267975,2.8932339056878646,0.854385215811476,2.2136176757290684,-2.8944482103271554,95.66941580291578,45.696310427921205,0.6796162299587958,2,-1.5200023651123153,-1.4150009155273509,-2.073751449584968,-2.6500015258789134,0.80999755859375,4,0.00403217266284428,1.6315803563063003,31.270000457763672,1.5999957614546767,31.59000015258789,-1.0338991817773189,31.10000038146973,0.00403217266284428 5052,2006-02-13,32.150001525878906,32.34999847412109,31.51000022888184,32.25,46200.0,-0.0027915678629759633,4.6000737519393615,-0.08064382158315829,62.63539074474719,49.62543646124368,-1.515580208468954,-1.4053394665380168,-1.502542938326588,-3.1374996914122626,15.149206731602854,0.8399982452392472,-0.2026830989961681,1.3690011978149421,-0.13504174391999157,2.873044139549876,0.6169797269474735,2.1210226686824107,-2.6241813573803725,89.18934523244963,36.85626207029029,0.7520214708674671,2,-1.4300022125244176,-1.3250007629394531,-1.573751449584961,-2.5600013732910156,1.0699996948242188,0,0.003732470488008399,1.534252695771709,32.240001678466804,1.6315803563063003,31.270000457763672,1.5999957614546767,31.59000015258789,0.003732470488008399 5053,2006-02-14,32.830001831054695,32.889999389648445,31.989999771118164,32.310001373291016,39300.0,0.021150863853876656,1.8125182540486333,-5.200083924620503,69.63088649773405,52.76667150820232,-2.0068669144775626,-2.0560784503132012,-2.179024451517357,-3.7806515211335636,14.039238659441938,0.8999996185302805,-0.06768798613830995,1.9635014533996653,0.20536426916167017,3.7216386376376605,1.0844328612806677,2.842570045518663,-3.1347309642188073,97.48964125875466,41.24120407358424,0.8790685921189969,2,-1.840002059936527,-1.840002059936527,-2.0262508392334055,-3.1300010681152415,0.21999740600585938,1,0.06335662200267977,4.6000737519393615,32.150001525878906,1.534252695771709,32.240001678466804,1.6315803563063003,31.270000457763672,0.06335662200267977 5054,2006-02-15,33.0,33.22999954223633,32.34000015258789,32.59999847412109,35800.0,0.005178134616626862,1.0697645535033091,0.7692330264461023,76.19046978298937,57.06204074421443,-1.9509141490507993,-2.181176802884387,-2.3568345903156676,-3.9070097575625446,12.991250531794446,0.8899993896484375,0.05800790127061006,2.033999633789062,0.033173821115283886,4.03482544646284,1.033586727452171,3.0344125401259525,-3.049150851339107,91.57510693031399,28.154962432014628,1.0004129063368898,2,-1.8400001525878906,-1.8400001525878906,-2.196249008178711,-3.299999237060547,0.04999923706055398,2,0.04060606522993604,1.8125182540486333,32.830001831054695,4.6000737519393615,32.150001525878906,1.534252695771709,32.240001678466804,0.04060606522993604 5055,2006-02-16,33.86999893188477,33.93000030517578,32.360000610351555,33.240001678466804,36100.0,0.026363603996508278,3.1866658528646816,1.574987125445813,78.29581140674328,62.009392754855234,-2.388593462779127,-3.014338828901046,-3.2266313523984564,-4.724992653182245,11.70452056588823,1.5699996948242259,0.22598461124475833,2.7824986457824785,0.4014780517033216,5.163519239861635,1.5919883487429018,3.9730089428220587,-3.5912347438663375,98.25068898097565,30.786329001732256,1.190510297039579,2,-1.9999990463256907,-2.359998703002937,-3.0662479400634837,-4.16999816894532,-0.5900001525878977,3,-0.006790656908459813,1.0697645535033091,33.0,1.8125182540486333,32.830001831054695,4.6000737519393615,32.150001525878906,-0.006790656908459813 5056,2006-02-17,34.0,34.200000762939446,33.59999847412109,33.81999969482422,26400.0,0.0038382365578655264,1.068966878009048,0.2857160157432637,79.36508897631062,65.4535883182288,-2.0104526311916437,-3.0386542709900546,-3.3578168764567877,-4.8087191815999475,10.9869772693641,0.6000022888183594,0.4185550478527489,2.7464997291564934,0.043890501406949056,5.449108956906038,1.395195115281723,4.097804343031264,-3.2830874779226846,92.56502887611832,20.576754607292543,1.3513046138747717,2,-1.6499996185302734,-2.3549995422363317,-3.196249008178711,-4.2599992752075195,-0.8800010681152273,4,-0.014705882352941124,3.1866658528646816,33.86999893188477,1.0697645535033091,33.0,1.8125182540486333,32.830001831054695,-0.014705882352941124 5057,2006-02-21,33.93000030517578,34.240001678466804,33.59999847412109,34.240001678466804,34300.0,-0.002058814553653532,3.129034639758716,-1.7222269317170742,78.74015275008107,68.5455185798259,-1.6481769254382428,-2.8601158880278774,-3.268078888914765,-4.691663680711493,11.152140400266001,0.6400032043457173,0.7136181967829245,2.5145000457763658,-0.42401728837224795,5.4530173799249795,1.045241378702059,3.9837587128506726,-2.7254554293777673,86.22217286667447,11.614654742342083,1.4692586670743075,2,-1.5599994659423828,-2.264999389648434,-3.126249313354492,-4.129999160766602,-0.470001220703125,1,-0.025935781320372997,1.068966878009048,34.0,3.1866658528646816,33.86999893188477,1.0697645535033091,33.0,-0.025935781320372997 5058,2006-02-22,34.0,34.310001373291016,33.68000030517578,34.0,17300.0,0.002063062015756678,1.0322525072294346,-0.0,79.34272580741441,71.63882119635838,-1.4120425248641766,-2.818664030968389,-3.3029352251136537,-4.711567236091838,11.238642501403143,0.6300010681152344,1.0689223744138587,2.4219997406005866,-0.7143515722465565,5.558351053447726,0.8538240841770133,3.9901753970241565,-2.3097820357749796,84.26389943147491,7.124385365541826,1.56817565642357,2,-1.5949993133544922,-2.299999237060547,-3.196249008178711,-4.124999046325684,-0.529998779296875,2,-0.02294114056755514,3.129034639758716,33.93000030517578,1.068966878009048,34.0,3.1866658528646816,33.86999893188477,-0.02294114056755514 5059,2006-02-23,34.34999847412109,34.919998168945305,33.709999084472656,34.080001831054695,25500.0,0.010294072768267215,-1.3960327232348424,100.0,90.33333153194778,75.39991145019076,-1.4855887127817766,-3.0194633038192116,-3.613321134425874,-5.02257769611785,12.618986082631626,1.2099990844726491,1.2796279709941523,2.5789982795715254,-0.7449047033419802,5.9029012624850346,0.9170467881147673,4.24094977102828,-2.188219496264189,77.73436568676537,-5.752574004444071,1.6619514914567546,2,-1.6399993896484304,-2.344999313354485,-3.393747806549065,-4.47499752044677,-0.759998321533196,3,-0.03784568543838329,1.0322525072294346,34.0,3.129034639758716,33.93000030517578,1.068966878009048,34.0,-0.03784568543838329 5060,2006-02-24,34.259998321533196,34.709999084472656,33.56999969482422,34.529998779296875,84900.0,-0.0026200918947840712,2.6190395456279405,-1.0000141286841333,90.48414193480994,78.33533327030862,-1.0357773717129177,-2.7366218709671415,-3.48651653261895,-4.897070148525469,13.988282194555552,1.1399993896484375,1.4850792743716,2.2774982452392507,-1.1175123610289575,5.672508851507455,0.5799929421051502,3.975003548373355,-1.5465755054586197,51.111067155701726,-38.082932250026126,1.6975053031341025,2,-1.0449991226196218,-2.2549991607665945,-3.244997501373284,-4.382497787475579,-0.8999977111816406,4,-0.03531813029051234,-1.3960327232348424,34.34999847412109,1.0322525072294346,34.0,3.129034639758716,33.93000030517578,-0.03531813029051234 5061,2006-02-27,34.299999237060554,34.59000015258789,33.5,33.5,40800.0,0.0011675691035342162,-1.725002980235081,-2.9629551138048904,87.27679122619529,81.0732666571362,-0.8413105850734439,-2.598765912095047,-3.4984830951032677,-4.891070972435795,15.712951436650549,1.0900001525878906,1.672494342072362,2.119999217987065,-1.3341998555371575,5.574198291511291,0.39289968122495367,3.847098754749176,-1.145261350411829,56.33804708739507,-31.08879875493041,1.7270995367621123,2,-0.8450002670288157,-2.2950000762939524,-3.284998416900642,-4.397498130798347,-1.2399978637695384,0,-0.02973762333678387,2.6190395456279405,34.259998321533196,-1.3960327232348424,34.34999847412109,1.0322525072294346,34.0,-0.02973762333678387 5062,2006-02-28,33.950000762939446,34.34999847412109,33.450000762939446,33.990001678466804,30400.0,-0.010204037373357733,1.368432148091678,-0.0500011920940497,80.38382062939263,82.26803711620937,-0.2337077444784228,-2.0672888727041645,-3.1179752749713003,-4.493606861950241,17.498660151134565,0.8999977111816406,1.8698038806804966,1.5875006675720158,-1.8340089261219816,5.00901026126601,-0.12325412927498292,3.2982554644190145,0.9699974060058594,34.013665463434634,-49.860344216541534,1.7107547968469974,2,-0.32000160217284446,-1.9450016021728445,-3.170000076293938,-4.047499656677239,-0.650001525878892,1,-0.024447770615684927,-1.725002980235081,34.299999237060554,2.6190395456279405,34.259998321533196,-1.3960327232348424,34.34999847412109,-0.024447770615684927 5063,2006-03-01,34.200000762939446,34.259998321533196,33.61999893188477,34.259998321533196,18100.0,0.007363770084886312,20.334181078331163,1.4999046347505638,79.32586966584913,82.61641488097156,-0.3005417222942768,-2.117099370476936,-3.2947627914404336,-4.689575119518832,19.324163992470382,0.6399993896484233,1.9594964328295923,1.64150066375732,-1.7264048984221958,5.009406225936836,-0.04245211733243792,3.325453444847078,0.6905974578857439,51.02049819515195,-30.76220742477353,1.6839527810897574,3,-0.5600013732910156,-2.1950016021728445,-3.4650001525878835,-4.170000076293938,-1.2400016784667898,2,-0.021637475495868586,1.368432148091678,33.950000762939446,-1.725002980235081,34.299999237060554,2.6190395456279405,34.259998321533196,-0.021637475495868586 5064,2006-03-02,34.0,34.400001525878906,33.700000762939446,34.400001525878906,14500.0,-0.005847975394087546,2.4999904632932513,6.6669633774160735,81.52425857844736,82.97513123338314,0.0628341395504961,-1.7093948766306255,-3.0251043437646565,-4.435518397794482,20.862060047523638,0.7000007629394602,2.0752647627492458,1.253999900817874,-1.9879574892717002,4.495957290907445,-0.3669787942269096,2.874978595862661,0.8617862716674765,43.650791247983214,-36.964845341834454,1.620978695044786,3,0.1849994659423757,-1.9950008392333984,-3.2649993896484375,-3.964999198913574,-2.4400005340576136,3,-0.015588199391084578,20.334181078331163,34.200000762939446,1.368432148091678,33.950000762939446,-1.725002980235081,34.299999237060554,-0.015588199391084578 5065,2006-03-03,33.900001525878906,34.380001068115234,33.61999893188477,33.740001678466804,21600.0,-0.002941131591796875,-2.799959946213586,-0.39999809265862535,73.98846989637434,82.37772911339022,0.18722472259899803,-1.3319343762990457,-2.8342192874458547,-4.278063724955459,21.783046779927755,0.7600021362304616,2.0914244351288893,0.9345013618469267,-1.9608773599984417,3.8298800836922986,-0.5131879990757611,2.382190722769611,0.933549035614007,39.47377226914415,-37.616795129811265,1.4476893609226855,3,0.28499794006346946,-1.8950023651123047,-3.215000629425049,-3.8650007247924805,-1.5699996948242116,4,-0.009144582871312368,2.4999904632932513,34.0,20.334181078331163,34.200000762939446,1.368432148091678,33.950000762939446,-0.009144582871312368 5066,2006-03-06,33.86999893188477,34.290000915527344,33.61999893188477,33.61999893188477,26700.0,-0.0008850322313770365,-4.360015869140568,1.56250149011761,75.29409652761343,81.99483397756046,0.21998070617422627,-1.002043122030713,-2.7011663480743664,-4.188280017939611,22.741420839301828,0.670001983642571,2.0617752172365087,0.6814988136291547,-1.7027583765217287,3.0657560037800415,-0.5106297814462906,1.8736274087045963,0.9358806336370691,44.210298068159716,-30.054825119419377,1.1921285950754432,3,0.315000534057603,-1.8649997711181712,-3.1849980354309153,-3.834998130798347,-2.009998321533214,0,-0.015057523992216937,-2.799959946213586,33.900001525878906,2.4999904632932513,34.0,20.334181078331163,34.200000762939446,-0.015057523992216937 5067,2006-03-07,33.360000610351555,34.189998626708984,32.93000030517578,33.75,20900.0,-0.015057523992216937,-1.015997314453125,-1.5599975585937784,58.204326321209486,79.6461229235377,0.7159069067817398,-0.31939946828574506,-2.106426320421477,-3.6233342080937554,23.65776422306905,1.2599983215332031,1.9202991992076477,0.05150041580199627,-2.0896963155778607,2.1926971471818533,-1.0190979498879287,1.1220987814919212,1.418761379118635,29.251697149618565,-40.33757772854008,1.0705983656899283,3,0.5649986267089915,-1.3550014495849538,-2.7174997329711843,-3.3199996948242116,-1.3900012969970668,1,-0.008992782720976589,-4.360015869140568,33.86999893188477,-2.799959946213586,33.900001525878906,2.4999904632932513,34.0,-0.008992782720976589 5068,2006-03-08,33.220001220703125,33.689998626708984,32.75,33.689998626708984,11500.0,-0.004196624313159925,3.000016232843913,1.2051234398841675,53.4375223517631,75.54658857018384,0.819843169693705,-0.013103284598237508,-1.9152534693940169,-3.4264880132677895,24.48976499466155,0.9399986267089844,1.7472395867538992,-0.19449901580810547,-2.0685925829729896,1.6795945513567752,-1.131545799390544,0.7425477677743331,1.4848103013952922,28.48489612473355,-36.74022209146392,0.937046783582441,3,0.5099983215332031,-1.2150020599365234,-2.5525002479553223,-3.1800003051757812,-1.5700016021728516,2,0.0024081280378633885,-1.015997314453125,33.360000610351555,-4.360015869140568,33.86999893188477,-2.799959946213586,33.900001525878906,0.0024081280378633885 5069,2006-03-09,32.84999847412109,33.25,32.419998168945305,32.990001678466804,26900.0,-0.011137951023055592,1.5151576452908924,0.29788080222717644,31.111107971443303,68.94958479647644,1.066889632074087,0.4807854699864933,-1.4760446167506984,-3.0111923573870456,24.377177114937883,0.8300018310546946,1.5645045513983291,-0.6275016784668068,-2.319187770588094,1.0641844136544805,-1.4733447245274505,0.21834136759383682,1.7375243566514271,21.938758629280013,-37.493300867583244,0.8458430460606434,3,0.6550006866455149,-0.8449993133544851,-2.052497863769524,-2.809997558593743,-0.6800003051757812,3,0.003348572768982816,3.000016232843913,33.220001220703125,-1.015997314453125,33.360000610351555,-4.360015869140568,33.86999893188477,0.003348572768982816 5070,2006-03-10,32.25,33.009998321533196,31.84000015258789,32.61999893188477,33700.0,-0.018264794581155264,1.0347834740351411,2.6427890248219943,22.397460396921417,61.74077025989047,1.5106464747572375,1.220545479923885,-0.8081942270944182,-2.360547366274737,24.249961539907492,1.1699981689453054,1.344467787284401,-1.2765001296997056,-2.7403983487406833,0.1873980893412721,-2.008449239220198,-0.5445510201792132,2.1641208578263402,16.73468243822917,-36.915624588261544,0.7319491095204906,3,0.8700008392333984,-0.24500083923339844,-1.453749179840088,-2.2099990844726562,0.75,4,-0.02139536539713527,1.5151576452908924,32.84999847412109,3.000016232843913,33.220001220703125,-1.015997314453125,33.360000610351555,-0.02139536539713527 5071,2006-03-13,32.36999893188477,33.139999389648445,32.279998779296875,32.560001373291016,34100.0,0.0037208971127060675,-3.6486174402540748,0.5135215943418306,25.77635667685132,55.673274265163656,1.2159572764741569,1.1708131685745897,-0.862383623214555,-2.425494377863462,24.892514702461252,0.8899993896484446,1.0169152420728196,-1.1630010604858327,-2.6038204378108105,0.27781831683914504,-1.883410749148318,-0.4425913718233474,1.786709855417719,22.55315418854062,-25.86263755022272,0.7204096886624874,3,0.7500019073486257,-0.36499977111817117,-1.8674983978271555,-2.167498588562019,0.7299995422363139,0,-0.0012356225563752155,1.0347834740351411,32.25,1.5151576452908924,32.84999847412109,3.000016232843913,33.220001220703125,-0.0012356225563752155 5072,2006-03-14,32.27000045776367,32.560001373291016,32.200000762939446,32.560001373291016,76200.0,-0.003089233160974869,1.4827549919760559,1.526300995824021,23.38459118721758,49.45757665642681,1.1762854190306555,1.3494495901960875,-0.7044402345434051,-2.2605669565738964,25.61118546242018,0.3600006103515696,0.6723637263796576,-1.2689994812011705,-2.686378481867962,0.148379519465621,-1.9776889815345626,-0.5603099808677783,1.6550374660673626,23.243278910274125,-19.78543511633244,0.7086895003333943,3,0.8500003814697266,0.09499835968017578,-1.7725000381469727,-1.8274993896484375,0.22999954223632812,1,-0.012705294130650469,-3.6486174402540748,32.36999893188477,1.0347834740351411,32.25,1.5151576452908924,32.84999847412109,-0.012705294130650469 5073,2006-03-15,34.90999984741211,34.97999954223633,32.200000762939446,32.630001068115234,74500.0,0.08180971032534634,1.2975213906946597,-7.862039935808055,55.054166663797645,46.51645533257684,-1.5113431227794223,-1.187621750005448,-3.2455963474221576,-4.838468000262829,26.487537722966437,2.779998779296882,0.46612176669007965,1.2670000076293917,-0.2341026182891568,2.76810263354794,0.5164486946701174,2.017551320588666,-3.0699996948242188,97.77070992258837,56.68934436476769,0.750551312959273,3,-1.5,-2.1700000762939453,-4.4474992752075195,-4.439999580383301,-1.9000015258789134,2,-0.08421657252672732,1.4827549919760559,32.27000045776367,-3.6486174402540748,32.36999893188477,1.0347834740351411,32.25,-0.08421657252672732 5074,2006-03-16,34.34000015258789,35.220001220703125,34.169998168945305,34.75,56700.0,-0.01632769112906407,-1.7999938965153848,-0.17982459075638127,50.66446740586506,43.92489950029804,-0.9924044074443117,-0.5397590516279536,-2.605839715250692,-4.20067126778136,27.12796829633354,1.0500030517578196,0.2936570847060267,0.6300003051757841,-0.8698803087367892,2.1298809190883574,-0.11994000178049902,1.3799406121320672,-2.4372000122070325,73.96447366787541,32.74102236514503,0.7499403069562854,3,-0.8099994659423828,-1.4799995422363281,-3.872499942779541,-3.714999198913574,-1.2099990844726562,3,-0.07833431922261935,1.2975213906946597,34.90999984741211,1.4827549919760559,32.27000045776367,-3.6486174402540748,32.36999893188477,-0.07833431922261935 5075,2006-03-17,33.639999389648445,34.59999847412109,33.5,34.59999847412109,111300.0,-0.02038441350696074,1.291665673254992,2.3414620530521897,45.05987878621752,40.565541973476265,-0.37231657324422684,0.14980796836818655,-1.8514821015061784,-3.436654851637563,26.825600008626203,1.0999984741210866,0.09013521668435942,-0.058500480651851205,-1.5567418485678033,1.4397408872641009,-0.8076211646098272,0.6906202033061248,-1.6045112060546955,47.68206650456347,8.024732786583755,0.7491206839579758,3,-0.10999870300293679,-0.7799987792968821,-2.9874987602233958,-3.014998435974128,-1.1699981689453196,4,-0.04369801567700038,-1.7999938965153848,34.34000015258789,1.2975213906946597,34.90999984741211,1.4827549919760559,32.27000045776367,-0.04369801567700038 5076,2006-03-20,33.5,33.84000015258789,33.209999084472656,33.84000015258789,23600.0,-0.004161694179207531,2.7058869728146844,0.35416716337251875,46.522403838046934,39.267550586458206,-0.32443920970403894,0.2639614248455331,-1.6914817382384406,-3.233043496336247,26.146844787372515,0.6300010681152344,-0.1217651521183285,-0.17349987030029013,-1.6672379614725443,1.320238220871964,-0.9203689158864208,0.5733691752858405,-1.3371312949218748,43.046325828149314,2.5646001611478297,0.7468690455861272,3,0.030000686645507812,-0.6399993896484375,-2.847499370574951,-2.8749990463256836,-0.09000015258789062,0,-0.014925373134328401,1.291665673254992,33.639999389648445,-1.7999938965153848,34.34000015258789,1.2975213906946597,34.90999984741211,-0.014925373134328401 5077,2006-03-21,33.049999237060554,33.5,33.0,33.049999237060554,20000.0,-0.013432858595207375,-9.000152590217546,-0.0,41.37929653989144,37.92774771847247,0.08600811001983288,0.6794923329843101,-1.2138850661109117,-2.7179687595767277,25.30350342945856,0.5,-0.2825739254304338,-0.5795005798339758,-2.093136462239734,0.9341353025717822,-1.3363185210368584,0.17731736136890675,-0.7648452313574268,28.145640572204904,-10.548478615746077,0.7568179412028795,3,0.48000144958495383,0.3150014877319265,-2.2774991989135813,-2.4249982833862376,0.700000762939446,1,0.0015128362546061869,2.7058869728146844,33.5,1.291665673254992,33.639999389648445,-1.7999938965153848,34.34000015258789,0.0015128362546061869 5078,2006-03-22,33.220001220703125,33.220001220703125,32.22999954223633,32.669998168945305,73600.0,0.005143781772071643,2.599986128450548,100.0,44.126514676244774,39.37390401900596,-0.09386475543090711,0.4722722689048524,-1.3363382893760516,-2.8201298767852023,24.03522713912454,0.9900016784667969,-0.4519299375626389,-0.3704986572265625,-1.8841344568630731,1.1431371424099481,-1.1273165570448214,0.38631924259169637,2.0,33.11040544212827,-4.751970742402754,0.756817899818257,3,0.3099994659423828,0.3099994659423828,-2.4475011825561523,-2.5950002670288086,1.029998779296875,2,-0.02167372649746957,-9.000152590217546,33.049999237060554,2.7058869728146844,33.5,1.291665673254992,33.639999389648445,-0.02167372649746957 5079,2006-03-23,33.049999237060554,33.5,32.759998321533196,33.450000762939446,28300.0,-0.0051174586813869105,1.960006713867216,-0.7272714662227419,43.66615557704524,41.73709237235306,0.12012305379133181,0.5690641590077448,-1.1210721156930887,-2.5803514549994055,22.292679487019733,0.740001678466804,-0.5213696661735412,-0.4755006790161076,-1.9632397804056723,1.012238422373457,-1.21937022971089,0.26836887167867474,2.1102019500732325,34.59915883473058,-2.9330064784848204,0.743869550694784,3,0.6600017547607351,0.48000144958495383,-2.0599994659423864,-2.2599992752075266,1.150001525878892,3,-0.0012103151724888184,2.599986128450548,33.220001220703125,-9.000152590217546,33.049999237060554,2.7058869728146844,33.5,-0.0012103151724888184 5080,2006-03-24,33.049999237060554,33.5,32.830001831054695,33.27000045776367,19800.0,0.0,-1.0303096859213927,0.5500009536706802,43.86227801375347,43.746639187564405,0.2743921326028129,0.49936906063390296,-1.0735851912388163,-2.5167324810433414,20.701344965712217,0.6699981689453054,-0.5645683618399175,-0.4150007247924705,-1.875130809802684,1.045129360217743,-1.1450657672975737,0.31506431771263266,2.051597917175286,50.93163875541447,13.655798604749407,0.730065042505106,3,0.6600017547607351,0.48000144958495383,-1.8899993896484446,-2.0899991989135813,1.4300003051757741,4,0.0024206303449765265,1.960006713867216,33.049999237060554,2.599986128450548,33.220001220703125,-9.000152590217546,33.049999237060554,0.0024206303449765265 5081,2006-03-27,33.279998779296875,33.700000762939446,33.09999847412109,33.09999847412109,29200.0,0.006959139108796419,-5.666680795150578,-0.8181786655570015,49.37498584390029,46.63446081608471,0.20903296623883705,0.19925127874937232,-1.2401956722810183,-2.6935841277843053,19.225534365403345,0.650001525878892,-0.4964412403694709,-0.13400115966796733,-1.5416409132779307,1.273638593941996,-0.8378210364729526,0.5698187171370179,1.7641664226989775,71.4284602130004,31.7687390407892,0.7038198768049819,3,0.43000221252441406,0.2500019073486328,-1.589998722076416,-1.9699983596801758,1.3500022888183594,0,-0.024338869840873967,-1.0303096859213927,33.049999237060554,1.960006713867216,33.049999237060554,2.599986128450548,33.220001220703125,-0.024338869840873967 5082,2006-03-28,33.11999893188477,33.5,33.049999237060554,33.470001220703125,43900.0,-0.004807687899064383,1.1951264898258849,-1.9444538634339532,49.22116621557792,45.9863496551714,0.5613129309230445,0.309762929785272,-1.0228394798031815,-2.46462056204431,17.739559657516313,0.450000762939446,-0.33285850840715625,-0.2525009155273352,-1.642433175718061,1.137431344663387,-0.9474670456226946,0.4424652145680241,1.8678829569158921,60.54412589009607,18.666543176478598,0.6949661300953616,3,0.6050014495849538,0.4100017547607351,-1.1224985122680735,-1.6749982833862447,1.7900009155273366,1,0.00875606657245842,-5.666680795150578,33.279998779296875,-1.0303096859213927,33.049999237060554,1.960006713867216,33.049999237060554,0.00875606657245842 5083,2006-03-29,33.459999084472656,33.490001678466804,33.11999893188477,33.290000915527344,25300.0,0.010265705421281357,2.21736822901098,-0.4857058778651013,54.77308817384045,46.44286307383533,-0.006705223001752358,-0.09330249394088241,-1.3155017545303025,-2.7412028505608177,16.173281029955067,0.37000274658203125,-0.16831186146131216,0.12449932098388672,-1.2110154620587394,1.4600141040265129,-0.5432580705374264,0.7922567125051998,1.4727251573967237,74.46797285890602,28.826174066914106,0.6677573915213136,3,-0.04500007629394531,0.07000160217285156,-1.4424982070922852,-1.9949979782104492,1.4300003051757884,2,0.008667092751413863,1.1951264898258849,33.11999893188477,-5.666680795150578,33.279998779296875,-1.0303096859213927,33.049999237060554,0.008667092751413863 5084,2006-03-30,33.470001220703125,33.549999237060554,32.889999389648445,33.5,34100.0,0.0002989281680856326,9.154058336755742,-0.17646530832061755,60.51724636880479,48.16034836078948,-0.17108640897924943,-0.15288517129986445,-1.2735275917109092,-2.68612710970822,14.272175030530398,0.6599998474121094,0.02971180360316339,0.16100139617920206,-1.1395720714283186,1.4615748637867227,-0.4892853376245583,0.8112881299829624,1.408668527173596,73.56323855041364,23.262526625299245,0.6502867338037615,3,-0.4350013732910156,0.05999946594238281,-1.4175004959106445,-1.9700002670288086,1.4199981689453196,3,0.02330441442632525,2.21736822901098,33.459999084472656,1.1951264898258849,33.11999893188477,-5.666680795150578,33.279998779296875,0.02330441442632525 5085,2006-03-31,33.59000015258789,33.59999847412109,33.15999984741211,33.299999237060554,36800.0,0.0035852682255219648,1.838723173853205,-9.667090539165581,60.517246368804734,49.71533086420701,-0.33405281432791867,-0.31336585261252736,-1.3529465036922232,-2.7364164288437074,12.456981965434451,0.43999862670897727,-0.10802755346033877,0.29650039672851847,-0.9816114522488419,1.5746122457058789,-0.34255552776016174,0.9355563212171987,1.2356961911760251,86.41970075870026,31.262060721291107,0.639055924488681,3,-0.625,-0.05999946594238281,-1.2325010299682617,-1.7850008010864329,1.2700004577636648,4,0.01816018480442194,9.154058336755742,33.470001220703125,2.21736822901098,33.459999084472656,1.1951264898258849,33.11999893188477,0.01816018480442194 5086,2006-04-03,33.360000610351555,33.689998626708984,33.169998168945305,33.68000030517578,40400.0,-0.006847262315913261,2.0588591688358733,-1.1034437399700603,59.19055139384309,51.69435918131275,-0.1408080898341666,-0.13020902261012424,-1.0597020568110125,-2.4434843601318477,10.58582932193214,0.520000457763679,-0.1913933266603891,0.09200077056883771,-1.1577169379472991,1.3417184790849745,-0.5328580836892343,0.7168596248269097,1.4137817973818088,58.750208616454415,-0.4260264440740258,0.62485885425807,4,-0.39500045776366477,0.17000007629395242,-0.7500014305114675,-1.5550012588500977,1.9599990844726634,0,0.03357310885471754,1.838723173853205,33.59000015258789,9.154058336755742,33.470001220703125,2.21736822901098,33.459999084472656,0.03357310885471754 5087,2006-04-04,33.060001373291016,33.72999954223633,33.029998779296875,33.40999984741211,20900.0,-0.008992782720976589,-2.4146073688128022,1.0937462747061246,24.23403301250211,49.4840834408969,0.17965142263601308,0.15406146220830408,-0.6989623461123458,-2.0814984989438976,9.907606023983398,0.7000007629394531,-0.1902582297566866,-0.1929985046386733,-1.4452657041666868,1.0592686948893402,-0.8191321044026836,0.433135095125337,1.662905377132411,20.238327709682753,-32.649149024516944,0.6261335997640068,4,0.18499755859375,0.4699993133544922,-0.3300023078918457,-1.2550020217895579,0.8099975585937571,1,0.04748940198449647,2.0588591688358733,33.360000610351555,1.838723173853205,33.59000015258789,9.154058336755742,33.470001220703125,0.04748940198449647 5088,2006-04-05,33.299999237060554,33.650001525878906,33.220001220703125,33.470001220703125,19100.0,0.007259463212346828,-1.606078120845712,0.48572207084466634,34.04907616517856,48.4155190618006,-0.05342339990738054,-0.08393947889179998,-0.8761128611612392,-2.259640430997514,9.51067319463757,0.5900001525878906,-0.18811277805717452,0.04299945831299823,-1.2093349895809808,1.2953339062069773,-0.5831677656339949,0.6691666822599913,1.37304936919913,48.8094967779442,-1.353558223062258,0.6261672239469908,4,-0.019998550415046168,0.23000144958495383,-0.4825000762939524,-1.4949998855590962,-0.31999969482422586,2,0.048348367784937896,-2.4146073688128022,33.060001373291016,2.0588591688358733,33.360000610351555,1.838723173853205,33.59000015258789,0.048348367784937896 5089,2006-04-06,32.959999084472656,33.470001220703125,32.560001373291016,33.400001525878906,25000.0,-0.01021021502635655,2.13792060193102,2.5882194547291557,38.275862976146115,47.79480627984423,0.30448780695291333,0.27903020759016073,-0.4675385482805723,-1.8600116249562433,9.833986717564528,0.9099998474121094,-0.11618410735994189,-0.30250072479248047,-1.5482578860809681,0.9432564364960072,-0.9253793054367279,0.3203778558517669,1.664188540506558,34.187892066721446,-15.616109865556155,0.6228785806442443,4,0.18500137329101562,0.5700016021728516,-0.13749980926513672,-1.1549997329711985,-0.15999984741210227,3,0.058555836128193484,-1.606078120845712,33.299999237060554,-2.4146073688128022,33.060001373291016,2.0588591688358733,33.360000610351555,0.058555836128193484 5090,2006-04-07,31.559999465942386,33.11999893188477,31.28000068664551,32.830001831054695,42000.0,-0.04247571776146697,-1.0109271278142473,2.88635299625469,26.682695724377098,45.27344071100831,1.6437632780656237,1.7124863135213353,1.0010103774843166,-0.4068810778502616,10.689967591773291,1.8399982452392614,-0.11381314145641852,-1.668000316619871,-3.0613018343474643,-0.2746987988922811,-2.3646510754836676,-0.9713495577560742,3.016304397381969,11.428526942285178,-37.609713352200046,0.696650758863795,4,0.9450006484985316,1.69000148773193,1.5349998474121058,0.24499988555907137,2.0799999237060582,4,0.10551330735285935,2.13792060193102,32.959999084472656,-1.606078120845712,33.299999237060554,-2.4146073688128022,33.060001373291016,0.10551330735285935 5091,2006-04-10,32.330001831054695,32.52000045776367,31.479999542236328,31.76000022888184,25200.0,0.024398047469653683,1.1894782491723428,-0.4488193233580703,41.96432068637248,44.4671245410966,0.8100139665076682,0.9900965941455269,0.2996020276690885,-1.1168195212701733,11.792935795672205,1.0400009155273438,-0.07767906976955175,-0.8959980964660588,-2.2945897331476317,0.5025935402155142,-1.5952939148068452,-0.1967022781252723,2.1144499052025054,42.857209586572466,-8.45930181784486,0.6992958183407858,4,0.17499828338622336,0.9199991226196218,0.7649974822997976,-0.5250024795532369,0.8199996948242116,0,0.078255448067023,-1.0109271278142473,31.559999465942386,2.13792060193102,32.959999084472656,-1.606078120845712,33.299999237060554,0.078255448067023 5092,2006-04-11,31.86000061035156,32.59000015258789,31.459999084472656,32.59000015258789,21200.0,-0.014537618128176999,2.0958952786559717,-1.2806973514698237,35.774059913060015,42.35612140100989,1.2097015447267303,1.5049671917490777,0.8357620013717089,-0.5849656978661493,12.796286038226935,1.1300010681152344,-0.05544298207965426,-1.3454993247985847,-2.8133937956947825,0.12239514609761315,-2.0794465602466836,-0.6115520893504858,2.457873083921175,24.472561954604856,-27.94287106169164,0.7339472354480997,4,0.644999504089359,1.3900003433227575,1.2349987030029332,-0.05500125885010121,0.4599990844726598,1,0.10860009473284449,1.1894782491723428,32.330001831054695,-1.0109271278142473,31.559999465942386,2.13792060193102,32.959999084472656,0.10860009473284449 5093,2006-04-12,31.96999931335449,32.09999847412109,31.63999938964844,31.63999938964844,22500.0,0.0034525643721170507,-1.787873883767299,-0.452054973479987,38.55932117775552,39.91635193533775,0.9679049732333986,1.2262902754055354,0.7952090077671592,-0.635037632709043,11.784664629614895,0.4599990844726456,-0.09730779697600411,-1.0885005950927784,-2.4202073766771584,0.24320618649160508,-1.754353985884972,-0.4226472043005849,2.226359460613157,31.506778924412128,-22.205482524741473,0.6658533907921912,4,0.5350008010864293,1.2800016403198278,0.9949998855590856,-0.1649999618530309,0.7300014495849574,2,0.05943070564085429,2.0958952786559717,31.86000061035156,1.1894782491723428,32.330001831054695,-1.0109271278142473,31.559999465942386,0.05943070564085429 5094,2006-04-13,31.649999618530273,32.049999237060554,31.399999618530273,31.61000061035156,11600.0,-0.010009374466596999,-1.8260792045544378,0.12120914371587616,36.11111216233955,37.20455924573051,1.1204108911396347,1.406543099234618,1.1833349674364158,-0.26626320956104266,10.61768214553607,0.6499996185302805,-0.1395112339061768,-1.2740002632141127,-2.6041113840063375,0.05611085757811196,-1.939055823610225,-0.6089447028180004,2.429704831944484,20.10865677954219,-32.552674887132966,0.6650555603961117,4,0.8550004959106445,1.600001335144043,1.2174997329711914,0.20499992370605113,1.1400012969970703,3,0.04202211499956454,-1.787873883767299,31.96999931335449,2.0958952786559717,31.86000061035156,1.1894782491723428,32.330001831054695,0.04202211499956454 5095,2006-04-17,32.169998168945305,32.240001678466804,31.26000022888184,31.88999938964844,21600.0,0.016429654239571878,3.66660914424792,7.00014305469369,39.58723242536819,35.02641269367774,0.4222012704290208,0.8124224167571228,0.7627657806899037,-0.7379598819546374,10.208801192257031,0.9800014495849645,-0.2465587856928977,-0.680501651763926,-2.006476739090715,0.6454734355628595,-1.343489195427317,-0.017514108100534997,1.7977181309762855,68.42090167402057,17.38440996893395,0.6629875436633932,4,0.32500171661377664,1.070002555847175,0.5850009918212962,-0.16499900817870383,-0.08999633789061079,0,0.01958349717046004,-1.8260792045544378,31.649999618530273,-1.787873883767299,31.96999931335449,2.0958952786559717,31.86000061035156,0.01958349717046004 5096,2006-04-18,33.0,33.0,32.060001373291016,32.279998779296875,35200.0,0.025800493574659855,1.6111028694951892,2.5714441416894713,49.00000890096024,37.77818779239531,-0.5187936180455353,-0.06003691060081451,0.04711182959282212,-1.5276755991904665,9.722263501195611,0.9399986267089844,-0.3820296741597602,0.17450017929077433,-1.118354434484722,1.4673547930662707,-0.4719271275969774,0.8209274861785261,0.8052533356592093,100.0,48.093847751375115,0.6464273068877484,4,-0.5449991226196289,0.24000072479248047,-0.4375,-0.9950008392333984,-0.779998779296875,1,0.019393920898437722,3.66660914424792,32.169998168945305,-1.8260792045544378,31.649999618530273,-1.787873883767299,31.96999931335449,0.019393920898437722 5097,2006-04-19,33.09999847412109,33.34999847412109,32.97999954223633,33.09000015258789,30600.0,0.0030302567915481138,-2.2173884198828433,0.013886534141472775,46.87499379118097,39.203289750840014,-0.6845048473373652,-0.1645332108152715,0.015012078903815507,-1.5845612622112668,9.304175563955278,0.3699989318847585,-0.5347496382610615,0.27199869155882794,-1.0228755372705152,1.5668729203881675,-0.3754384228558436,0.9194358059734995,0.5525396751314773,88.03826746890967,37.37556094927142,0.6474371144146703,4,-0.7349977493286062,0.14000225067139382,-0.5374984741210866,-1.094999313354485,-1.019996643066392,2,0.0015106662858885844,1.6111028694951892,33.0,3.66660914424792,32.169998168945305,-1.8260792045544378,31.649999618530273,0.0015106662858885844 5098,2006-04-20,32.5,33.330001831054695,32.040000915527344,33.330001831054695,13900.0,-0.01812684295409228,2.108429083555438,-83.01411674939202,42.36218868890248,39.65732594114628,-0.2345898128949102,0.3992274705125993,0.6728238155901778,-0.9609474232209863,10.157079436029173,1.2900009155273509,-0.6883498055831794,-0.2919997215270982,-1.5810075135313113,0.9970080704771149,-0.9365036175292047,0.35250417447500837,1.0089858740303228,59.33018240291463,11.086532378581225,0.6445038960021059,4,-0.19500064849853516,0.7400007247924805,0.24249982833862305,-0.49500083923339844,-0.3699989318847656,3,-0.005538470928485584,-2.2173884198828433,33.09999847412109,1.6111028694951892,33.0,3.66660914424792,32.169998168945305,-0.005538470928485584 5099,2006-04-21,33.009998321533196,33.439998626708984,32.110000610351555,32.97999954223633,29600.0,0.01569225604717528,1.988761636977745,-0.036143027851815744,45.69731199440354,41.77006108226033,-0.8233320433011784,-0.12007772008801254,0.2119603919516848,-1.4446838644456577,10.705417528739456,1.329998016357429,-0.6315433087093254,0.21999864578246076,-1.0674467891943848,1.50744408075931,-0.42372407170596205,0.8637213632708836,-1.7499980926513565,80.27520086233184,35.33789260937382,0.6437227174884239,4,-0.6599988937377859,0.23000240325928445,0.0650014877319407,-0.9749984741210866,-1.6099987030029226,4,-0.00939102012590931,2.108429083555438,32.5,-2.2173884198828433,33.09999847412109,1.6111028694951892,33.0,-0.00939102012590931 5100,2006-04-24,33.130001068115234,33.470001220703125,32.419998168945305,33.419998168945305,39700.0,0.0036353454311979227,4.384586793430986,-9.666963377418126,48.26546276382129,42.47018797975464,-0.7791451264704747,-0.24641336414029524,0.15381616573276347,-1.536741781895529,11.26792677736724,1.0500030517578196,-0.6427333470815455,0.33600130081176616,-0.9553367211828672,1.627339322806403,-0.3096677101855505,0.9816703118090828,-1.826400871276853,76.22377062737084,31.66911324436176,0.645669010997318,4,-0.7650003433227539,-0.20000171661376953,0.06499958038330078,-0.9750003814697266,-0.7800025939941477,0,-0.010262606146279607,1.988761636977745,33.009998321533196,2.108429083555438,32.5,-2.2173884198828433,33.09999847412109,-0.010262606146279607 5101,2006-04-25,32.470001220703125,32.939998626708984,31.76000022888184,32.939998626708984,69400.0,-0.019921516031803033,4.021297491213958,1.620696912695216,45.77968288340994,43.58192386534907,-0.10862054719146386,0.36869529110514776,0.8380098434860628,-0.8611331904571529,11.888064759090605,1.3700008392333949,-0.6717734209002089,-0.2834986686706529,-1.5613962990140493,0.9943989616727436,-0.9224474838423475,0.3554501465010418,-1.079744982910153,41.52050175509422,-5.857609675157512,0.6389488151716974,4,-0.10500049591064453,0.07999897003173828,0.7249994277954102,-0.3150005340576172,-0.06999969482421875,1,-0.012011067908422657,4.384586793430986,33.130001068115234,1.988761636977745,33.009998321533196,2.108429083555438,32.5,-0.012011067908422657 5102,2006-04-26,33.40999984741211,33.86999893188477,32.75,32.759998321533196,53400.0,0.02894975643270481,-2.3432895306201673,-1.3829896028634887,50.71521866056973,44.93257914121732,-0.9003066591722515,-0.5781028616661104,-0.06347184452321386,-1.7708771468297826,12.158835844116764,1.3999977111816477,-0.4903555726605049,0.6419999122619657,-0.6597658359245031,1.9437656604484346,-0.008882961831268688,1.2928827863552002,-1.9365538103027298,78.19908212180432,29.7213693771822,0.6508828740932349,4,-0.8450002670288015,-0.8450002670288015,-0.21499919891357422,-1.2549991607666016,-0.7599983215332031,2,-0.035618037478116316,4.021297491213958,32.470001220703125,4.384586793430986,33.130001068115234,1.988761636977745,33.009998321533196,-0.035618037478116316 5103,2006-04-27,33.75,34.169998168945305,32.84999847412109,33.189998626708984,46200.0,0.010176598447791507,-1.1290288839871903,0.8615385518269328,55.13654783229418,47.04651643787894,-1.0742271626405042,-0.9436440258809711,-0.38213188728048664,-2.0935870192035715,12.317046548494648,1.3199996948242188,-0.42299047513586885,0.9675000190734835,-0.3726160857253902,2.3076161238723607,0.2974419666740431,1.6375580714729239,-2.132760789204095,82.57267518933045,30.953637200440397,0.6700580523994383,4,-1.0350008010864258,-1.0350008010864258,-0.30249929428100586,-1.5949993133544922,-1.5900001525878906,3,-0.04948142722800908,-2.3432895306201673,33.40999984741211,4.021297491213958,32.470001220703125,4.384586793430986,33.130001068115234,-0.04948142722800908 5104,2006-04-28,34.25,34.47999954223633,33.02000045776367,33.529998779296875,58700.0,0.014814814814814836,1.4745740794620632,1.2857133125796145,69.8085487996202,50.40444047946251,-1.3037333010225254,-1.4569087708959643,-0.8600221344864778,-2.5798400799251056,12.81847072836388,1.4599990844726562,-0.2576604271010723,1.4285000801086412,-0.03552871775467992,2.8925288779719622,0.6964856811769806,2.1605144790403017,-2.428540072552142,91.54413234197926,33.402008285196885,0.7320143989316606,4,-1.130000114440918,-1.380000114440918,-0.7199993133544922,-2.094999313354492,-2.0999984741210938,4,-0.06189777903313187,-1.1290288839871903,33.75,-2.3432895306201673,33.40999984741211,4.021297491213958,32.470001220703125,-0.06189777903313187 5105,2006-05-01,34.200000762939446,34.5,33.990001678466804,34.09999847412109,51200.0,-0.0014598317389942217,-2.1875305477739766,0.1388918323231467,65.40362603875145,52.22706460588375,-1.0454343941625623,-1.4323014934389349,-0.8160852418503879,-2.5172031054637216,13.28999846327717,0.509998321533196,-0.10378229144713913,1.3480008125305076,-0.2060853771825819,2.9020870022436007,0.5709577176739629,2.1250439073870524,-2.112686874012738,89.05112182041796,27.778608431881977,0.7770430948565462,5,-1.070000648498528,-1.320000648498528,-0.5799999237060476,-2.045000076293938,-1.9099998474121023,0,-0.08187137666509559,1.4745740794620632,34.25,-1.1290288839871903,33.75,-2.3432895306201673,33.40999984741211,-0.08187137666509559 5106,2006-05-02,34.47999954223633,34.72999954223633,34.009998321533196,34.200000762939446,34500.0,0.008187098627211231,-1.1818097748184884,2.7999237078009482,72.27892734226246,55.049723889337244,-1.2219148692275468,-1.7118584341146388,-1.1032087118790912,-2.784244713132942,13.762179794777735,0.7200012207031321,0.11897755433289348,1.5719996452331557,-0.13258992253829405,3.2765892130046055,0.7197048613474308,2.4242944291188806,-2.1031633199808226,87.3737344546234,20.56035121835545,0.8522947838857241,5,-1.234999656677246,-1.484999656677246,-0.8599987030029297,-2.3249988555908203,-2.6399993896484375,1,-0.06177497379331731,-2.1875305477739766,34.200000762939446,1.4745740794620632,34.25,-1.1290288839871903,33.75,-0.06177497379331731 5107,2006-05-03,34.630001068115234,34.81999969482422,33.81999969482422,34.450000762939446,31400.0,0.004350392339627529,2.571444141689373,0.6428610354223524,72.46624522397349,58.3946190599007,-1.2651006922144603,-1.832143714758523,-1.256482148703796,-2.909507458857753,14.38186757107554,1.0,0.3083424915536952,1.6435011863708482,-0.22708331032461615,3.514085683066309,0.7082089380231196,2.578793434718577,-1.923721981062414,90.35540563567925,18.287965579604943,0.9352922483477306,5,-1.340001106262207,-1.590001106262207,-1.010000228881836,-2.4750003814697266,-2.6100006103515625,2,-0.06439501800332159,-1.1818097748184884,34.47999954223633,-2.1875305477739766,34.200000762939446,1.4745740794620632,34.25,-0.06439501800332159 5108,2006-05-04,34.90999984741211,34.950000762939446,33.950000762939446,34.40999984741211,24100.0,0.008085439522399485,2.4482649759281054,2.7777730682828556,77.7211123224875,61.95281909635446,-1.304468854294747,-2.0926311533247883,-1.5388233330223358,-3.1558625718109923,15.09204092362572,1.0,0.3949039717682368,1.8429999351501465,-0.21370286201874933,3.8997027323190423,0.8146485365656986,2.8713513337345944,-1.8655254631158655,97.92741403096858,18.49078906225533,1.028351398584447,5,-1.5549993515014648,-1.8049993515014648,-1.2824993133544922,-2.7549991607666016,-4.079999923706058,3,-0.06473784965372142,2.571444141689373,34.630001068115234,-1.1818097748184884,34.47999954223633,-2.1875305477739766,34.200000762939446,-0.06473784965372142 5109,2006-05-05,34.889999389648445,35.2400016784668,34.759998321533196,34.919998168945305,64800.0,-0.0005729148625346348,-2.3103575280838626,-0.05999755859372158,75.27883465902417,64.95430486248813,-1.1060594510160797,-2.0244193244142394,-1.5327292058577484,-3.102152867386131,15.438730715677204,0.48000335693360086,0.4982348316948375,1.7264994621276912,-0.48439500982114225,3.9373939340765247,0.6210522261532745,2.831946698102108,-1.502530257196426,75.35198592324997,-5.251761198858475,1.1054472359744159,5,-1.3899984359741282,-1.6399984359741282,-1.4174995422363352,-2.734998703002937,-4.619998931884773,4,-0.07824590398377318,2.4482649759281054,34.90999984741211,2.571444141689373,34.630001068115234,-1.1818097748184884,34.47999954223633,-0.07824590398377318 5110,2006-05-08,34.889999389648445,35.150001525878906,34.709999084472656,34.709999084472656,63300.0,0.0,-3.8889077268681387,-6.0002543235025705,70.76924495746829,67.73092287071682,-0.9277074030025219,-1.8573816303816457,-1.5440208370508728,-3.069378768474632,14.3722234308242,0.44000244140625,0.6988204101166815,1.55999946594239,-0.6439873487472312,3.7639862806320146,0.4580060585975758,2.661992873287204,-1.1320237479934718,75.35198592324997,-2.6826721895301233,1.1019934073448119,5,-0.8949985504150462,-1.6399984359741282,-1.607499122619636,-2.734998703002937,-4.389999389648445,0,-0.07853247095735039,-2.3103575280838626,34.889999389648445,2.4482649759281054,34.90999984741211,2.571444141689373,34.630001068115234,-0.07853247095735039 5111,2006-05-09,34.860000610351555,35.25,34.560001373291016,34.59999847412109,28700.0,-0.0008598102557086928,-3.058859168836001,1.4444538634340125,69.64289971764396,69.83399854372507,-0.5845011287151891,-1.716109128857532,-1.5271846327166543,-3.011397410155709,13.168884426554328,0.6899986267089844,0.8530115209448184,1.4035007476806598,-0.8487150572295263,3.655716552590846,0.2773928452255703,2.5296086501357493,-0.8056197613342206,72.72732122945216,-3.8749788929583815,1.1261079024550922,5,-0.8100013732910085,-1.6050004959106374,-1.6125001907348562,-2.7049999237060476,-4.329999923706044,1,-0.07372345524460655,-3.8889077268681387,34.889999389648445,-2.3103575280838626,34.889999389648445,2.4482649759281054,34.90999984741211,-0.07372345524460655 5112,2006-05-10,35.31999969482422,35.470001220703125,34.549999237060554,34.549999237060554,31200.0,0.013195613207650503,-1.3896141213073265,2.9615158895507223,82.48850316075162,72.87310469133146,-0.8326349267297957,-2.006476099454183,-1.9839892231892264,-3.437501044715546,12.119219942891293,0.920001983642571,1.0024305318465494,1.690499877929689,-0.5768660052979016,3.9578657611572794,0.5568169363158901,2.8241828195434877,-1.026495015610351,90.13148153260441,10.875750264489469,1.1336829416137961,5,-1.0749988555908203,-1.9549989700317383,-2.0724992752075195,-3.164999008178711,-5.379999160766605,2,-0.09852773421020966,-3.058859168836001,34.860000610351555,-3.8889077268681387,34.889999389648445,-2.3103575280838626,34.889999389648445,-0.09852773421020966 5113,2006-05-11,33.86999893188477,35.5099983215332,33.84000015258789,35.5099983215332,48700.0,-0.04105324958855894,1.036583890806576,-2.129868071002879,58.143947056613676,71.5770378309974,0.7109407766886164,-0.4288195517792559,-0.555636718528973,-1.94229231412654,10.833960593362221,1.6699981689453125,1.2060164476553865,0.1454991340637264,-1.9841364268298491,2.2751346949572984,-0.9193186463830614,1.2103169145105142,1.6000022888183523,1.7963360592082467,-74.1359984878187,1.0648177804467867,5,0.7950000762939382,-0.4849996566772532,-0.482499122619636,-1.714998245239265,-3.549999237060554,3,-0.05462056487930789,-1.3896141213073265,35.31999969482422,-3.058859168836001,34.860000610351555,-3.8889077268681387,34.889999389648445,-0.05462056487930789 5114,2006-05-12,32.97999954223633,34.810001373291016,32.799999237060554,33.93000030517578,49600.0,-0.02627692405418447,-2.068702334534062,0.5792689734738904,48.76031702995643,69.72778127446462,1.5665890485002691,0.5965124675744704,0.30837381079972204,-1.0131585231229927,9.640826899985559,2.0100021362304616,1.2875227938584075,-0.8110002517700181,-2.741649766278549,1.1196492627385162,-1.7763250090242835,0.15432450548424725,2.529998779296875,6.642079925676477,-66.39260381608631,0.9653247572542669,5,1.1749992370605469,0.4049997329711914,0.4250011444091797,-0.8249988555908203,-2.3299999237060547,4,-0.06519101420170881,1.036583890806576,33.86999893188477,-1.3896141213073265,35.31999969482422,-3.058859168836001,34.860000610351555,-0.06519101420170881 5115,2006-05-15,32.799999237060554,33.22999954223633,32.299999237060554,32.759998321533196,39900.0,-0.005457862573504668,1.0666638409697633,-0.04210619305566533,52.96228240971254,67.58148739307018,1.706579830328117,0.8707760050149318,0.4629815453009769,-0.7842945383802089,8.896617528525615,0.9300003051757741,1.3011856750599264,-1.0225006103515568,-2.8601064108440397,0.8151051901409261,-1.9413035105977983,-0.10369771010531537,2.709999084472649,15.576328430079348,-58.90647073304938,0.918802900246242,5,1.104999542236321,0.5850000381469656,0.5375013351440359,-0.6449985504150462,-1.3400001525878977,0,-0.0771341109190713,-2.068702334534062,32.97999954223633,1.036583890806576,33.86999893188477,-1.3896141213073265,35.31999969482422,-0.0771341109190713 5116,2006-05-16,33.639999389648445,33.709999084472656,32.610000610351555,33.02000045776367,54500.0,0.02560976134532278,1.894739219691931,15.499618538999059,52.10237341231463,65.31883496955253,0.8212592015188491,0.08556854519122936,-0.39220662134047046,-1.5647812199064148,9.117241398595286,1.0999984741211009,1.1779725916179018,-0.21450042724608664,-2.013687207150639,1.5846863526584656,-1.1140938171983592,0.6850929627061859,1.6773989868163994,41.74456494613084,-30.935185449118414,0.8995933899522751,5,0.2649993896484304,-0.2550001144409251,-0.7624988555908274,-1.4849987030029368,-1.7500000000000036,1,-0.09334124395420385,1.0666638409697633,32.799999237060554,-2.068702334534062,32.97999954223633,1.036583890806576,33.86999893188477,-0.09334124395420385 5117,2006-05-17,33.150001525878906,33.830001831054695,33.029998779296875,33.299999237060554,41700.0,-0.014565929627225804,-3.1025460449739697,-0.241932209021168,44.661930645756875,61.6455925610269,1.2060727980258434,0.6108217345277325,0.09303755208961206,-1.0247002353434311,9.792046375291836,0.8000030517578196,1.092126888303568,-0.706998443603517,-2.501904547478617,1.0879076602715827,-1.6044514955410705,0.19045460833403638,1.9863529022216824,26.47982963390763,-43.09175480446578,0.8974530519375504,5,0.7549972534179688,0.23499774932861328,-0.27250099182128906,-0.9950008392333984,-1.3500022888183558,2,-0.07903471247770721,1.894739219691931,33.639999389648445,1.0666638409697633,32.799999237060554,-2.068702334534062,32.97999954223633,-0.07903471247770721 5118,2006-05-18,32.31999969482422,33.189998626708984,32.299999237060554,33.09999847412109,28700.0,-0.0250377614736077,-1.1707310265261324,5.200071208768557,33.78150172206429,57.034777790253585,1.8216085975055094,1.5037447422400874,0.913056277491819,-0.1656189215510011,9.652638862033234,0.8899993896484304,0.9098687958758234,-1.5280002593994126,-3.3531069498548334,0.2971064310560081,-2.4405536046271195,-0.6154469141717058,2.6461734218139696,0.7968303084276093,-63.269173745465416,0.9125533452277094,5,1.5849990844726562,1.0649995803833008,0.5575008392333984,-0.16499900817871094,0.5400009155273366,3,-0.07363858859032546,-3.1025460449739697,33.150001525878906,1.894739219691931,33.639999389648445,1.0666638409697633,32.799999237060554,-0.07363858859032546 5119,2006-05-19,32.700000762939446,33.509998321533196,32.15999984741211,32.209999084472656,44400.0,0.011757458901711537,-3.576264830439959,-0.6282082632340824,38.05732251935294,53.4001197415741,1.227356776709236,1.1587377418979514,0.5392100386742626,-0.5034972828829041,9.510223616269931,1.3499984741210866,0.7092431593771948,-1.1324993133545007,-2.9925032201030817,0.7275045933940838,-2.0625012667287947,-0.20249735998020668,2.106201920924086,32.33534575506875,-27.390003075895827,0.9300019533742919,5,1.1349983215332102,0.6849985122680735,0.17749977111817117,-0.5450000762939382,-0.3899993896484304,4,-0.07278290558367817,-1.1707310265261324,32.31999969482422,-3.1025460449739697,33.150001525878906,1.894739219691931,33.639999389648445,-0.07278290558367817 5120,2006-05-22,32.790000915527344,33.150001525878906,32.259998321533196,32.490001678466804,28300.0,0.002752298180062951,-1.3420953566462799,0.6122412437427446,36.124806368101396,49.67588714718049,0.9031177672149084,1.0982683955946797,0.47588012773570654,-0.5483479977633223,9.40441269090962,0.8900032043457102,0.435475076934118,-1.0254991531372042,-2.9184605574113007,0.8674622511368923,-1.971979855274256,-0.07901845100015237,1.8045055414200775,37.724570047580706,-17.739085765633092,0.9464807021370488,5,1.0449981689453125,0.5949983596801758,0.08749961853027344,-0.6350002288818359,-0.3300018310546875,0,-0.06526383767143162,-3.576264830439959,32.700000762939446,-1.1707310265261324,32.31999969482422,-3.1025460449739697,33.150001525878906,-0.06526383767143162 5121,2006-05-23,32.080001831054695,33.009998321533196,32.009998321533196,33.009998321533196,47700.0,-0.02165291444491657,1.1505457498780032,-3.099996185293059,30.827066806558136,43.9357275522701,1.3156592466081918,1.8736127156265923,1.200980568973904,0.20073518371392396,8.674296527265486,1.0,0.1583235283870721,-1.7159982681274357,-3.6742289774815973,0.24223244122672583,-2.695113622804513,-0.7368829134503585,2.319744097129899,3.8463392600766673,-45.25380685301304,0.9791153546770801,5,1.6799964904785085,1.554997444152825,0.7874984741210866,0.07499885559081321,1.55999755859375,1,-0.01932676780528897,-1.3420953566462799,32.790000915527344,-3.576264830439959,32.700000762939446,-1.1707310265261324,32.31999969482422,-0.01932676780528897 5122,2006-05-24,32.220001220703125,32.5,31.270000457763672,32.0,38900.0,0.004364070500547879,2.153849915880903,-0.236561345075539,29.339482947244065,40.73523154011792,0.7707317814871786,1.7285122489643072,1.0812444414119966,0.09703898298268854,9.423784542800634,1.2299995422363281,-0.08630607119955158,-1.5164989471435533,-3.592864299415396,0.5598664051282896,-2.5546816232794782,-0.4783162710076283,1.9407699468163315,42.41078879159144,-0.4918433119221035,1.0381826761359219,5,0.8199996948242188,1.1699981689453125,0.6274995803833008,-0.06500053405761719,0.8499984741210938,2,-0.010242142102795393,1.1505457498780032,32.080001831054695,-1.3420953566462799,32.790000915527344,-3.576264830439959,32.700000762939446,-0.010242142102795393 5123,2006-05-25,32.080001831054695,32.59000015258789,31.75,32.560001373291016,40900.0,-0.0043451081422825055,2.111128379380744,-2.18180399500621,28.808456088385938,38.51835810216565,0.7041688220626625,1.8308534884442835,1.155189980551107,0.2773668416773134,10.530817683409682,0.8400001525878906,-0.3468902984256914,-1.572998428344718,-3.777443789387455,0.6314469326980188,-2.67522110886609,-0.4707757478233461,1.7338768512940703,36.16081007898518,-2.528257113421823,1.102222680521369,5,0.4699993133544851,1.309997558593743,0.7224988937377859,0.07499885559081321,1.25,3,-0.008728259913099223,2.153849915880903,32.220001220703125,1.1505457498780032,32.080001831054695,-1.3420953566462799,32.790000915527344,-0.008728259913099223 5124,2006-05-26,32.130001068115234,32.419998168945305,32.0,32.240001678466804,29400.0,0.0015585796199093505,-1.270243520217707,0.22916815678422534,29.341319075038143,35.89380662053516,0.5821352607541783,1.7011021891322002,1.0567316063654957,0.2562612026865878,11.642727260957015,0.4199981689453054,-0.7349450271849065,-1.41699924468994,-3.7029471643653196,0.8689486749854396,-2.5599732045276298,-0.2740252848522502,1.3786122272833197,45.74468732689299,11.210197396773928,1.1429739598376902,5,0.4200000762939453,1.2599983215332031,0.6424989700317383,0.38499927520751953,0.5200004577636719,4,0.02272018418825228,2.111128379380744,32.080001831054695,2.153849915880903,32.220001220703125,1.1505457498780032,32.080001831054695,0.02272018418825228 5125,2006-05-30,31.399999618530273,32.299999237060554,31.29999923706055,31.96999931335449,38800.0,-0.02272024355173119,-1.5974010532521845,5.18178665556906,26.558256197268435,33.05557137441891,1.221071051083328,2.3300415009206645,1.7513586851345764,1.0068935235745684,13.0045733335353,1.0000000000000036,-0.9368519748599766,-2.007000637054446,-4.461324514681571,0.447323240572679,-3.2341625758680124,-0.77983869824088,1.8399801363520965,7.471225308574341,-21.313742036089785,1.2271619388135628,5,1.1500015258789062,1.989999771118164,1.3950004577636719,1.460000991821289,1.4699993133544993,1,0.02898094795592665,-1.270243520217707,32.130001068115234,2.111128379380744,32.080001831054695,2.153849915880903,32.220001220703125,0.02898094795592665 5126,2006-05-31,32.34999847412109,32.400001525878906,31.3700008392334,31.61000061035156,142800.0,0.03025474099146752,1.4523710048046379,-1.2982425613363513,31.130866430804787,31.552119794979788,0.0769323404001554,1.277799898844627,0.780808474812055,0.0664936909908107,14.108311973638527,1.0300006866455078,-0.9989297145204645,-0.9505017280578656,-3.393609417983882,1.4926059618681542,-2.1720555730208773,0.2710521169051461,0.6535837651070366,81.81805045805223,58.28170826847038,1.2215538449630097,5,0.040000915527350855,1.0400009155273509,0.297501564025886,0.5100021362304759,0.04000091552735796,2,0.003400328146524245,-1.5974010532521845,31.399999618530273,-1.270243520217707,32.130001068115234,2.111128379380744,32.080001831054695,0.003400328146524245 5127,2006-06-01,32.400001525878906,32.59000015258789,32.220001220703125,32.59000015258789,43900.0,0.0015456894626384443,2.8947537494729656,-0.2567556421597447,38.639898542042936,32.0919416638663,-0.10129894054887956,1.109025178573816,0.724918472828044,0.032625234636810774,15.416068060393812,0.3699989318847656,-1.081384211540076,-0.7889986991882338,-3.179610272220863,1.6016128738443989,-1.9843044857045484,0.40630708732808074,0.395550899573486,85.27143473915174,56.54851319170645,1.1953057865163161,6,-0.01000213623046875,0.9899978637695312,0.057498931884765625,0.45999908447265625,0.6099967956542898,3,0.038271537202833494,1.4523710048046379,32.34999847412109,-1.5974010532521845,31.399999618530273,-1.270243520217707,32.130001068115234,0.038271537202833494 5128,2006-06-02,32.650001525878906,32.950000762939446,32.259998321533196,32.790000915527344,92100.0,0.00771604901932843,2.000016585673388,0.7368442186841208,47.169829222011366,33.10444240860613,-0.33477005309834595,0.7178342832237234,0.46633465774785066,-0.19100038608263503,16.431460418161446,0.69000244140625,-1.2238401724859216,-0.4259987831115737,-2.68406795455018,1.8320703883270326,-1.5550333688308768,0.7030358026077295,-1.3800010681152344,81.81824487097118,48.22431149285129,1.1290345857193023,6,-0.4400005340576172,0.7399978637695312,-0.08500194549559836,0.20999908447265625,0.34999847412109375,4,0.012863649289952317,2.8947537494729656,32.400001525878906,1.4523710048046379,32.34999847412109,-1.5974010532521845,31.399999618530273,0.012863649289952317 5129,2006-06-05,32.15999984741211,32.84000015258789,31.79999923706055,32.740001678466804,58200.0,-0.015007707674329351,1.6666731875268894,4.142888283378797,44.78828130581857,34.06705073501915,0.07887122846694439,1.0464780992169196,0.9473621896828988,0.32215542360395943,17.298762569035034,1.0400009155273402,-1.3012166712944335,-0.7795004844665527,-2.901836939027895,1.3428359700947894,-1.8406687117472273,0.2816677428141183,-0.8563993835449217,52.12120091182753,15.576966884567717,1.0611682272806713,6,-0.020000457763671875,1.2299995422363281,0.5549993515014648,1.080000877380371,0.049999237060546875,0,0.036380658867967375,2.000016585673388,32.650001525878906,2.8947537494729656,32.400001525878906,1.4523710048046379,32.34999847412109,0.036380658867967375 5130,2006-06-06,32.150001525878906,32.689998626708984,31.85000038146973,32.389999389648445,60000.0,-0.00031089308397513893,1.0000045413260588,0.41378811396701676,35.969891916938636,34.63847574728365,-0.012808446760729453,0.8861088902856338,0.9480851558535335,0.3561234720305819,18.287256514066037,0.8399982452392543,-1.2378744336948984,-0.6524989128112821,-2.5904286003550254,1.2854307747324647,-1.6214637565831538,0.3164659309605895,-0.8134730560302721,49.36713444997759,12.92383319632598,0.9689648437718729,6,-0.04000091552734375,1.2399978637695312,0.8449983596801758,1.0899991989135742,-1.1600017547607422,1,0.01555209879531505,1.6666731875268894,32.15999984741211,2.000016585673388,32.650001525878906,2.8947537494729656,32.400001525878906,0.01555209879531505 5131,2006-06-07,32.290000915527344,32.75,32.279998779296875,32.360000610351555,30500.0,0.004354568678192727,-9.444011189285412,0.29166799122607995,41.330644075878546,35.970826983798595,-0.13397580988017666,0.5730817483350634,0.7928312711517904,0.24721877786750213,19.52066373886931,0.5999984741210938,-1.2264833304003986,-0.3839995384216337,-2.0722292798425954,1.3042302029993245,-1.228114409132111,0.46011533228884716,-0.9212029998168916,42.60878507028993,4.70254408337852,0.8441148707104795,6,-0.16500091552734375,1.0999984741210938,0.7149991989135742,0.9499998092651367,-1.4500007629394531,2,0.017962155463381313,1.0000045413260588,32.150001525878906,1.6666731875268894,32.15999984741211,2.000016585673388,32.650001525878906,0.017962155463381313 5132,2006-06-08,31.84000015258789,32.529998779296875,31.440000534057614,32.490001678466804,54700.0,-0.013936226391466633,1.9863140402583654,9.285776566758537,44.75983241991634,37.743202131746415,0.28659130416700407,0.7894791184014736,1.2271920386704949,0.7232987667976687,20.799796965725196,1.0899982452392614,-1.2246579631738754,-0.6600003242492676,-1.8411499037421066,0.5211492552435679,-1.250575113995687,-0.06942553450284805,-0.43957817993285886,26.490036946979806,-15.444795250298426,0.5905747897464184,6,0.2849998474121094,1.5499992370605469,1.2799997329711914,1.4000005722045898,-1.9400005340576172,3,0.017273845302285595,-9.444011189285412,32.290000915527344,1.0000045413260588,32.150001525878906,1.6666731875268894,32.15999984741211,0.017273845302285595 5133,2006-06-09,32.02000045776367,32.36999893188477,31.809999465942386,32.259998321533196,28700.0,0.005653275889232479,1.4347851326023981,0.36922661596064094,42.23744133162518,39.176104604700534,0.10860579861213182,0.48883824552750355,1.0223599964286478,0.5631845626684395,22.660550215008286,0.5599994659423864,-1.1122576248093523,-0.3875000953674288,-1.3937095113818785,0.6187093206470209,-0.8906048033746501,0.11560461263979604,-0.5885869093029505,41.42857726739551,-1.6494522747373779,0.5031047080072241,6,0.10499954223632812,1.3699989318847656,1.1449995040893555,1.2200002670288086,-1.3299999237060582,4,0.03091810898239644,1.9863140402583654,31.84000015258789,-9.444011189285412,32.290000915527344,1.0000045413260588,32.150001525878906,0.03091810898239644 5134,2006-06-12,30.82999992370605,32.200000762939446,30.82999992370605,32.189998626708984,48200.0,-0.03716428847736286,-1.0147090378959522,5.666711701688201,32.11678400222188,39.79371880525091,1.2234693865928143,1.5910831684975015,2.1728664585404722,1.7681096864507246,23.694210045126358,1.3700008392333949,-1.0282693685556552,-1.4700006484985373,-2.6610904477988946,-0.27891084919818,-2.065545548148716,-0.8744557488483586,2.120000839233395,0.0,-41.94772373183312,0.5955448996501785,6,1.0600004196166957,2.3399991989135778,2.4000005722045934,2.4100008010864293,0.899999618530277,0,0.07038599032319093,1.4347851326023981,32.02000045776367,1.9863140402583654,31.84000015258789,-9.444011189285412,32.290000915527344,0.07038599032319093 5135,2006-06-13,30.270000457763672,31.34000015258789,30.21999931335449,30.899999618530273,71300.0,-0.018164108573733073,-2.068489356754463,0.4632351188096999,33.020630849081044,40.00369262950383,1.795095244175414,2.057302050731849,2.6821818115093663,2.333063011101565,24.44250099665352,1.120000839233402,-0.9405836488249832,-1.9035001754760756,-3.375316663686448,-0.43168368726569994,-2.6394084195812653,-1.1675919313708896,2.6376002883911056,1.976329282166282,-42.940694845624996,0.7359082441051874,6,1.3149995803832937,2.594998359680176,3.1050004959106445,2.9800004959106445,0.3699989318847692,1,0.0640898116078954,-1.0147090378959522,30.82999992370605,1.4347851326023981,32.02000045776367,1.9863140402583654,31.84000015258789,0.0640898116078954 5136,2006-06-14,30.5,30.84000015258789,29.790000915527344,30.10000038146973,45600.0,0.007598266889927929,-1.0588249593752863,-0.6349208752017044,34.132835874469706,39.502907888662364,1.4249219878270836,1.665385264635745,2.4105404815565876,2.1215400929271198,25.99271389902329,1.0499992370605469,-0.8553729857937213,-1.516500663757327,-2.9995035838420065,-0.03349774367264757,-2.2580021237996704,-0.7749992037149873,2.300096688842764,25.912395548216978,-18.523493042950633,0.7415014600423401,6,0.8700008392333949,2.1499996185302734,3.1225008964538574,2.7500009536743164,-0.38999938964844105,2,0.016065566266169284,-2.068489356754463,30.270000457763672,-1.0147090378959522,30.82999992370605,1.4347851326023981,32.02000045776367,0.016065566266169284 5137,2006-06-15,30.53000068664551,30.920000076293945,30.059999465942386,30.90999984741211,70800.0,0.0009836290703446604,3.3000071525641763,-0.9499988079059671,35.40489466305499,38.19569293766721,1.231244624047065,1.5062635125800306,2.3480594060733573,2.1102183860676966,27.740009313572685,0.860000610351559,-0.668264235847591,-1.3554999351501422,-2.879228163943086,0.16822829364280523,-2.1173640495466124,-0.5936358207536685,2.089490255798328,28.68218372365017,-16.106437525165624,0.7618641143964734,6,0.7849998474121058,2.119998931884762,3.122498989105221,2.7249994277954066,0.05999946594237926,3,0.010153929216188295,-1.0588249593752863,30.5,-2.068489356754463,30.270000457763672,-1.0147090378959522,30.82999992370605,0.010153929216188295 5138,2006-06-16,29.940000534057614,30.53000068664551,29.78000068664551,30.53000068664551,223100.0,-0.019325258411997948,1.5423722238385884,1.5526354095036696,31.282060143712897,36.69500169743324,1.5605091243784983,2.01197280944832,2.890316609049986,2.7146983086330643,28.93082596358757,0.75,-0.5956588744743598,-1.8265001296997099,-3.5640884761979486,-0.0889117832014712,-2.6952943029488274,-0.9577059564505888,2.509721006771233,6.611563734209924,-36.48406245865707,0.8687941732491202,6,1.3249998092651403,2.704998970031742,3.865000247955326,3.425000190734867,-0.3700008392333949,4,-0.0013360358989251697,3.3000071525641763,30.53000068664551,-1.0588249593752863,30.5,-2.068489356754463,30.270000457763672,-0.0013360358989251697 5139,2006-06-19,30.31999969482422,30.54999923706055,29.76000022888184,30.09000015258789,74600.0,0.012692022511300305,1.2898567550682818,-0.38982963178482055,40.18182228025186,37.1629939600236,0.9968917034168996,1.5225918252097443,2.476966664016345,2.355687058232931,30.62882776887127,0.7899990081787109,-0.6176860615239335,-1.3275009155273452,-3.1209970812210557,0.4659952501663618,-2.2242489983742004,-0.4307528326804899,1.9161441776699633,35.4430058850157,-11.6565971599099,0.896748082846854,6,0.9350004196166992,1.965001106262207,3.7049994468688965,3.064999580383301,-0.6399993896484375,0,0.012203194028941766,1.5423722238385884,29.940000534057614,3.3000071525641763,30.53000068664551,-1.0588249593752863,30.5,0.012203194028941766 5140,2006-06-20,30.649999618530273,31.06999969482422,30.420000076293945,30.420000076293945,42300.0,0.01088390260644978,-4.652181845322011,1.0,32.58198955883614,36.19092123590778,0.4824780782358573,1.079388915238507,2.161896040304626,2.056151925556179,32.08563281330103,0.75,-0.7330373277245528,-0.8905009269714341,-2.652061620250393,0.8710597663075248,-1.77128127361091,-0.009720580331954665,1.3385298896026754,67.93891240315824,24.188694551505826,0.8807803466394789,6,0.49499988555908203,1.1450014114379954,3.119999408721924,2.734999656677246,-0.9599990844726598,1,0.03523653954804984,1.2898567550682818,30.31999969482422,1.5423722238385884,29.940000534057614,3.3000071525641763,30.53000068664551,0.03523653954804984 5141,2006-06-21,31.459999084472656,31.709999084472656,30.65999984741211,30.75,54000.0,0.026427389103544252,-1.359550465479109,3.0869586850878212,41.66664412117213,35.847233647158426,-0.51141989738624,0.23247808306069828,1.3517226732522118,1.2765271598795636,33.00670160543018,1.0599994659423828,-0.7841944470631717,-0.04950132369994975,-1.7928136603213005,1.6938110129213975,-0.9211574920106216,0.8221548446107256,0.305677495735182,87.17947965542501,46.67043739383572,0.8716561683106737,6,-0.39499950408934836,0.3350019454956126,2.184999942779541,1.9250001907348633,-0.529998779296875,2,-0.026064835304745237,-4.652181845322011,30.649999618530273,1.2898567550682818,30.31999969482422,1.5423722238385884,29.940000534057614,-0.026064835304745237 5142,2006-06-22,31.88999938964844,32.09999847412109,31.21999931335449,31.21999931335449,30700.0,0.013668160129985951,-1.6268628673424559,0.9436632961176102,43.47077168314682,35.98427035288306,-1.0432956327807439,-0.23559165916358893,0.9416933848866016,0.8805087314323252,33.09853272706661,0.879999160766598,-0.7778556415667381,0.3969990730285673,-1.324103881119978,2.1181020271771125,-0.4635524040457035,1.2575505501028381,-2.1299991607666016,91.02567342091426,53.43932429140901,0.8605514770742718,6,-0.9099988937377965,-0.09499835968017223,1.7549996376037562,1.4949998855590785,-1.7999992370605504,3,-0.05581683328205622,-1.359550465479109,31.459999084472656,-4.652181845322011,30.649999618530273,1.2898567550682818,30.31999969482422,-0.05581683328205622 5143,2006-06-23,31.79999923706055,31.95000076293945,31.479999542236328,31.60000038146973,32200.0,-0.002822206155861706,-1.1363665919622186,0.2985057206218494,46.67896003716169,37.602289912320806,-1.1038680184568364,-0.17670385827210922,1.047484374243954,1.0046317248049483,33.331106477069625,0.47000122070312145,-0.8299180407410169,0.320999050140383,-1.3844834736954788,2.0264815739762447,-0.5317422117775443,1.1737403120583139,-1.9931990432739255,87.1795101696812,49.30713065348243,0.8527412619179302,6,-0.8699998855590856,-0.1649999618530309,1.8449997901916468,1.585000038146969,-1.1700000762939489,4,-0.03805028658813603,-1.6268628673424559,31.88999938964844,-1.359550465479109,31.459999084472656,-4.652181845322011,30.649999618530273,-0.03805028658813603 5144,2006-06-26,32.860000610351555,32.950000762939446,31.670000076293945,31.989999771118164,50000.0,0.033333377318313095,1.4380938886800085,4.350029087233053,55.48685433165567,40.098536965940205,-2.062528312248414,-1.2429374319483912,0.026232844051897075,-0.01425750418233207,33.10937010015172,1.2800006866455007,-0.8518066505134954,1.3445004463195716,-0.448638559146481,3.137639451785624,0.44793094358654173,2.241069949052598,-3.007336450958242,96.4426826813545,57.544769930331086,0.8965695027330264,6,-1.5050001144409109,-1.2250013351440359,0.7849984169006419,0.5249986648559641,-2.4999999999999964,0,-0.10012175454710492,-1.1363665919622186,31.79999923706055,-1.6268628673424559,31.88999938964844,-1.359550465479109,31.459999084472656,-0.10012175454710492 5145,2006-06-27,32.310001373291016,33.290000915527344,32.15999984741211,32.900001525878906,41300.0,-0.016737651456016023,-1.5393191004204725,-0.6781604407505794,50.14535214141436,41.87770544004516,-1.332891142366158,-0.6548416714102885,0.592626150605966,0.5858887234585524,32.13838644503707,1.1300010681152344,-0.8921848373810484,0.7490011215209975,-1.0776660896766899,2.575668332718685,-0.16433248407784617,1.6623347271198412,-2.333443749755858,62.7376751242677,23.304976326150033,0.9133336055988435,6,-0.7850008010864258,-0.7850008010864258,1.2999978065490723,1.074997901916504,-1.0700016021728516,1,-0.08139897729281187,1.4380938886800085,32.860000610351555,-1.1363665919622186,31.79999923706055,-1.6268628673424559,31.88999938964844,-0.08139897729281187 5146,2006-06-28,32.459999084472656,32.950000762939446,32.029998779296875,32.529998779296875,67500.0,0.004642454497251647,1.0219742446091578,0.11864351986551579,54.711239504506615,44.022854866873125,-1.313783196570693,-0.8392022060053748,0.4343459720843157,0.4890160553462124,31.31802537823052,0.920001983642571,-0.7586921673481548,0.8934988021850572,-0.9438025899786169,2.7308001943487277,-0.0251518938967763,1.8121494982668906,-2.284634863417967,59.90332422045255,18.055474700034907,0.9186506960818352,6,-0.9349985122680664,-0.9349985122680664,1.1500000953674316,0.9250001907348633,-1.6699981689453125,2,-0.08533575565441343,-1.5393191004204725,32.310001373291016,1.4380938886800085,32.860000610351555,-1.1363665919622186,31.79999923706055,-0.08533575565441343 5147,2006-06-29,33.639999389648445,33.720001220703125,32.669998168945305,32.81999969482422,52900.0,0.03635244419154171,1.1428560307043298,-11.714332425068221,60.686011581987614,47.289960582236986,-2.2420081436097306,-2.0253843436507957,-0.7436196032429478,-0.6552072949589345,30.970691045759942,1.2600021362304688,-0.5491835275337458,2.011499214172371,-0.017877533131901657,4.040875961476644,0.9968108405202329,3.0261875878245057,-3.277756966925395,96.42849236124506,52.275128492051365,1.0146883736521357,6,-1.8999986648559641,-1.8999986648559641,0.05749940872191672,-0.2550001144409251,-3.2799987792968857,3,-0.08055883274797482,1.0219742446091578,32.459999084472656,-1.5393191004204725,32.310001373291016,1.4380938886800085,32.860000610351555,-0.08055883274797482 5148,2006-06-30,33.06999969482422,33.939998626708984,33.06999969482422,33.860000610351555,175400.0,-0.01694410538543656,-1.2025263889827809,-0.9634161091934068,66.09195890538972,50.16886465169675,-1.3201549599372129,-1.4991693100582637,-0.15882396963447576,-0.05461737250097798,31.254886094071153,0.8699989318847656,-0.3574234242946446,1.4204996109008796,-0.6613969611386281,3.5023961829403873,0.3795513248811275,2.4614478969206317,-2.4391365682627644,61.67403138976905,11.442518105579062,1.040948286019753,6,-0.8900003433227539,-1.2200002670288086,0.14500045776367188,0.3149995803833008,-3.4200000762939453,4,-0.09011187087197725,1.1428560307043298,33.639999389648445,1.0219742446091578,32.459999084472656,-1.5393191004204725,32.310001373291016,-0.09011187087197725 5149,2006-07-03,33.330001831054695,33.380001068115234,33.040000915527344,33.049999237060554,15800.0,0.007862175344113043,-1.266673448367834,-0.3544332525326695,72.97298380930177,54.65675290174848,-1.238531670082125,-1.7571115824954653,-0.41714514498605126,-0.29003072254619866,31.094910042216327,0.3400001525878906,-0.15380019159272607,1.6220016479492259,-0.5824400037924704,3.826443299690922,0.5197808220783813,2.724222473820074,-2.3682251544784876,68.06299244050807,11.24307104103076,1.1022208258708477,7,-1.0300025939941477,-1.4800024032592844,-0.360001564025886,0.054997444152824926,-3.960000991821296,0,-0.08100817647637837,-1.2025263889827809,33.06999969482422,1.1428560307043298,33.639999389648445,1.0219742446091578,32.459999084472656,-0.08100817647637837 5150,2006-07-05,32.650001525878906,33.09999847412109,32.59999847412109,33.0,49800.0,-0.020402048239379633,-1.22219961683868,-1.2499829702592609,65.11955936226417,57.26263237298093,-0.27378795898549413,-1.0938122262451166,0.25280047680738704,0.41596331314565305,30.72995958391389,0.730003356933608,0.14017779609641323,0.9170013427734389,-1.3196514935428638,3.153654179089738,-0.2013250753847089,2.0353277609315903,-1.3904026542894208,32.460879377665044,-27.100887975773013,1.1183264181581498,7,-0.07000255584716797,-0.8000020980834961,0.31999874114990234,0.7349977493286133,-2.010002136230465,2,-0.07013785018393515,-1.266673448367834,33.330001831054695,-1.2025263889827809,33.06999969482422,1.1428560307043298,33.639999389648445,-0.07013785018393515 5151,2006-07-06,32.86999893188477,33.15999984741211,32.5,32.779998779296875,32900.0,0.00673805193642929,-1.0307759121560158,-0.2571444141689576,66.02739110407043,59.76892341975022,-0.30479587184048285,-1.3366610218026764,0.04637449371400493,0.20801465157364163,30.40330330159585,0.6599998474121094,0.3671490916127098,1.1079988479614329,-1.1736497724013688,3.389647468324238,-0.03282546221996796,2.2488231581428337,-1.342360084783337,25.694394773860257,-36.213050709827144,1.1408243101814024,7,-0.15999984741211648,-1.0199995040893626,0.10000133514403586,0.5150003433227468,-3.2099990844726634,3,-0.04958926722645751,-1.22219961683868,32.650001525878906,-1.266673448367834,33.330001831054695,-1.2025263889827809,33.06999969482422,-0.04958926722645751 5152,2006-07-07,32.389999389648445,33.060001373291016,32.200000762939446,33.0,26200.0,-0.014602967990081539,1.3561552208856522,-6.777773068282351,67.0375519712948,62.03098919020946,0.28338873199048464,-0.8572983625364259,0.5043440340249248,0.6988311313766928,29.25666998076395,0.8600006103515696,0.6186322983692527,0.6004993438720767,-1.6983010841112574,2.8992997718554143,-0.5489008701195885,1.7498995578637455,-0.6211245645862533,10.91947471115768,-55.58732950847252,1.1494002139916686,7,0.41499996185302024,-0.5399999618530344,0.4999999999999929,0.9949998855590749,-2.5299987792968857,4,-0.049397916155331734,-1.0307759121560158,32.86999893188477,-1.22219961683868,32.650001525878906,-1.266673448367834,33.330001831054695,-0.049397916155331734 5153,2006-07-10,33.009998321533196,33.029998779296875,32.279998779296875,32.279998779296875,17700.0,0.01914167778845033,-1.0547958090559926,-1.1967193636340918,68.10228733052692,63.43270396786182,-0.16418787713548255,-1.474947637065398,-0.1418955670375297,0.08250655028403742,28.04807117047711,0.75,0.7960402950414824,1.170998382568353,-1.1904809485755123,3.5324777137122183,-0.009741283003577905,2.351738048140284,-1.0240111163063261,68.64384314486107,-1.7182836478732924,1.1807396655719327,7,-0.024999618530266332,-1.1599988937377859,-0.11999893188475852,0.3750009536743235,-2.159997940063466,0,-0.08027863816802983,1.3561552208856522,32.389999389648445,-1.0307759121560158,32.86999893188477,-1.22219961683868,32.650001525878906,-0.08027863816802983 5154,2006-07-11,33.0,33.15999984741211,32.080001831054695,33.09999847412109,37900.0,-0.00030288767166264385,8.818109307809618,-0.1369842970240033,66.5260342545038,65.2527797582051,-0.14778319447954402,-1.3639745147122007,-0.17491408235537165,0.09344399954623839,26.103314929180026,1.0799980163574148,0.9436682082794192,1.0525000572204597,-1.3131832019812393,3.418183316422162,-0.13034157238038802,2.235341686821311,0.9399986267089844,85.18517210320886,13.916862314161222,1.1828416296008508,7,-0.015001296997070312,-1.1500005722045898,-0.19999980926513672,0.38499927520751953,-2.3199996948242188,1,-0.10151516307484021,-1.0547958090559926,33.009998321533196,1.3561552208856522,32.389999389648445,-1.0307759121560158,32.86999893188477,-0.10151516307484021 5155,2006-07-12,32.209999084472656,33.080001831054695,32.189998626708984,33.080001831054695,25900.0,-0.023939421682646733,1.0459779186726479,8.700160219730604,55.28914236522114,65.31699118717337,0.7001710906935301,-0.44394292601043617,0.5636150741303751,0.8659083578947673,23.660898846915494,0.8900032043457102,1.0654533254561862,0.16549921035766602,-2.0658512722542284,2.396849692969564,-0.9501760309482847,1.2811744516636132,1.6927996063232413,12.036804831958166,-54.85519734916326,1.1156752413059488,7,0.8000011444091797,-0.3599996566772461,0.5550003051757812,1.1750001907348633,-2.0099983215332067,2,-0.08817132337666922,8.818109307809618,33.0,-1.0547958090559926,33.009998321533196,1.3561552208856522,32.389999389648445,-0.08817132337666922 5156,2006-07-13,30.989999771118164,32.540000915527344,30.899999618530273,32.34000015258789,45600.0,-0.03787641564828892,-1.1437915829864578,1.5517196776371625,44.28933914929778,63.49513869465227,1.8882970111871273,0.8586727530891665,1.7078783151073083,2.0590230965991694,21.33675334145706,1.6400012969970703,1.0139875562373177,-1.0790000915527358,-3.248859619118271,1.0908594360128028,-2.1639298553355033,0.005929672230031713,2.8763429824829103,3.9823072333235716,-57.38431907282253,1.084929763782769,7,1.4299993515014648,0.8599996566772461,1.760000228881836,2.3949995040893555,-0.5300006866455078,3,-0.011293978188277154,1.0459779186726479,32.209999084472656,8.818109307809618,33.0,-1.0547958090559926,33.009998321533196,-0.011293978188277154 5157,2006-07-14,30.84000015258789,31.38999938964844,30.729999542236328,30.78000068664551,43400.0,-0.004840258781481754,-7.249907613813865,-0.044444036287648064,43.95466176488956,61.03543901237448,1.787301864427718,1.088916875019546,1.7740016014836897,2.1821106580412533,19.084343768077844,0.6599998474121129,1.0391358000339963,-1.244499683380127,-3.3720876972501443,0.883088330489894,-2.308293690315139,-0.18070567644511826,2.9076888756103543,4.526773520038932,-51.361581127094496,1.06379400693501,7,1.2150001525878906,1.0099992752075195,1.9174995422363281,2.544999122619629,-0.870000839233402,4,-0.0382620071121097,-1.1437915829864578,30.989999771118164,1.0459779186726479,32.209999084472656,8.818109307809618,33.0,-0.0382620071121097 5158,2006-07-17,29.899999618530273,31.0,29.76000022888184,31.0,28300.0,-0.030479913404888204,1.2545442565417635,-18.333502876944213,31.07414786938999,56.38001279682874,2.492458288310168,2.135241952344522,2.608446988229609,3.088342165705612,16.825747812644536,1.2399997711181605,0.9894731479788881,-2.182500171661374,-4.318634409265428,-0.046365934057320146,-3.250567290463401,-1.1144330528593471,3.666628040510254,4.117629569292481,-44.71418887695277,1.0680671188020276,7,1.5600004196166992,1.9499998092651367,2.8575000762939453,3.484999656677246,0.5699996948242152,0,-0.001337759487927359,-7.249907613813865,30.84000015258789,-1.1437915829864578,30.989999771118164,1.0459779186726479,32.209999084472656,-0.001337759487927359 5159,2006-07-18,30.690000534057614,30.76000022888184,29.79999923706055,30.10000038146973,17000.0,0.02642143563900734,1.6301413529119488,-0.5363635890740108,39.95036158001437,53.58343526546764,1.440025222500811,1.44865514105501,1.7205392597534264,2.2632347330548335,14.433020554650783,0.9600009918212891,0.7950020694726767,-1.4109992980957067,-3.4884665108925113,0.6664679147010979,-2.449732904494109,-0.3722656916973044,2.572096930570222,28.01204386669913,-18.273396186361985,1.038733606398403,7,0.769999504089359,1.1599988937377965,2.067499160766605,2.694998741149906,-0.2600002288818324,1,0.005213419505632144,1.2545442565417635,29.899999618530273,-7.249907613813865,30.84000015258789,-1.1437915829864578,30.989999771118164,0.005213419505632144 5160,2006-07-19,31.729999542236328,32.630001068115234,30.79999923706055,30.88999938964844,62800.0,0.033887226786607494,-2.588237274063454,1.4237287039731144,45.92178887625374,51.349479462376905,0.28586124247247113,0.5203965748429624,0.5926996915743104,1.1952573887755875,12.02740735476324,1.9400005340576207,0.6129399531384543,-0.42500028610229634,-2.3971379027156345,1.5471373305110419,-1.4110690944089654,0.5610685222043728,1.2519301435318297,68.64107098591283,23.083556019497067,0.986068808306669,7,-0.26999950408935547,0.11999988555908203,0.8000001907348633,1.4399995803833008,-1.4599990844726562,2,-0.033091687746886866,1.6301413529119488,30.690000534057614,1.2545442565417635,29.899999618530273,-7.249907613813865,30.84000015258789,-0.033091687746886866 5161,2006-07-20,30.63999938964844,31.93000030517578,30.5,31.93000030517578,52500.0,-0.03435235324025043,1.2170531632393558,-1.5357150966616886,33.06997130364957,47.57530383263854,1.1468764343549545,1.6293523210078256,1.5813494033755724,2.250018165389111,10.62871678193637,1.4300003051757812,0.3155155702127175,-1.474000453948971,-3.5388890080907878,0.5908881001928457,-2.5064447310198794,-0.4415561768780627,2.084175939568812,30.661982698292796,-8.111193141085401,1.0324442770709086,7,0.8200006484985316,1.210000038146969,1.585000038146969,2.2249994277954066,-0.17000007629395242,3,-0.014360268781782093,-2.588237274063454,31.729999542236328,1.6301413529119488,30.690000534057614,1.2545442565417635,29.899999618530273,-0.014360268781782093 5162,2006-07-21,30.11000061035156,30.29999923706055,29.0,30.29999923706055,30600.0,-0.017297610634938176,12.684301403416717,0.14728565260848814,33.21995200053283,43.699488795972535,1.4745057213045776,2.128278579132182,1.9869200690373994,2.7469263722495647,10.143822326094003,1.639999389648441,0.09150049242070679,-1.9149992942810066,-4.1656272515941914,0.33562866303217476,-3.040313272937599,-0.7896853156244141,2.5200004577636754,30.5785202131605,-5.079002639339162,1.125313978656591,7,0.9699993133544957,1.3599987030029332,1.899999618530277,2.5399990081787145,1.6899986267089915,4,0.011623994255276493,1.2170531632393558,30.63999938964844,-2.588237274063454,31.729999542236328,1.6301413529119488,30.690000534057614,0.011623994255276493 5163,2006-07-24,30.59000015258789,30.979999542236328,30.10000038146973,30.440000534057614,74600.0,0.015941532132394354,-1.1204801003771132,-0.7894773826972004,34.845112204508396,40.179386345973036,0.6874187391316191,1.6369060515466458,1.43224962181489,2.232299702290959,9.38619166281738,0.879999160766598,-0.1689253991255555,-1.374499797821045,-3.7138966413360492,0.9648970456939558,-2.544198219578547,-0.20480137606354276,1.6770008087158175,43.80164420759934,11.73744154875844,1.1696984217575006,7,0.4500007629394567,0.8799991607666016,1.3924999237060547,2.059999465942383,2.2099990844726634,0,-0.0202680887917861,12.684301403416717,30.11000061035156,1.2170531632393558,30.63999938964844,-2.588237274063454,31.729999542236328,-0.0202680887917861 5164,2006-07-25,29.56999969482422,30.5,28.57999992370605,30.5,119700.0,-0.03334424493872978,3.12903106721249,-6.200017801965699,33.582068307529866,37.76748922845179,1.3071697720528732,2.527369724969745,2.3928788579548304,3.214583679917027,10.2743269429699,2.0100002288818395,-0.44622294345875346,-2.230000209808349,-4.759247998972327,0.29924757935563306,-3.49462410439034,-0.9653763152263579,2.3703011703491192,24.444431885773934,-7.256901722780608,1.2646238945819905,7,1.0350008010864258,1.6899995803833008,2.385000228881836,3.0749998092651367,2.6700019836425852,1,0.030436240372630152,-1.1204801003771132,30.59000015258789,12.684301403416717,30.11000061035156,1.2170531632393558,30.63999938964844,0.030436240372630152 5165,2006-07-26,29.68000030517578,30.35000038146973,29.13999938964844,29.520000457763672,43700.0,0.0037200071520737676,-1.63043126718167,-0.17204279022453384,32.79396018392849,36.49022489896631,0.8946274161542149,2.3296772965960955,2.2293639723427567,3.0687200229634684,11.570874645641046,1.210000991821289,-0.8083250201132337,-1.988499546051024,-4.6747079802945635,0.6977088881925191,-3.3316037631727937,-0.6453953289292542,1.8570644470214823,32.83582854361145,0.35918085372191655,1.3431042171217709,7,0.9250001907348633,1.5799989700317383,2.0900001525878906,2.9549989700317383,1.989999771118164,2,0.025269541519149286,3.12903106721249,29.56999969482422,-1.1204801003771132,30.59000015258789,12.684301403416717,30.11000061035156,0.025269541519149286 5166,2006-07-27,29.690000534057614,30.85000038146973,29.1200008392334,29.96999931335449,52900.0,0.00033693493190734003,-1.4366222155360635,-1.7499940395298381,34.65909275634276,35.457383898016666,0.7608401316993039,2.2150839638779978,2.137782464661921,3.0230298654708143,12.645097195011534,1.7299995422363317,-1.1797806131359287,-1.8399993896484403,-4.637704981032787,0.9577062017359097,-3.2388521853406154,-0.4411465939562653,1.4922164387207033,46.25003278255977,10.590226201088313,1.3988527956921744,7,0.9149999618530309,1.569998741149906,1.7799997329711985,2.944998741149906,2.909997940063473,3,0.019535194114959298,-1.63043126718167,29.68000030517578,3.12903106721249,29.56999969482422,-1.1204801003771132,30.59000015258789,0.019535194114959298 5167,2006-07-28,30.93000030517578,30.95000076293945,29.8799991607666,29.979999542236328,56900.0,0.04176489554777052,1.161615733480278,-3.392874659400545,38.95966868011452,36.33355287698606,-0.5197028551963747,0.8028084727954372,0.8447248036520101,1.7623315917623898,13.154427786847315,1.260000228881836,-1.3886467012791037,-0.4644996643066399,-3.089067429437037,2.1600681008237608,-1.7767835468718403,0.8477842182585604,-2.35000038146973,97.91669812467863,63.685030660279196,1.3122838825652003,7,-0.3249998092651367,0.3299989700317383,0.5000000000000071,1.7049989700317383,2.049999237060547,4,-0.014872324192777842,-1.4366222155360635,29.690000534057614,-1.63043126718167,29.68000030517578,3.12903106721249,29.56999969482422,-0.014872324192777842 5168,2006-07-31,30.09000015258789,30.45000076293945,29.32999992370605,30.209999084472656,93000.0,-0.027158103598444727,2.7333218892852362,-0.12631456369936997,35.80487879311167,35.87294367844132,0.391224641038999,1.4842034846938716,1.6475697859747527,2.578773937640591,13.59807589642007,1.6000003814697301,-1.4367475963987495,-1.1554998397827134,-3.7171642394892572,1.4061645599238304,-2.4363320396359853,0.12533236007055848,-1.462600212097172,63.71306726499999,34.442581550809564,1.280832199853271,7,0.5150003433227539,1.169999122619629,1.297500610351566,2.544999122619629,2.470001220703125,0,0.05682948075111893,1.161615733480278,30.93000030517578,-1.4366222155360635,29.690000534057614,-1.63043126718167,29.68000030517578,0.05682948075111893 5169,2006-08-01,30.6299991607666,30.65999984741211,29.75,29.920000076293945,43400.0,0.017946128462623667,1.3636345621275099,-5.916711701688018,42.0999988746641,35.448300344931354,-0.17676986753542323,0.7710898302958924,1.0636739396109967,2.0240259160171945,14.026767616841596,0.9099998474121094,-1.4617826482442524,-0.4805006980895996,-2.857552565056352,1.8965511688771528,-1.6690266315729758,0.7080252353937766,-1.9561472038269088,82.51357292273586,48.95377673720335,1.188525933483376,8,-0.3749990463256836,0.630000114440918,0.6525001525878906,2.005000114440918,2.0200023651123047,1,0.07084558066437907,2.7333218892852362,30.09000015258789,1.161615733480278,30.93000030517578,-1.4366222155360635,29.690000534057614,0.07084558066437907 5170,2006-08-02,30.36000061035156,30.920000076293945,30.03000068664551,30.75,29800.0,-0.008814840281186731,1.4383560212159912,-0.5492956233008507,46.51934062622172,36.94267471410604,-0.13582607498681298,0.9072457427196063,1.2828317695666271,2.2871359545605294,14.944575504620863,0.889999389648434,-1.2957970947969883,-0.635999202728275,-2.9195911344871455,1.6475927290305954,-1.7777951686077138,0.5057967631511602,-1.6406256772918724,67.75955315926772,29.200198309912878,1.1417959658794354,8,-0.5800008773803675,0.8999986648559606,1.134999275207523,2.2749986648559606,2.2399978637695277,2,0.06192361759947529,1.3636345621275099,30.6299991607666,2.7333218892852362,30.09000015258789,1.161615733480278,30.93000030517578,0.06192361759947529 5171,2006-08-03,31.239999771118164,31.34000015258789,29.8799991607666,30.020000457763672,32000.0,0.028985479020924743,1.05633931461714,-3.1282082632340575,52.04498847886947,39.034345433921224,-1.0300896573422662,-0.10659530352137025,0.3840582244179771,1.4033794597870823,15.884003987812815,1.460000991821289,-1.2444731175189716,0.32549991607665874,-1.7863753267152944,2.437375158868612,-0.7304377053193178,1.3814375374726353,-2.476012321460882,95.02485720982446,50.00590872290588,1.055937621395977,8,-1.2799997329711914,0.01999950408935547,0.2850008010864258,1.3949995040893555,1.8000011444091797,3,0.01376441447907184,1.4383560212159912,30.36000061035156,1.3636345621275099,30.6299991607666,2.7333218892852362,30.09000015258789,0.01376441447907184 5172,2006-08-04,30.790000915527344,32.0,30.399999618530273,31.420000076293945,34200.0,-0.01440457294775177,-1.2695012627714417,-0.5163930453652184,54.790106337307684,41.25045589312114,-0.5291328854980648,0.22913768809071655,0.8051532931957972,1.848562805289987,16.714135391702893,1.6000003814697266,-1.3419768159372225,-0.04449901580810689,-2.0389904982225957,1.949992466606382,-1.0417447570153513,0.9527467253991375,-1.9229729577528367,54.68168352443734,4.303557590589925,0.9972457412072453,8,-0.5000009536743164,0.4699983596801758,0.7349996566772461,1.8449983596801758,2.8999977111816406,4,0.058785238868926504,1.05633931461714,31.239999771118164,1.4383560212159912,30.36000061035156,1.3636345621275099,30.6299991607666,0.058785238868926504 5173,2006-08-07,30.36000061035156,30.479999542236328,29.63999938964844,30.479999542236328,38800.0,-0.013965582734326465,13.000127157707288,0.1904747487897459,48.15229493907267,42.86936996329256,-0.15107630177624642,0.47476916004230674,1.2051705262504093,2.22904501868938,17.8033541175657,1.1500015258789027,-1.2328570867902187,-0.3419994354248068,-2.0610392080984887,1.377040337248875,-1.2015193217616478,0.5175204509120341,-1.3049943300435238,30.508518410758484,-21.76110385455494,0.8595198863368415,8,0.19999980926514027,0.8999986648559606,1.3800001144409215,2.2749986648559606,2.7700004577636754,0,0.08629772329422991,-1.2695012627714417,30.790000915527344,1.05633931461714,31.239999771118164,1.4383560212159912,30.36000061035156,0.08629772329422991 5174,2006-08-08,29.649999618530273,30.71999931335449,29.559999465942386,30.53000068664551,38000.0,-0.023386066454135768,-1.1886761218254396,7.3334075086624315,37.90697236006767,43.437482427308026,0.6386242320555091,0.9706964358875325,1.8747081149383042,2.893997850054731,18.61661533832038,1.1599998474121023,-1.10011720069922,-0.884500408172606,-2.2838604308207877,0.5148596144755757,-1.5841804194966969,-0.18482039684851514,-0.418293715040722,3.6885300364349014,-44.58892510330388,0.6996800113240905,8,0.9100008010864258,1.330000877380371,2.364999771118164,2.984999656677246,2.530000686645508,1,0.09814508574030767,13.000127157707288,30.36000061035156,-1.2695012627714417,30.790000915527344,1.05633931461714,31.239999771118164,0.09814508574030767 5175,2006-08-09,29.3700008392334,30.40999984741211,29.31999969482422,30.09000015258789,45200.0,-0.009443466539604484,-1.6585317631077627,0.8181800448226352,41.848528022984176,44.23630856804596,0.9722697462992933,1.0825219814560185,2.133689342239066,3.13803996811896,19.541610400966924,1.0900001525878906,-1.0220014558911927,-1.0224992752075188,-2.274610924009746,0.22961237359470843,-1.6485550996086324,-0.3964434508064052,2.6299991607666016,1.865714131174329,-46.63071240889744,0.6260558244011131,8,1.289999008178711,1.4999990463256836,2.70499849319458,3.264998435974121,3.5799999237060476,2,0.11167860377668015,-1.1886761218254396,29.649999618530273,13.000127157707288,30.36000061035156,-1.2695012627714417,30.790000915527344,0.11167860377668015 5176,2006-08-10,30.63999938964844,30.940000534057614,29.28000068664551,29.28000068664551,60700.0,0.04324135220039005,-1.441178574283576,-1.8888888888888888,53.10667697634309,45.80819837873802,-0.16628676652458907,-0.22666330540750224,0.8263714093992327,1.8413400880352064,18.897727948222176,1.6599998474121023,-0.8095902267586723,0.264999294281008,-0.961471641990336,1.491470230552352,-0.3482361738546622,0.8782347624166782,1.3064006042480436,49.99996493843547,-0.7314393113489714,0.6132354681356716,8,9.536743128535363e-07,0.23000049591064098,1.5749998092651332,1.9949998855590785,3.080001831054684,3,0.06396863980143608,-1.6585317631077627,29.3700008392334,-1.1886761218254396,29.649999618530273,13.000127157707288,30.36000061035156,0.06396863980143608 5177,2006-08-11,29.65999984741211,30.76000022888184,29.65999984741211,30.5,20200.0,-0.03198431990071837,-1.6190480515529078,-0.6176477600553132,44.85049377756205,46.813266710343626,0.6868474280405685,0.6960897781534143,1.7552824496492505,2.7958538030077165,18.059988484944146,1.1000003814697301,-0.6098475184565153,-0.6560002326965346,-1.9016644869938837,0.5896640216008144,-1.2788323598452074,-0.03316810554786187,2.1797441741943366,22.891517813029143,-27.53020736388942,0.6228321271486739,8,0.9800004959106445,1.2100000381469727,2.619999408721924,2.97499942779541,2.799999237060547,4,0.11395822945056922,-1.441178574283576,30.63999938964844,-1.6585317631077627,29.3700008392334,-1.1886761218254396,29.649999618530273,0.11395822945056922 5178,2006-08-14,29.86000061035156,30.85000038146973,29.3799991607666,29.559999465942386,57200.0,0.006743114091988023,-3.4545373102410006,-0.3571441546586897,51.766145448310795,47.887282996304364,0.5037666788713651,0.5195777657354377,1.4974043965485109,2.5685570233761474,16.4531509149159,1.4700012207031286,-0.42553117102001536,-0.4539995193481481,-1.7026009643269404,0.7946019256306442,-1.0783002418375425,0.1703012031412463,1.8773536778564512,34.939757651800555,-17.992636985771703,0.6243007224893959,8,0.779999732971195,1.009999275207523,2.4674987792968786,2.7749986648559606,3.619998931884769,0,0.12826516872306026,-1.6190480515529078,29.65999984741211,-1.441178574283576,30.63999938964844,-1.6585317631077627,29.3700008392334,0.12826516872306026 5179,2006-08-15,30.85000038146973,30.85000038146973,29.899999618530273,29.899999618530273,23800.0,0.0331547136933068,-1.0000000000000075,3.1666571299599693,56.43564792714721,48.98909491862941,-0.5048326112432342,-0.4825618132318432,0.47563455020840095,1.559455368341954,14.759477845960134,0.9899997711181712,-0.3429724005107033,0.5280002593994162,-0.7327360683222679,1.7887365871211003,-0.10236790446142408,1.1583684232602565,0.7890597626757803,94.57830356260627,37.488489653869316,0.6303681638608415,8,-0.2100000381469762,0.019999504089351916,1.5674986839294398,1.7849988937377894,2.5599994659423793,1,0.0739060181021911,-3.4545373102410006,29.86000061035156,-1.6190480515529078,29.65999984741211,-1.441178574283576,30.63999938964844,0.0739060181021911 5180,2006-08-16,30.68000030517578,31.09000015258789,30.3799991607666,31.03000068664551,20800.0,-0.005510537250951186,2.0212852302010837,-0.3684211583017808,55.351353424497105,49.356468801476936,-0.3181208108828102,-0.41661861236545406,0.6115564305133177,1.7091710924712658,15.281955719814185,0.7100009918212891,-0.14468519295589388,0.4105001449584975,-0.679211865494942,1.500212155411937,-0.13435586026822222,0.9553561501852172,0.8646974606697277,77.34806804494595,18.106888324939646,0.5448560052267196,8,-0.039999961853027344,0.15000057220458984,1.7374987602233887,1.9549989700317383,1.5900001525878906,2,0.048891785693592205,-1.0000000000000075,30.85000038146973,-3.4545373102410006,29.86000061035156,-1.6190480515529078,29.65999984741211,0.048891785693592205 5181,2006-08-17,30.20000076293945,30.979999542236328,30.18000030517578,30.770000457763672,26700.0,-0.015645356501360785,-1.62294569377392,1.6285687816415106,45.70082418187267,48.34654856198416,-0.0012954591028382367,0.030279643120142197,1.0466842322865624,2.162216740974781,15.624677089087935,0.7999992370605469,-0.0751399027172539,-0.047499465942387076,-1.123395548758289,1.0283966168735148,-0.585447507350338,0.49044857546556386,1.254109119738061,47.95328225508689,-6.131504539676243,0.537948041407951,8,-0.015000343322750354,0.40499973297119496,2.2299990653991735,2.43499851226807,3.2999992370605504,3,0.0910596003485773,2.0212852302010837,30.68000030517578,-1.0000000000000075,30.85000038146973,-3.4545373102410006,29.86000061035156,0.0910596003485773 5182,2006-08-18,30.459999084472656,30.540000915527344,29.63999938964844,30.51000022888184,38500.0,0.008609215727314545,15.363289580913014,0.08772135294669359,52.338807180125734,48.81171658876784,-0.3498139941982714,-0.21307784987445189,0.7584173045084306,1.8790575033711292,14.976804898125115,0.9000015258789027,-0.03673511661630968,0.19499893188476491,-0.882864303436854,1.2728621672063838,-0.3439326857760463,0.7339305495455761,0.907146430363575,63.15785364286647,9.865869822733018,0.5389316176608103,8,-0.27499866485595703,0.14500141143798828,1.6750001907348633,2.1750001907348633,1.8100013732910156,4,0.1070256807030665,-1.62294569377392,30.20000076293945,2.0212852302010837,30.68000030517578,-1.0000000000000075,30.85000038146973,0.1070256807030665 5183,2006-08-21,29.96999931335449,30.309999465942386,29.95000076293945,30.309999465942386,31400.0,-0.016086664013327256,1.1176384790584408,6.7998474156014135,45.801523938945365,49.688888986420906,0.08833572591323957,0.24041777749061666,1.2080689561710223,2.3373830664576367,15.000279467596195,0.5099983215332067,-0.14482005085660177,-0.26400079727173065,-1.3381642587999956,0.8101626642565343,-0.8010825280358631,0.2730809334924018,1.3136604083541137,22.758603453219564,-25.728435190313448,0.5370817307641329,8,0.21500110626221058,0.6350011825561559,1.982500553131107,2.664999961853031,2.0500011444091832,0,0.08308307734957587,15.363289580913014,30.459999084472656,-1.62294569377392,30.20000076293945,2.0212852302010837,30.68000030517578,0.08308307734957587 5184,2006-08-22,30.46999931335449,30.46999931335449,29.809999465942386,30.170000076293945,32800.0,0.01668335039891722,3.4000101725519687,-0.8823503012487229,50.67984412070579,50.670146330612184,-0.31638645504396123,-0.19889693079722193,0.711062132906541,1.8081350656213608,13.954552118376352,0.6599998474121023,-0.24718972403772455,0.19099922180175355,-0.8406043363569218,1.2226027799604289,-0.32480255727758234,0.7068010008810894,0.7335140469515906,57.24134393029333,10.729812637394495,0.5158017790793374,8,-0.2849988937377894,0.1350011825561559,1.1850004196167028,2.164999961853031,1.5799999237060653,1,0.09878570058131264,1.1176384790584408,29.96999931335449,15.363289580913014,30.459999084472656,-1.62294569377392,30.20000076293945,0.09878570058131264 5185,2006-08-23,30.43000030517578,30.79999923706055,30.06999969482422,30.79999923706055,44300.0,-0.0013127341345615662,2.9459548627219956,-1.2333329094770302,44.41379237770269,49.70427026409659,-0.12316632224638724,-0.10522373943624075,0.7717044572698697,1.8164405084094568,12.709253011485716,0.7299995422363317,-0.24716616241905598,0.1135002136230483,-0.8802543204187927,1.1072547476648893,-0.3833770533978722,0.6103774806439688,0.6965725481838767,58.95528549020267,17.81282799775645,0.49687726702091967,8,-0.19500064849853516,0.17500019073486328,1.2249994277954102,2.2049989700317383,0.6700000762939489,2,0.09792965863787595,3.4000101725519687,30.46999931335449,1.1176384790584408,29.96999931335449,15.363289580913014,30.459999084472656,0.09792965863787595 5186,2006-08-24,30.270000457763672,31.29999923706055,30.04999923706055,30.709999084472656,76300.0,-0.005257964042310381,-1.840905642710709,1.1891889105399245,46.26436198870828,49.86136673200174,-0.02365816029767487,0.10588495075793958,0.9434993220259145,1.9471670766851474,11.7591508441904,1.25,-0.08488804105693504,-0.07549962997436666,-1.0251470854448463,0.874147825496113,-0.5503233577096047,0.3993240977608714,-0.9899997711181605,37.95187506175882,-1.4169083336998654,0.47482372773523973,8,0.06999874114990234,0.01999950408935547,1.3849992752075195,2.3649988174438477,1.2299995422363281,3,0.0660720175009788,2.9459548627219956,30.43000030517578,3.4000101725519687,30.46999931335449,1.1176384790584408,29.96999931335449,0.0660720175009788 5187,2006-08-25,30.46999931335449,31.15999984741211,30.29999923706055,30.5,42100.0,0.006607163943386007,-3.6486414038054797,0.0681835915486933,50.8172273700529,49.755931389973085,-0.10803670483166883,-0.13738690380893814,0.7568955158921717,1.723550869869701,10.858759009174666,0.8899993896484375,0.06450960456917443,0.14749927520751527,-0.7640607968214468,1.0590593472364773,-0.30828076080696576,0.6032793112219963,-1.1495986557006752,44.29529857691241,3.648539591303731,0.4557800360144808,8,7.105427357601002e-15,-0.1799993515014613,1.1850004196167028,2.164999961853031,0.7900009155273509,4,0.09944209894739031,-1.840905642710709,30.270000457763672,2.9459548627219956,30.43000030517578,3.4000101725519687,30.46999931335449,0.09944209894739031 5188,2006-08-28,31.79999923706055,31.79999923706055,30.28000068664551,30.34000015258789,40600.0,0.043649489782664475,1.082191100775994,-48.665522283674186,64.62586216784526,50.66595519449508,-1.2671638716187061,-1.4047307194851122,-0.5249580877723368,0.3735956300143748,9.782578025288863,1.519998550415039,0.045993636820568895,1.391999244689945,0.2746983404033472,2.5093001489765427,0.8333487925466443,1.9506496968332456,-2.440006607818603,100.0,52.41957053012694,0.5586504521432997,8,-1.0799999237060547,-1.509999275207523,-0.524999618530277,0.45499992370605113,-0.009998321533206678,0,0.014779912955323882,-3.6486414038054797,30.46999931335449,-1.840905642710709,30.270000457763672,2.9459548627219956,30.43000030517578,0.014779912955323882 5189,2006-08-29,32.799999237060554,32.799999237060554,31.649999618530273,31.8700008392334,100800.0,0.03144654163496252,1.4731217198161333,0.6369856034280074,71.25155489209288,52.43264424645017,-2.1919774302889437,-2.354542873499401,-1.4764493905028182,-0.6353184922278672,9.196089762234612,1.1499996185302805,0.22464573732340654,2.2834992408752512,0.7365737355623239,3.830424746188182,1.5100364882187876,3.056961993531715,-3.3424063435058606,100.0,44.71044151087694,0.7734627526564655,8,-1.5799999237060547,-2.109999656677253,-1.544999122619636,-0.5450000762939524,-0.6100006103515696,1,-0.023780451141461212,1.082191100775994,31.79999923706055,-3.6486414038054797,30.46999931335449,-1.840905642710709,30.270000457763672,-0.023780451141461212 5190,2006-08-30,32.240001678466804,33.009998321533196,32.150001525878906,33.009998321533196,61700.0,-0.017073096695716106,1.2337676492445113,-0.8279548060140846,60.869591132478945,54.118062796517535,-1.5504710828767863,-1.7354565491971954,-0.8840887224452842,-0.06522791016980989,8.915802027773653,0.8599967956542898,0.31481465487584614,1.6295016288757402,-0.0956005804804505,3.3546038382319274,0.7669505241976466,2.492052733553834,-2.581864404301758,73.98659185046421,17.283219938629927,0.8625511046780938,8,-0.9150028228759837,-1.1750020980835068,-1.307501792907722,-0.19500255584717507,-0.26000213623047586,2,-0.005893375667320511,1.4731217198161333,32.799999237060554,1.082191100775994,31.79999923706055,-3.6486414038054797,30.46999931335449,-0.005893375667320511 5191,2006-08-31,31.670000076293945,32.860000610351555,31.6200008392334,32.209999084472656,47800.0,-0.017679949519157856,-2.8750145286892965,0.7013004706465327,64.46044361942023,55.46491128977247,-0.8381633104357746,-1.1927411199090585,-0.31379292088984556,0.4993599080450579,8.82222463974843,1.239999771118157,0.2688381132929578,1.0380000114440904,-0.7303128418893223,2.806312864777503,0.15384358477738402,1.9221564381107967,-1.7437139183394486,50.91577266899794,-9.648814325869544,0.8841564266667071,8,-0.26000118255615234,-0.6050004959106481,-0.7375001907348633,0.025000572204589844,1.1600017547607493,3,-0.01799809578310918,1.2337676492445113,32.240001678466804,1.4731217198161333,32.799999237060554,1.082191100775994,31.79999923706055,-0.01799809578310918 5192,2006-09-01,32.59999847412109,32.810001373291016,31.53000068664551,31.53000068664551,27300.0,0.029365279304917946,-1.3925295951599683,-1.9814810236122933,67.83854477107812,57.913469160009456,-1.6010466938579064,-2.087198113510418,-1.2465467068553728,-0.42319476083920193,9.327467442967613,1.2800006866455043,0.2715594490347861,1.8774985313415442,-0.09799171089032654,3.8529887735734185,0.8897534102256088,2.8652436524574796,-2.4270153430802957,84.9816775599889,20.300974758236777,0.9877451211159365,9,-1.1899995803832937,-1.4549989700317312,-1.6674985885620046,-1.3399991989135671,0.020000457763686086,4,-0.0337422860615868,-2.8750145286892965,31.670000076293945,1.2337676492445113,32.240001678466804,1.4731217198161333,32.799999237060554,-0.0337422860615868 5193,2006-09-05,32.97999954223633,32.97999954223633,32.110000610351555,32.700000762939446,21400.0,0.011656475027656876,5.214305177111767,0.26168164324664417,65.06365612875875,59.511670494237556,-1.6865349677498607,-2.3830305693404057,-1.6220429098135938,-0.7952232077822003,9.30317383524682,0.8699989318847727,0.436731588449792,2.126499652862549,-0.0815643725660351,4.334563678291133,1.0224676401482569,3.230531665576841,-2.5800551959561453,97.97305221375274,35.54269808911899,1.1040320127142929,9,-1.4500007629394531,-1.8350000381469727,-2.047499656677246,-1.7200002670288086,-0.4199981689453125,1,-0.0521527997946678,-1.3925295951599683,32.59999847412109,-2.8750145286892965,31.670000076293945,1.2337676492445113,32.240001678466804,-0.0521527997946678 5194,2006-09-06,32.560001373291016,32.919998168945305,32.15999984741211,32.919998168945305,24800.0,-0.012734935560185012,3.222250479490649,-1.285708446866427,62.84155127021214,61.55919926007194,-1.049230353313913,-1.8275434143495524,-1.2364996512055413,-0.3645042641846459,9.509795685543653,0.8199996948242188,0.5182354226781847,1.5610013961792006,-0.6961125467468179,3.818115339105219,0.43244442471619493,2.68955836764221,-1.951252708990591,69.59475220537564,8.677485039187275,1.1285569714630088,9,-1.0300025939941406,-1.4150018692016602,-1.6275014877319336,-1.300002098083496,0.8699989318847656,2,-0.023648661710294117,5.214305177111767,32.97999954223633,-1.3925295951599683,32.59999847412109,-2.8750145286892965,31.670000076293945,-0.023648661710294117 5195,2006-09-07,32.650001525878906,32.990001678466804,32.34000015258789,32.400001525878906,22100.0,0.00276413233390449,-2.513495680145202,-0.6944506257218986,67.67679186373202,63.93835813507458,-0.8841885152035474,-1.7488808591235383,-1.3428884580980025,-0.45145435039179915,9.558507596982418,0.6500015258789134,0.7183128530299712,1.4870015144348159,-0.7482859916943099,3.722289020563938,0.369357761370253,2.6046452674993787,-1.8491528889998605,76.71233413589937,13.570472939998893,1.1176437530645618,9,-1.0050020217895508,-1.5050020217895508,-1.8925018310546875,-1.3900022506713867,1.5099983215332031,3,-0.0140889089639189,3.222250479490649,32.560001373291016,5.214305177111767,32.97999954223633,-1.3925295951599683,32.59999847412109,-0.0140889089639189 5196,2006-09-08,32.59999847412109,32.669998168945305,32.09000015258789,32.650001525878906,19600.0,-0.001531486965419826,11.889369277723139,-0.20001220703127842,65.92262065261991,65.61673516647092,-0.5240244611347933,-1.6279780180804764,-1.3150286134025215,-0.41191379535985817,10.005345021079618,0.5799980163574148,0.8500563265887955,1.3389985084533613,-0.9703772890661142,3.648374305972837,0.18431060969362534,2.4936864072130973,-1.6224178624697103,73.28746990375643,9.728443449092552,1.1546878987597378,9,-0.9549989700317312,-1.4549989700317312,-2.079998970031731,-1.3399991989135671,0.6599998474121094,4,-0.019018373033880098,-2.513495680145202,32.650001525878906,3.222250479490649,32.560001373291016,5.214305177111767,32.97999954223633,-0.019018373033880098 5197,2006-09-11,33.040000915527344,33.360000610351555,31.90999984741211,32.52000045776367,26800.0,0.013497008036842173,1.5000016442662973,-10.399374427828855,73.01350500042744,66.54869548120227,-0.6270783781190232,-1.8991460200280308,-1.8105586967559049,-0.861523048601839,10.724677961025183,1.450000762939446,1.0705666190895222,1.6100008964538581,-0.7007611727494023,3.9207629656571186,0.4546198618522297,2.7653819310554866,-1.8998268870854211,77.93106714126775,8.830562123786436,1.1553810346016296,9,-0.5950002670288086,-1.7200002670288086,-2.4300012588500977,-1.7800016403198242,0.8600006103515625,0,-0.006355904317604244,11.889369277723139,32.59999847412109,-2.513495680145202,32.650001525878906,3.222250479490649,32.560001373291016,-0.006355904317604244 5198,2006-09-12,33.689998626708984,33.720001220703125,32.630001068115234,33.169998168945305,33900.0,0.019673053667385698,2.758584629550462,1.0000000000000138,73.6070407476361,66.81041613181819,-1.0960467949874726,-2.3689554715664833,-2.4913002741918575,-1.5078651320199157,11.347932271754715,1.0900001525878906,1.3246218659415874,2.0684987068176284,-0.32765842229284203,4.464655835928095,0.8704201422623967,3.26657727137286,-2.327841940076098,98.34239937953258,26.595805503473045,1.1980785645552334,9,-1.064997673034668,-2.189997673034668,-2.914999008178711,-2.429999351501465,0.69000244140625,1,-0.03176015845770708,1.5000016442662973,33.040000915527344,11.889369277723139,32.59999847412109,-2.513495680145202,32.650001525878906,-0.03176015845770708 5199,2006-09-13,33.130001068115234,33.84999847412109,32.529998779296875,33.84999847412109,47600.0,-0.016622071279925543,2.666679029156101,-1.3846091772731948,68.3923849457626,67.64628211107193,-0.5412320316606554,-1.7174420673120494,-1.9775696026858114,-0.9555744105398603,12.046246333586387,1.3199996948242116,1.5362171244145273,1.3945011138916001,-1.0632640973667336,3.8522663251499374,0.1656185082624333,2.623383719520767,-1.48490303739392,62.88670537735075,-10.045071618813537,1.228882605629168,9,-0.4400014877319336,-1.5650014877319336,-2.220001220703125,-1.8700017929077148,1.9500007629394602,2,-0.017204940430044058,2.758584629550462,33.689998626708984,1.5000016442662973,33.040000915527344,11.889369277723139,32.59999847412109,-0.017204940430044058 5200,2006-09-14,32.18000030517578,33.06999969482422,31.95000076293945,32.880001068115234,32100.0,-0.02867493909783625,1.0740759055507545,0.9722267845695035,61.746620496145376,67.34474620848583,0.4462951765926775,-0.6843923373454857,-1.0639069454997632,-0.020799035839928592,12.748668953370057,1.1800003051757848,1.5125702657688507,0.3695003509521477,-2.043791690301539,2.782792392205831,-0.8371456696746975,1.5761463715789894,1.6699981689453054,13.917559221250682,-60.81834293822497,1.206646020626842,9,0.5099992752075195,-0.6150007247924805,-1.4099998474121094,-0.9200010299682617,2.7900009155273438,3,0.03884400211764305,2.666679029156101,33.130001068115234,2.758584629550462,33.689998626708984,1.5000016442662973,33.040000915527344,0.03884400211764305 5201,2006-09-15,32.950000762939446,33.02000045776367,32.40999984741211,32.419998168945305,70200.0,0.0239279195295663,-1.2181871146284013,-0.757145737625408,64.25288376900903,66.94633943047815,-0.13750276317871624,-1.3046988329653395,-1.8691395084626343,-0.7911636221731513,13.290241973893002,0.8400001525878906,1.351622813414508,1.0020008087158132,-1.3371635589809046,3.341165176412531,-0.16758137513254923,2.171582992564172,0.8999977111816406,53.60833256318326,-23.946281628123025,1.1695821838483589,9,-0.07000160217284446,-1.3850011825561452,-2.1850008964538503,-1.6900014877319265,1.520000457763679,4,0.036722277889401855,1.0740759055507545,32.18000030517578,2.666679029156101,33.130001068115234,2.758584629550462,33.689998626708984,0.036722277889401855 5202,2006-09-18,33.720001220703125,33.810001373291016,32.450000762939446,32.84999847412109,29600.0,0.023368753867518466,1.5904698240158246,1.641506582119967,61.79362486245526,66.5830026231111,-0.817938224895066,-1.9161896524883986,-2.6506768211487852,-1.5720634879849769,13.614946261821984,1.3600006103515696,1.3638475388338733,1.6090011596679688,-0.7478472450922453,3.9658495644281793,0.4305769572878617,2.787425362048076,0.09199729919432542,93.1580310516735,17.68076213102782,1.1784242023801053,9,-0.8400020599365234,-2.105002403259281,-2.965001106262207,-2.4600019454956055,0.8199996948242188,0,-0.013641841118543607,-1.2181871146284013,32.950000762939446,1.0740759055507545,32.18000030517578,2.666679029156101,33.130001068115234,-0.013641841118543607 5203,2006-09-19,32.459999084472656,33.75,32.060001373291016,33.75,62600.0,-0.037366610042020465,1.6201510500759981,-1.4827549919759948,47.97618993555884,64.93129580814961,0.40291566933809264,-0.4849414591157668,-1.4370782163532354,-0.33582709670191946,13.762224997035084,1.6899986267089844,1.3696147842564486,0.22449903488158895,-1.9085935847243078,2.3575916544874858,-0.8420472749213559,1.2910453446845374,1.3500022888183594,26.84204925783995,-43.652327141288666,1.066546309802948,9,0.4200000762939453,-0.8450002670288121,-1.7049989700317383,-1.1999998092651367,2.3700027465820384,1,0.04436236851574904,1.5904698240158246,33.720001220703125,-1.2181871146284013,32.950000762939446,1.0740759055507545,32.18000030517578,0.04436236851574904 5204,2006-09-20,33.47999954223633,33.52000045776367,32.56999969482422,32.56999969482422,31900.0,0.031423305192007644,-1.087914114801447,-0.705425737655471,56.99772711322708,63.74473305809351,-0.5284290063660535,-1.3363957819739056,-2.4922641263109497,-1.381886895408769,14.11938088964742,1.0600013732910156,1.2887617767326311,1.0939994812011733,-0.9369028672134192,3.124901829615766,0.0785483069938735,2.1094506554084695,0.3300018310546875,82.25797189430423,11.701147370946728,1.0154511742072965,9,-0.6000003814697266,-1.7350006103515625,-2.72499942779541,-2.2200002670288086,1.470001220703118,2,0.026881766373488825,1.6201510500759981,32.459999084472656,1.5904698240158246,33.720001220703125,-1.2181871146284013,32.950000762939446,0.026881766373488825 5205,2006-09-21,33.40999984741211,33.919998168945305,32.810001373291016,33.75,18300.0,-0.0020907913913174037,2.2647133071913497,-0.37362660395470987,60.406694061599566,63.131852325757926,-0.37915895146724665,-1.087449145166957,-2.433520746870549,-1.3378198006602275,15.042575649581227,1.1099967956542898,1.2144190756632298,0.8749998092651339,-0.9814428166515654,2.7314424351818367,-0.053221503693215766,1.8032211222234835,-1.4599990844726598,72.5806881643689,-0.44157052426973564,0.9282213129583512,9,-0.49500083923339844,-1.6300010681152344,-2.6549997329711914,-2.15000057220459,0.9300003051757812,3,0.049985094021840926,-1.087914114801447,33.47999954223633,1.6201510500759981,32.459999084472656,1.5904698240158246,33.720001220703125,0.049985094021840926 5206,2006-09-22,32.27000045776367,33.450000762939446,31.790000915527344,33.419998168945305,31200.0,-0.03412150239015166,1.74379482652629,3.3823446914023285,48.07469147480057,60.36087304513271,0.7924411544425851,0.22142005663400255,-1.2789264043485957,-0.23511610695334895,15.960033610348606,1.6599998474121023,1.1578397082496537,-0.36499958038329794,-1.8943821864140205,1.1643830256474246,-1.1296908833986592,0.3996917226320633,1.6499977111816335,22.53521883495779,-46.95117789191383,0.7646913030153605,9,0.5849990844726562,-0.4900016784667969,-1.5349998474121094,-1.0100011825561523,1.5799980163574148,4,0.08366906490978598,2.2647133071913497,33.40999984741211,-1.087914114801447,33.47999954223633,1.6201510500759981,32.459999084472656,0.08366906490978598 5207,2006-09-25,33.5,33.529998779296875,32.169998168945305,32.43000030517578,26500.0,0.038115882391951184,1.4070865769591852,-0.930436369064408,52.76008677422058,58.04454482586432,-0.4083923361824233,-0.8115489708170287,-2.4749016993879067,-1.4980326877412296,16.956773230645158,1.3600006103515696,1.0886703354349656,0.7134999275207505,-0.4752415190112771,1.9022413740527817,0.11912920425473317,1.307870650786768,0.4199981689453054,80.281750679662,13.803927839993662,0.5943707232660155,9,-0.6450004577636719,-1.720001220703125,-3.104999542236328,-2.2400007247924805,-0.09000015258789062,0,0.028955260319496245,1.74379482652629,32.27000045776367,2.2647133071913497,33.40999984741211,-1.087914114801447,33.47999954223633,0.028955260319496245 5208,2006-09-26,32.27000045776367,33.56999969482422,32.18000030517578,33.549999237060554,49800.0,-0.036716404245860534,1.1060601681935092,-1.1962608825857304,48.58259618590061,55.84345718587966,0.6693914186413323,0.4800812955345961,-1.1941654427778516,-0.31290753381792413,17.31666160567676,1.3899993896484375,1.0122593783504996,-0.5399996757507353,-1.6634152826985371,0.5834159311970666,-1.1017074792246362,0.02170812772316566,1.607397766113273,22.53521883495779,-41.74939667072499,0.5617078034739009,9,0.5849990844726562,-0.4050016403198242,-1.875,-1.0100011825561523,0.3899993896484375,1,0.07034398591765578,1.4070865769591852,33.5,1.74379482652629,32.27000045776367,2.2647133071913497,33.40999984741211,0.07034398591765578 5209,2006-09-27,32.02000045776367,32.740001678466804,31.8700008392334,32.34999847412109,58500.0,-0.007747133450686228,-1.7619194671510974,0.2578111961471451,46.9682344859541,54.2014142958584,0.8329757925522472,0.7047842239344746,-0.9207556562883923,-0.10937188330441927,16.6261233408462,0.8700008392334055,0.8335903110986891,-0.7509997367858858,-1.928720732979464,0.4267212594076888,-1.3398602348826714,-0.1621392386891003,1.8156498199462803,10.798114498375654,-49.76994463916331,0.5888604980967874,9,0.8349990844726562,-0.15500164031982422,-1.625,-0.7600011825561523,0.15999984741210938,2,0.08775769310177206,1.1060601681935092,32.27000045776367,1.4070865769591852,33.5,1.74379482652629,32.27000045776367,0.08775769310177206 5210,2006-09-28,32.049999237060554,32.470001220703125,31.86000061035156,32.189998626708984,59200.0,0.0009368762919430562,-1.346171339700966,0.4242431248338161,47.34812298114399,52.32310754165117,0.87456716170405,0.6954786423694017,-0.9600408075426827,-0.18613228590265152,15.718374904654736,0.610000610351566,0.5841599530888146,-0.7115008354186969,-1.9101364587652512,0.48713478792785736,-1.3108186470919776,-0.11218302374541622,1.7447380534057473,14.606657294220915,-42.52032664675043,0.5993178116732779,9,0.8050003051757741,-0.06500053405762429,-1.654998779296882,-0.7899999618530344,1.8300018310546804,3,0.09048366910803285,-1.7619194671510974,32.02000045776367,1.1060601681935092,32.27000045776367,1.4070865769591852,33.5,0.09048366910803285 5211,2006-09-29,31.10000038146973,32.330001831054695,31.07999992370605,32.169998168945305,48200.0,-0.029641150646028902,-1.2522583206033462,7.6428746594008565,41.08455255562916,50.02209950755938,1.7148846788601197,1.6870826414229647,0.004580480432295531,0.7115850111214819,15.592900038275136,1.2500019073486435,0.3698479902753249,-1.6329997062683042,-2.9610310111732083,-0.3049684013633964,-2.29701535872076,-0.9689840538158485,2.6546421814977954,0.8032313093224707,-51.474207615729526,0.6640156524524532,9,1.3999986648559464,0.8849983215331996,-0.6800003051757848,0.15999889373778942,2.929998397827145,4,0.10418005567127397,-1.346171339700966,32.049999237060554,-1.7619194671510974,32.02000045776367,1.1060601681935092,32.27000045776367,0.10418005567127397 5212,2006-10-02,31.5,31.78000068664551,31.309999465942386,31.53000068664551,66300.0,0.0128617239107367,-1.2926790690318086,0.028038082878929494,39.69896899077368,49.10240829147214,1.080485829288257,1.2653222530361887,-0.3587611334896934,0.25375416579016985,15.571782195704904,0.6800003051757812,0.27639720527080414,-1.1780001640319853,-2.6157995719225084,0.2597992438585379,-1.8968998679772469,-0.45910046008672367,2.1476568573970667,16.86747449399733,-28.361011180524162,0.7188997039452607,10,0.9999990463256765,0.5999994277954102,-1.1850004196166992,-0.24000072479248047,2.9599990844726562,0,0.07460312616257414,-1.2522583206033462,31.10000038146973,-1.346171339700966,32.049999237060554,-1.7619194671510974,32.02000045776367,0.07460312616257414 5213,2006-10-03,31.26000022888184,31.88999938964844,31.09000015258789,31.31999969482422,42000.0,-0.007619040352957462,-3.0000000000000178,1.9999364231670425,40.931130280798385,47.31723086564673,1.2654393443599652,1.4438858126299827,-0.09961055479852732,0.4570923869393404,15.474976657875011,0.7999992370605504,0.07624634226308302,-1.3319999694824212,-2.8941253241176064,0.23012538515276404,-2.1130626468000138,-0.5509372921648286,2.284950351167584,10.84338041568702,-30.823315609351297,0.7810626773175935,10,1.239998817443837,0.8399991989135707,-0.8800005912780797,-9.536743199589637e-07,4.0199985504150355,1,0.06877797833615618,-1.2926790690318086,31.5,-1.2522583206033462,31.10000038146973,-1.346171339700966,32.049999237060554,0.06877797833615618 5214,2006-10-04,31.790000915527344,31.93000030517578,30.76000022888184,31.040000915527344,21700.0,0.016954596377636078,1.2718475008147838,-12.500111262994668,48.0283143897024,45.94185534654705,0.5257948862691535,0.8993510520953549,-0.571024237141792,-0.09264936421675785,15.501448230415225,1.1700000762939418,-0.15027197229169786,-0.7634992599487305,-2.3663686016829146,0.8393700817854537,-1.564933930815819,0.03793541091836161,1.6563516382683474,60.233923346937516,14.43515288236204,0.8014346708670916,10,0.3749990463256836,0.5499982833862305,-1.285001277923584,-0.5300016403198242,3.3799972534179616,2,0.02736706218400342,-3.0000000000000178,31.26000022888184,-1.2926790690318086,31.5,-1.2522583206033462,31.10000038146973,0.02736706218400342 5215,2006-10-05,32.189998626708984,32.740001678466804,31.809999465942386,31.940000534057614,40300.0,0.01258250077577916,-2.6470658633367266,0.33333079020182765,46.00839073412917,45.71226637536134,-0.0731519780608707,0.4881518909968463,-0.9101251895537246,-0.5073884962750981,15.072409390479113,0.9500007629394602,-0.14263958545879518,-0.34050140380859517,-1.9507249145217287,1.2697221069045348,-1.1456131591651584,0.4646103515479716,1.0951727875918777,72.22208842962677,26.278847682073362,0.8051117553565652,10,-0.02499866485595703,0.15000057220458984,-1.2349991798400843,-0.9299993515014648,3.670001983642578,3,-0.000310603353828931,1.2718475008147838,31.790000915527344,-3.0000000000000178,31.26000022888184,-1.2926790690318086,31.5,-0.000310603353828931 5216,2006-10-06,31.979999542236328,32.34999847412109,31.520000457763672,31.959999084472656,26500.0,-0.006523736981411843,1.18421013005137,0.08000244142487546,40.29016407890126,44.326719409214746,0.10212382266800546,0.684410731561016,-0.6407363813630376,-0.32691403229019755,15.094638837247984,0.8299980163574148,-0.32241717678743953,-0.5195005416870089,-2.1478606889589003,1.108859605584886,-1.3336806153229546,0.2946795319489368,1.1536616009393938,61.61608182712277,20.751053856768394,0.8141800736359474,10,0.18500041961669922,0.3599996566772461,-0.7850003242492676,-0.7200002670288086,5.029998779296875,4,0.05941218114683067,-2.6470658633367266,32.189998626708984,1.2718475008147838,31.790000915527344,-3.0000000000000178,31.26000022888184,0.05941218114683067 5217,2006-10-09,32.830001831054695,32.919998168945305,31.809999465942386,32.049999237060554,34300.0,0.026579183895727,1.3125086923869063,38.999237078008775,52.16375991041038,44.72462648971583,-0.9531458140497229,-0.19197339759421794,-1.460222372938592,-1.193974090767508,14.264601740272104,1.109998703002919,-0.522869654237148,0.3410017013549904,-1.275347656981758,1.9573510596917387,-0.46717297781338374,1.1491763805233646,0.16123965726339407,95.83349890194958,50.997241966099736,0.8081746791683739,10,-0.9900026321411204,-0.4900026321411204,-1.5925025939941477,-1.570002555847175,5.519996643066399,0,0.03655183921150673,1.18421013005137,31.979999542236328,-2.6470658633367266,32.189998626708984,1.2718475008147838,31.790000915527344,0.03655183921150673 5218,2006-10-10,32.61999893188477,32.889999389648445,32.09999847412109,32.75,27300.0,-0.006396676437930515,2.8536644367736312,-0.16666748177020016,44.44443896827694,44.444204765529484,-0.7691599429115072,-0.06982214985027468,-1.194434389977065,-0.9891705290406705,13.054814701065848,0.790000915527358,-0.5223169348120464,0.18449878692627664,-1.3322358120647593,1.701233385917309,-0.5738685125692413,0.9428660864217946,-1.8599987030029332,86.11113318692712,44.107909017662244,0.7583672994955164,10,-0.7799997329711985,-0.2799997329711985,-1.3424997329711985,-1.3599996566772532,6.680000305175774,1,0.056407118725848804,1.3125086923869063,32.830001831054695,1.18421013005137,31.979999542236328,-2.6470658633367266,32.189998626708984,0.056407118725848804 5219,2006-10-11,32.560001373291016,32.959999084472656,32.459999084472656,32.630001068115234,18900.0,-0.0018392875707642364,-2.703645097485165,0.5384547668652544,44.50194732260415,44.12796302569173,-0.6978994143554331,-0.05767402955984835,-1.0956072023015047,-0.9408415090361899,11.691330879949993,0.5,-0.6754176575151831,0.15300121307372905,-1.3298283934147435,1.635830819562198,-0.5884135901705037,0.8944160163179653,-1.7574011611938438,72.22235467711471,32.67887632067955,0.7414148032442346,10,-0.7000017166137695,-0.2200021743774414,-1.2225022315979004,-1.300002098083496,6.4099998474121165,2,0.08353800034655623,2.8536644367736312,32.61999893188477,1.3125086923869063,32.830001831054695,1.18421013005137,31.979999542236328,0.08353800034655623 5220,2006-10-12,33.43000030517578,33.439998626708984,32.509998321533196,32.689998626708984,38300.0,0.026719867788409513,1.4473746291955676,-10.57149863760218,57.77480283474116,45.98243527892639,-1.5103931138781306,-0.8740368537235028,-1.907162266703562,-1.8190054852932462,11.30718087035526,0.9300003051757884,-0.6721049614060135,0.9605001449584947,-0.5860476344399217,2.5070479243569146,0.18722625525928294,1.7337740346577029,-2.5411041381835915,99.47925359018987,55.39733311408382,0.7732738896992093,10,-1.330000877380371,-1.090001106262207,-2.092501163482666,-2.1700010299682617,4.9399986267089915,3,0.05204899335583102,-2.703645097485165,32.560001373291016,2.8536644367736312,32.61999893188477,1.3125086923869063,32.830001831054695,0.05204899335583102 5221,2006-10-13,34.15999984741211,34.259998321533196,33.040000915527344,33.450000762939446,43400.0,0.021836659753883048,1.6813246698805544,0.9594560460237123,54.74138143655237,47.653814439568464,-1.967598437052473,-1.5902724833188984,-2.5973996405666924,-2.541671392344732,11.199216527842145,1.2199974060058523,-0.6069138952564117,1.6299997329711928,-0.0815585680970159,3.3415580340394015,0.7742205824370885,2.485778883505297,-3.1180375328369117,95.9184277211847,54.08507444860723,0.8557791505341052,10,-1.6500005722045898,-1.6500005722045898,-2.765000343322754,-2.90000057220459,4.680000305175781,4,0.049765830519119314,1.4473746291955676,33.43000030517578,-2.703645097485165,32.560001373291016,2.8536644367736312,32.61999893188477,0.049765830519119314 5222,2006-10-16,33.259998321533196,33.65999984741211,32.90999984741211,33.65999984741211,42800.0,-0.026346649001729894,2.7499856949398236,-0.5633831572839364,57.46605033100992,49.491027778480856,-0.8847247812962706,-0.765761182657279,-1.6527672053002007,-1.6417306348108873,10.25315013652812,1.25,-0.5643935031625631,0.7529983520507741,-0.9026786919329055,2.408675396034454,-0.07484016994106213,1.580836874042614,-1.9605931264013599,53.70370043321542,9.039749816307634,0.8278385219918392,10,-0.7499990463256765,-0.7499990463256765,-1.8649988174438406,-1.9999990463256765,5.710002899169936,0,0.11274805139037491,1.6813246698805544,34.15999984741211,1.4473746291955676,33.43000030517578,-2.703645097485165,32.560001373291016,0.11274805139037491 5223,2006-10-17,33.900001525878906,33.90999984741211,32.880001068115234,32.990001678466804,29500.0,0.019242430446286596,1.215059497196392,-2.2749909401284967,63.390320124809,51.19791730460382,-1.2414092432951165,-1.3621918878122656,-2.22592009852751,-2.275838245947085,9.901039825025482,1.029998779296875,-0.3363995071409036,1.3210014343261705,-0.4474697848939826,3.089472653546327,0.4367658247160904,2.205237043936247,-2.3637488806349616,80.00016954217287,29.769675043971134,0.884235609610078,10,-1.0100021362304688,-1.3900022506713867,-2.017500877380371,-2.6400022506713867,5.019996643066406,1,0.1312683406472741,2.7499856949398236,33.259998321533196,1.6813246698805544,34.15999984741211,1.4473746291955676,33.43000030517578,0.1312683406472741 5224,2006-10-18,34.380001068115234,34.689998626708984,33.959999084472656,33.959999084472656,40100.0,0.014159277894719269,-2.476171878547879,0.4615407187561606,65.59572590562013,53.37428787921392,-1.469963517057657,-1.8670321481105958,-2.609224428473496,-2.7478895130796275,9.774394917552588,0.7899971008300781,-0.09031740476756767,1.7560009002685533,-0.14949718479534368,3.6614989853324538,0.8032518577366048,2.7087499428005017,-2.625848768768151,85.77993049552565,29.76089511951095,0.9527490425319495,10,-1.2750015258789062,-1.6550016403198242,-2.317500114440918,-3.120001792907715,4.509998321533203,2,0.14310639953726545,1.215059497196392,33.900001525878906,2.7499856949398236,33.259998321533196,1.6813246698805544,34.15999984741211,0.14310639953726545 5225,2006-10-19,35.080001831054695,35.189998626708984,34.220001220703125,34.220001220703125,54800.0,0.02036069636974669,-1.255806319973031,2.0476108300560565,77.56232496715629,57.51563908902003,-1.9186751272270257,-2.567123401743963,-3.1933756847345123,-3.4241347964559665,9.386350932515883,0.9699974060058594,0.19496080998174392,2.372501564025889,0.19502898929978585,4.549974138751992,1.283765276662841,3.4612378513889404,-3.0322648989714196,95.23822892171141,30.903180760256248,1.0887362873630508,10,-1.580002784729011,-2.1050024032592844,-2.952502250671394,-3.820002555847175,1.4199981689453054,3,0.11088937248015762,-2.476171878547879,34.380001068115234,1.215059497196392,33.900001525878906,2.7499856949398236,33.259998321533196,0.11088937248015762 5226,2006-10-20,34.970001220703125,35.349998474121094,34.700000762939446,35.349998474121094,31800.0,-0.0031357070869417747,2.4210653121047616,-0.44185695782544304,75.03606895955696,60.05700676114742,-1.4974081370350305,-2.365768289187457,-3.007357331605238,-3.305945957417123,10.387661445478075,0.6499977111816477,0.3699948477645947,2.1275009155273423,-0.2603892186497774,4.515391049704466,0.9335558484387789,3.3214459826159057,-2.5451928852647683,84.61547965621357,13.68637158929208,1.1939450670885616,10,-1.2450027465820312,-1.9150018692016602,-2.842501640319824,-3.755002021789558,3.270000457763672,4,0.09722612503567096,-1.255806319973031,35.080001831054695,-2.476171878547879,34.380001068115234,1.215059497196392,33.900001525878906,0.09722612503567096 5227,2006-10-23,34.470001220703125,34.81999969482422,34.200000762939446,34.81999969482422,39600.0,-0.014297969189202897,2.5428664850136644,0.9210552733551509,72.32266377124762,63.15458729481083,-0.8273101701194179,-1.886072107740425,-2.403989163411268,-2.8013804819869073,11.092457412805857,0.770000457763679,0.5446009763833075,1.579000854492186,-0.9026793871869216,4.060681096171294,0.33816073365262866,2.81984097533174,-1.6356662658491885,64.3725434173237,-13.572193819624403,1.2408401208395539,10,-0.56500244140625,-1.4150018692016602,-2.247501850128174,-3.255002021789558,3.8600006103515625,0,0.12677687197933984,2.4210653121047616,34.970001220703125,-1.255806319973031,35.080001831054695,-2.476171878547879,34.380001068115234,0.12677687197933984 5228,2006-10-24,34.540000915527344,34.700000762939446,34.240001678466804,34.5,31500.0,0.002030742452720835,1.5555461365659524,-0.11428882833787465,70.43089619834136,66.03558161433719,-0.6663946257964852,-1.8733363429588508,-2.374123668582456,-2.870353094142704,11.791294749154032,0.45999908447264204,0.8178153752488271,1.5355005264282227,-1.0327229728498395,4.103724025706285,0.2513887767891916,2.8196122760672537,-1.3534730679760045,41.72676875789011,-36.869595971214906,1.2841117496390317,10,-0.6100025177001953,-1.485001564025879,-2.292501926422119,-3.3250017166137766,3.7399978637695384,1,0.12825709866105695,2.5428664850136644,34.470001220703125,2.4210653121047616,34.970001220703125,-1.255806319973031,35.080001831054695,0.12825709866105695 5229,2006-10-25,34.830001831054695,34.939998626708984,34.34000015258789,34.59000015258789,24400.0,0.008396088819933478,1.6087158435958038,5.999904634751275,69.93958147856819,67.38722368587352,-0.6711075605737804,-2.0469745241188804,-2.59074608911493,-3.1498062290048807,13.002457425437248,0.5999984741210938,0.9221649500129487,1.6850013732910227,-0.9626719544499451,4.332674701031991,0.36116470942054235,3.0088380371615067,-1.3405880957835876,54.78281060819754,-23.60283629807794,1.3238366638704835,10,-0.7150020599365305,-1.7750024795532298,-2.58250284194947,-3.6150026321411275,3.259998321533196,2,0.1174273937087178,1.5555461365659524,34.540000915527344,2.5428664850136644,34.470001220703125,2.4210653121047616,34.970001220703125,0.1174273937087178 5230,2006-10-26,34.950000762939446,35.11999893188477,34.759998321533196,34.93000030517578,38700.0,0.0034452749232347646,1.0000211929512244,0.08333465787169962,72.7411815151517,69.38720147238456,-0.6177868307269492,-2.043335866677488,-2.628978773276536,-3.2582928644501195,14.347150385150364,0.3600006103515767,1.1376460007185898,1.6600002288818274,-1.052032402709827,4.372032860473485,0.30398391308600026,3.0160165446776546,-1.2001051642293419,65.21752110526886,-14.657775187199988,1.3560163157958287,10,-0.835000991821282,-1.8950014114379812,-2.6375017166137624,-3.735001564025879,5.419998168945327,3,0.11273243321032833,1.6087158435958038,34.830001831054695,1.5555461365659524,34.540000915527344,2.5428664850136644,34.470001220703125,0.11273243321032833 5231,2006-10-27,34.34000015258789,35.080001831054695,34.169998168945305,34.81999969482422,21500.0,-0.017453522089716067,-1.2195116277987856,-23.999427808515108,62.00315728124477,69.89132446685511,0.022833107908446948,-1.241826004368626,-1.9271401453188943,-2.642445597418252,14.993198457307155,0.9100036621093892,1.362474526427917,0.8879996299743667,-1.6550339223891726,3.431033182337906,-0.38351714620740296,2.1595164061561363,-0.36609015132025036,17.89493127527283,-57.4848012705136,1.2715167761817703,10,-0.22500038146972656,-1.2850008010864258,-1.9925012588500977,-3.090001106262214,5.1300010681152415,4,0.06290040296488852,1.0000211929512244,34.950000762939446,1.6087158435958038,34.830001831054695,1.5555461365659524,34.540000915527344,0.06290040296488852 5232,2006-10-30,33.84999847412109,34.439998626708984,33.290000915527344,34.22999954223633,36500.0,-0.01426912278070791,1.874997019764919,0.7916696469017624,59.360722109613405,69.4435913540556,0.6764651211237407,-0.5973688036754581,-1.3574826159591922,-2.1422020126066954,15.268681136399287,1.1499977111816406,1.3993409168430446,0.28049802780150657,-2.094384352347447,2.6553804079504566,-0.9069431622729667,1.4679392178759798,1.500000000000007,30.60099265617816,-41.627601186453404,1.1874411900744755,10,0.4700012207031321,-0.7949991226196218,-1.532499313354485,-2.59999942779541,6.490001678466804,0,0.12968990848557782,-1.2195116277987856,34.34000015258789,1.0000211929512244,34.950000762939446,1.6087158435958038,34.830001831054695,0.12968990848557782 5233,2006-10-31,33.40999984741211,34.34999847412109,33.310001373291016,33.990001678466804,57800.0,-0.012998482911169562,-1.6666634062365324,1.526316317823611,56.115092908400115,68.39018768769782,1.16182585008913,0.012607487971067144,-0.8255020557928034,-1.697290163889086,15.305074323976529,1.039997100830071,1.404623441359952,-0.26700057983398295,-2.3821509060356405,1.8481497463676781,-1.3245757429348117,0.7905745832668458,1.8987986755371082,6.5573257900913395,-62.95921232153313,1.0575751631008299,10,0.9099998474121094,-0.35500049591064453,-1.0925006866455078,-2.160000801086433,7.1100006103515625,1,0.147261359057554,1.874997019764919,33.84999847412109,-1.2195116277987856,34.34000015258789,1.0000211929512244,34.950000762939446,0.147261359057554 5234,2006-11-01,32.65999984741211,33.950000762939446,32.529998779296875,33.299999237060554,49700.0,-0.022448368854395384,-2.155554613656577,1.1034437399700074,44.36310526154114,64.70138549818502,1.8351738341636405,0.8760426758256585,-0.0064576802015920975,-0.927687359785093,14.963005036714883,1.420001983642571,1.4410023372199703,-1.0605005264282212,-3.0439328200800233,0.9229317672235808,-2.0522166732541223,-0.0687843796023202,2.6084227233886708,5.019345963564475,-58.19936205160462,0.9917161468259018,11,1.279998779296875,0.39499950408935547,-0.3000006675720215,-1.4100008010864329,8.299999237060547,2,0.1720759019639153,-1.6666634062365324,33.40999984741211,1.874997019764919,33.84999847412109,-1.2195116277987856,34.34000015258789,0.1720759019639153 5235,2006-11-02,32.18000030517578,33.34999847412109,32.080001831054695,32.259998321533196,58100.0,-0.014696862966285695,-8.071567732530776,0.12499701976490657,34.95442368264068,60.247869356305436,2.0791974496753696,1.4284944142126648,0.5397216313336415,-0.42173558107040776,15.866998115015374,1.269996643066392,1.3628288476386103,-1.5400001525878935,-3.525061056698803,0.4450607515230196,-2.5325306046433482,-0.5474697005324387,2.9788853139648452,3.3332824707028883,-53.44619182845415,0.9925304520554563,11,1.4200000762939524,0.8749990463256836,0.17999887466430664,-0.9300012588501048,8.970001220703125,3,0.18365443727051667,-2.155554613656577,32.65999984741211,-1.6666634062365324,33.40999984741211,1.874997019764919,33.84999847412109,0.18365443727051667 5236,2006-11-03,33.880001068115234,33.93000030517578,32.360000610351555,32.419998168945305,38400.0,0.05282786658849181,1.0128183496558307,-18.250488770208186,54.200557834493985,58.234302029999476,0.23280177058630613,-0.12845032745264007,-1.0678226589775122,-2.089307650694579,16.24759586158962,1.75,1.2564629596415173,0.06500053405761719,-1.7434424709520897,1.873443539067324,-0.8392209684472363,0.9692220365624706,1.094151523740237,76.2712576718353,18.313605061281507,0.9042215025048552,11,-0.2800006866455007,-0.8250017166137695,-1.4600019454956055,-2.630002021789558,7.509998321533203,4,0.19155837246644403,-8.071567732530776,32.18000030517578,-2.155554613656577,32.65999984741211,-1.6666634062365324,33.40999984741211,0.19155837246644403 5237,2006-11-06,34.029998779296875,34.299999237060554,33.470001220703125,33.93000030517578,32100.0,0.004427323094827296,1.5937462747061135,0.06849196955564057,50.94337637832942,56.069022049998146,0.015450832962152106,-0.19387801099556157,-1.128162206168291,-2.206154242113957,17.04456736273079,0.829998016357429,0.9878508959896664,0.15499839782714986,-1.5945107756269152,1.904507571281215,-0.7197561888998862,1.029752984554186,0.7705047669105483,85.90307629741933,29.464078296512184,0.8747545867270332,11,-0.42999839782714133,-0.9749994277954102,-1.7874999046325684,-2.7799997329711985,7.340000152587898,0,0.15985902546419828,1.0128183496558307,33.880001068115234,-8.071567732530776,32.18000030517578,-2.155554613656577,32.65999984741211,0.15985902546419828 5238,2006-11-07,34.459999084472656,34.900001525878906,33.880001068115234,34.02000045776367,53100.0,0.012635918912738298,-1.833344812787759,4.400053406576639,50.58478080828078,53.91848864218843,-0.4772825072246647,-0.5048459258253857,-1.5045355817227914,-2.5907458198320725,18.096334498214667,1.0200004577636719,0.753693649985415,0.4929986953735366,-1.1700125853413326,2.1560099760884057,-0.338506944983898,1.3245043357309711,-2.3799972534179616,84.39707485735461,30.361272800974767,0.831505640357436,11,-0.8599987030029226,-1.4049997329711914,-2.1599998474121094,-3.2100000381469798,7.1399993896484375,1,0.17063265305670616,1.5937462747061135,34.029998779296875,1.0128183496558307,33.880001068115234,-8.071567732530776,32.18000030517578,0.17063265305670616 5239,2006-11-08,35.279998779296875,35.45000076293945,34.040000915527344,34.380001068115234,42700.0,0.02379569694166661,1.2741902239285792,2.0454557276991236,51.43675987464109,51.551330682131706,-1.3709023724996712,-1.1706414325387087,-2.292512128809861,-3.366175033720875,19.294611183886968,1.4099998474121094,0.5823072499319721,1.1769985198974595,-0.44593126855833276,2.799928308353252,0.3655336256695634,1.9884634141253557,-3.1435969543456963,94.9554291535784,44.225814090071054,0.8114648942278955,11,-1.5149974822998047,-2.1749982833862305,-2.979999542236328,-4.0299997329711985,6.180000305175781,2,0.14852612981216295,-1.833344812787759,34.459999084472656,1.5937462747061135,34.029998779296875,1.0128183496558307,33.880001068115234,0.14852612981216295 5240,2006-11-09,35.169998168945305,36.70000076293945,34.950000762939446,35.080001831054695,73800.0,-0.0031179312402959125,-9.00004359672988,0.09999618529301728,51.43675987464109,50.37728652584241,-1.3705402901138442,-0.9735133069720732,-2.133053182378937,-3.2170602601515768,20.321870310955422,1.750000000000007,0.42468177327802437,0.9799980163574133,-0.677216272045726,2.6372123047605527,0.15139087215584368,1.808605160558983,-2.9010523864745963,64.74648524881219,17.54711767657308,0.828607144201571,11,-0.7799968719482351,-1.059997558593743,-2.9174985885620046,-3.919999122619629,6.330001831054695,3,0.16462897972624435,1.2741902239285792,35.279998779296875,-1.833344812787759,34.459999084472656,1.5937462747061135,34.029998779296875,0.16462897972624435 5241,2006-11-10,35.86000061035156,36.18000030517578,35.02000045776367,35.02000045776367,47200.0,0.019619063899056988,-1.7619038968942011,9.333714818584044,59.720273377686965,50.41723666673947,-2.0364060344302004,-1.6122887012604394,-2.746184008624766,-3.876472495031983,20.553840828832616,1.1599998474121094,0.2614909694067009,1.5850004196166978,-0.23238391073203957,3.402384749965435,0.6763082544423256,2.49369258479107,-3.3251915290527307,73.99379963978859,27.7701378551086,0.908692165174369,11,-1.4699993133544922,-1.75,-3.6075010299682617,-4.610001564025886,5.6399993896484375,4,0.1475181490655162,-9.00004359672988,35.169998168945305,1.2741902239285792,35.279998779296875,-1.833344812787759,34.459999084472656,0.1475181490655162 5242,2006-11-13,37.0099983215332,37.13999938964844,35.66999816894531,35.9900016784668,35900.0,0.03206909346369824,1.2968790978232363,1.2142814973592309,65.00606040941948,51.405121944630515,-3.007264744095245,-2.6002576807356945,-3.8343433195591814,-4.995748140103899,21.20571368174638,1.470001220703125,0.08973277626097342,2.5474981307983384,0.4231744092627636,4.671821852333913,1.485336270030551,3.609659991566126,-4.225277739335937,96.01223512121031,47.186529650725205,1.062161860767789,11,-2.3999977111816406,-2.534998893737793,-4.757498741149902,-5.489998817443851,4.710002899169929,0,0.11834642709418497,-1.7619038968942011,35.86000061035156,-9.00004359672988,35.169998168945305,1.2741902239285792,35.279998779296875,0.11834642709418497 5243,2006-11-14,38.349998474121094,38.599998474121094,36.59000015258789,36.59000015258789,113300.0,0.03620643645931354,-1.284091180021371,1.725494229316419,68.96550164919906,54.138721543259166,-3.9927102001366848,-3.78377791820607,-5.107909623649157,-6.295485248761146,21.9172930781521,2.009998321533203,0.08745290506839609,3.6649984359741197,0.9411589220247265,6.388837949923513,2.3030786789994266,5.026918192948813,-5.216855587327736,94.51754092436188,44.526758898041464,1.3619197569746966,11,-3.009998321533203,-3.009998321533203,-6.2599992752075195,-6.829998970031742,3.2300033569335938,1,0.07874838534352491,1.2968790978232363,37.0099983215332,-1.7619038968942011,35.86000061035156,-9.00004359672988,35.169998168945305,0.07874838534352491 5244,2006-11-15,39.29999923706055,39.349998474121094,38.45000076293945,38.45000076293945,63100.0,0.024771859210907632,-1.1176454748633438,0.4829541390588526,71.513344270559,58.200823830805646,-4.360308416085871,-4.581164483394247,-5.965527856350015,-7.216215200877521,22.083586428217234,1.0,0.1757243020675645,4.368999290466306,0.9589041474980746,7.77909443343454,2.66395171898219,6.074046861950421,-5.620170791534413,98.86365311205766,48.70049890054946,1.7050475714841173,11,-3.4449996948242188,-3.5849990844726562,-7.210000038146973,-7.699999809265137,1.69000244140625,2,0.058524154750914326,-1.284091180021371,38.349998474121094,1.2968790978232363,37.0099983215332,-1.7619038968942011,35.86000061035156,0.058524154750914326 5245,2006-11-16,38.97000122070313,39.34000015258789,38.63000106811523,39.060001373291016,54000.0,-0.00839689625353024,1.1846202602219793,-0.10588272253187808,73.55036623817611,60.35080254232588,-3.3144045340715493,-4.157976619004266,-5.547978605705744,-6.849786213395468,21.864801710710243,0.7099990844726634,0.33465799849719247,3.844501304626469,-0.015449122313484054,7.704451731566426,1.914526091156489,5.774476518096449,-4.6097523717456,91.2240778868155,35.45163745006287,1.929975213469978,11,-2.5600013732910227,-3.2550010681152415,-6.870001792907722,-7.370001792907722,2.75,3,0.06389524726128815,-1.1176454748633438,39.29999923706055,-1.284091180021371,38.349998474121094,1.2968790978232363,37.0099983215332,0.06389524726128815 5246,2006-11-17,38.36999893188477,39.0,38.0,39.0,66600.0,-0.015396517065018767,2.174597792323389,7.000000000000473,72.73642395492064,62.77225227305824,-2.2467909446557215,-3.4680009903132643,-4.863980050389621,-6.2188671188396185,21.24130601789189,1.0,0.6674091182071535,3.0744991302490305,-1.0472244991150461,7.196222759613107,1.0136373155669958,5.135360944931065,-3.4109801279076137,73.36957986503455,13.817729428704297,2.060861814682038,11,-1.7549991607666087,-2.654998779296882,-6.1499996185302805,-6.769999504089363,3.7800025939941335,4,0.08157417657664445,1.1846202602219793,38.97000122070313,-1.1176454748633438,39.29999923706055,-1.284091180021371,38.349998474121094,0.08157417657664445 5247,2006-11-20,38.84000015258789,39.060001373291016,38.150001525878906,38.25,37800.0,0.01224918513908424,-1.3038055366429575,-0.9365065909380006,77.23169328154222,65.73302032564285,-2.193400125889333,-3.7880414318602362,-5.256976492279662,-6.673745866482534,21.356020114966782,0.9099998474121094,1.1673943574413244,3.326000404357913,-1.0659316069704445,7.7179324156862705,1.1300343986937378,5.521966410022088,-3.354063788193457,81.52178870710709,14.635844469238506,2.195966005664178,11,-2.145000457763672,-3.125,-6.330000877380371,-7.070000648498535,2.799999237060547,0,0.06848609260973126,2.174597792323389,38.36999893188477,1.1846202602219793,38.97000122070313,-1.1176454748633438,39.29999923706055,0.06848609260973126 5248,2006-11-21,38.97000122070313,39.58000183105469,38.61999893188477,38.95000076293945,30800.0,0.0033470923688083687,-1.823520832047789,0.033899072188289935,83.74331459168266,69.32263751642525,-1.8063352539160107,-3.7620220612799287,-5.327829061013908,-6.778613715436215,21.57225936128695,0.9600028991699148,1.4248624565598718,3.234501457214364,-1.391218278056634,7.860221192485358,0.9216415895788685,5.547361324849859,-3.0203774031415023,61.39241117560187,-12.76903753219063,2.3128598676354972,11,-1.7049999237060618,-3.1399993896484446,-6.460001945495613,-7.200001716613777,2.430000305175774,1,0.07056710068921013,-1.3038055366429575,38.84000015258789,2.174597792323389,38.36999893188477,1.1846202602219793,38.97000122070313,0.07056710068921013 5249,2006-11-22,38.91999816894531,39.15999984741211,38.79999923706055,39.15999984741211,7100.0,-0.0012831165047860749,1.9999841055392196,-11.99980926949793,87.78023252531933,73.36080114427837,-1.325041126983379,-3.573090223122591,-5.199985878670034,-6.707664545195875,21.587281557220283,0.3600006103515625,1.7349497165189618,2.9799985885620117,-1.83492983448523,7.7949270116092535,0.5725343770383873,5.387462800085636,-2.462121429494651,58.227664731957475,-23.864763585967253,2.4074642115236218,11,-1.6199970245361328,-3.089996337890625,-6.219998836517334,-7.149998664855957,2.1000022888183594,2,0.06834542104968078,-1.823520832047789,38.97000122070313,-1.3038055366429575,38.84000015258789,2.174597792323389,38.36999893188477,0.06834542104968078 5250,2006-11-24,38.88999938964844,39.15999984741211,38.349998474121094,38.7400016784668,16200.0,-0.0007707805937362533,1.3478347403512845,-0.6249860923468171,84.55169438240077,76.11984792257991,-0.7955253513050522,-3.4074856567349343,-5.060264612713887,-6.645823773718789,21.24050552871592,0.8100013732910156,2.0511263577815484,2.752999877929689,-2.211463657465494,7.717463413324868,0.27076811023209757,5.23523164562728,-1.9950251373732115,56.3290100147759,-25.405079603653363,2.48223176769759,11,-1.2649993896484375,-3.05999755859375,-5.974999904632568,-6.904999732971191,3.0,4,0.05399851688805457,1.9999841055392196,38.91999816894531,-1.823520832047789,38.97000122070313,-1.3038055366429575,38.84000015258789,0.05399851688805457 5251,2006-11-27,36.5,38.91999816894531,36.16999816894531,38.91999816894531,58000.0,-0.061455372259136554,1.2727289923516838,-16.133567305002416,63.01369752884936,75.89847426918324,1.8939770059789893,-0.8931601757734171,-2.6108757121433257,-4.241069586853499,20.997989613732464,2.75,2.2696845186485177,0.2550004959106431,-4.638331145232492,5.148332137053778,-2.1916653246609243,2.7016663164822106,3.0800018310546875,9.677462658516722,-68.57447748536124,2.4466658205715683,11,1.375,-0.6699981689453125,-3.262500762939453,-4.265000343322754,3.1599998474121094,0,0.14301373207405832,1.3478347403512845,38.88999938964844,1.9999841055392196,38.91999816894531,-1.823520832047789,38.97000122070313,0.14301373207405832 5252,2006-11-28,38.2400016784668,39.43000030517578,36.5,36.5,129400.0,0.047671278862104094,-2.367813194016631,-0.7190095020712876,67.50000088303119,75.73564085072016,0.3875553646613099,-2.4110252268253163,-4.2948676391038845,-5.948384425534556,22.02976415384354,2.9300003051757812,2.565152756083755,1.7755020141601534,-3.0589727888403786,6.609976817160685,-0.6417353873401126,4.192739415660419,1.2718000793457023,60.703850043404714,-16.077988600436868,2.417237401500266,11,-0.3650016784667969,-2.4099998474121094,-4.850002765655518,-5.925002098083496,2.1799964904785156,1,0.10224894549661734,1.2727289923516838,36.5,1.3478347403512845,38.88999938964844,1.9999841055392196,38.91999816894531,0.10224894549661734 5253,2006-11-29,38.33000183105469,38.72999954223633,38.18999862670898,38.33000183105469,58700.0,0.0023535603723199294,-2.857061115500795,0.0,65.14399619363948,75.02793550884019,0.3290204000223298,-2.22775010215841,-4.286037581352986,-6.014742163739754,23.117297072176797,0.5400009155273509,2.7655529967086068,1.619502067565918,-3.0587230721707357,6.297727207302572,-0.7196105023024089,3.958614637434245,1.1149638549804664,66.25773762857042,-7.885486867480438,2.3391125698683277,11,-0.4550018310546875,-2.5,-4.850002765655518,-6.015002250671387,2.2099990844726562,2,0.0863552674268857,-2.367813194016631,38.2400016784668,1.2727289923516838,36.5,1.3478347403512845,38.88999938964844,0.0863552674268857 5254,2006-11-30,38.27999877929688,38.70000076293945,38.0099983215332,38.290000915527344,34200.0,-0.0013045408131782121,-1.5090858648911083,-100.0,65.53445342796525,74.13727852992787,0.2448714642732739,-1.8288911878097522,-4.1686303885206755,-5.94098779575863,24.23937789550097,0.69000244140625,2.8303056291337327,1.2884990692138771,-3.0263483176481003,5.603346456075855,-0.8689246242171151,3.4459227626448694,1.1500015258788991,64.72390269017913,-10.169742811765772,2.1574236934309896,11,-0.4049987792968821,-2.4499969482421946,-4.7874999046325755,-5.9149999618530344,3.2600021362304616,3,0.08150477654323818,-2.857061115500795,38.33000183105469,-2.367813194016631,38.2400016784668,1.2727289923516838,36.5,0.08150477654323818 5255,2006-12-01,38.09000015258789,38.68000030517578,37.29999923706055,38.43000030517578,46400.0,-0.004963391660601335,2.2857162319880473,33.99275362321255,61.724490782357414,72.91373039964306,0.33180772261361824,-1.2368419162413744,-3.909789049367461,-5.71548749540932,24.73416444640884,1.3800010681152344,2.729526261305395,0.8030004501342773,-2.888949103478758,4.494950003747313,-1.0429743266722369,2.6489752269407916,1.2748001098632784,58.89572777589254,-15.446182726116959,1.8459747768065167,12,-0.21500015258789062,-2.259998321533203,-4.505000591278076,-5.725001335144043,3.3199996948242188,4,0.07692308462689024,-1.5090858648911083,38.27999877929688,-2.857061115500795,38.33000183105469,-2.367813194016631,38.2400016784668,0.07692308462689024 5256,2006-12-04,40.36999893188477,40.709999084472656,38.29999923706055,38.310001373291016,79700.0,0.05985819821904026,-1.3173055056303415,-6.05881362968284,65.78946613633806,71.64237182795372,-1.8267594977576493,-3.168128185882601,-6.0562807332280215,-7.92688618891188,26.42671923640489,2.6199989318847656,2.555474316528368,2.7584993362426857,-0.8114358126954784,6.32843448518085,0.9735317617736072,4.543466910711764,-4.20000076293946,91.92398511814707,19.48369348048196,1.784967574469082,12,-1.9300003051757884,-3.974998474121101,-6.784999370574958,-7.875000000000007,1.8600006103515554,0,0.03765173391082621,2.2857162319880473,38.09000015258789,-1.5090858648911083,38.27999877929688,-2.857061115500795,38.33000183105469,0.03765173391082621 5257,2006-12-05,39.47000122070313,40.2599983215332,39.36999893188477,40.2599983215332,51000.0,-0.022293726405596015,1.25317128053578,-0.3834941927646541,55.49020707813023,68.50313765978123,-0.9253037169001743,-1.9391014471739894,-5.07013397974503,-6.960430326883504,28.241632053845915,1.0,2.3589966353462444,1.5865015029907283,-1.647634661215065,4.820637667196522,-0.030566579112168313,3.203569585093625,-3.209203033447274,63.63642465525112,-5.7629251607790195,1.6170680821028964,12,-1.0300025939941477,-3.0750007629394602,-5.885001659393318,-6.9750022888183665,2.239997863769524,1,0.0048137476775480526,-1.3173055056303415,40.36999893188477,2.2857162319880473,38.09000015258789,-1.5090858648911083,38.27999877929688,0.0048137476775480526 5258,2006-12-06,40.34000015258789,40.5,39.349998474121094,39.36000061035156,55100.0,0.02204202951553036,-1.2999942779759293,-1.2405103021348007,55.13834304975163,64.87626105138482,-1.7662740383214697,-2.472779566410459,-5.802445570904226,-7.743228281975021,29.599860176517968,1.1500015258789062,2.231295684605186,2.1625003814697266,-0.8205602733351043,5.145561036274557,0.6709700540673111,3.654030708872142,-3.9902179473876984,89.14959095480422,22.50745523662603,1.4915303274024152,12,-1.9000015258789062,-3.9449996948242188,-6.652500629425049,-7.845001220703125,0.9399986267089915,2,0.001983094101507765,1.25317128053578,39.47000122070313,-1.3173055056303415,40.36999893188477,2.2857162319880473,38.09000015258789,0.001983094101507765 5259,2006-12-07,40.52000045776367,40.59000015258789,39.56999969482422,40.45000076293945,54400.0,0.004462079932943119,8.71433242506812,0.07142829338928225,57.773312207752014,61.900885254201626,-1.8946933647712,-2.3611408319287506,-5.8317686211092905,-7.846709697934003,30.546177162211595,1.0200004577636719,2.0140537591113556,2.080500602722168,-0.7474615880276474,4.908462793471983,0.6665195073472603,3.4944816980970757,-4.083013914978032,94.42819251580974,29.619245627226462,1.4139810953749083,12,-2.0800018310546875,-4.125,-6.83250093460083,-8.025001525878906,2.220001220703125,3,0.0004935947072488567,-1.2999942779759293,40.34000015258789,1.25317128053578,39.47000122070313,-1.3173055056303415,40.36999893188477,0.0004935947072488567 5260,2006-12-08,40.959999084472656,41.31999969482422,40.27000045776367,40.5,88900.0,0.010858801128781348,-1.2826115801170948,6.571444141689374,63.200814424142116,61.92167602034526,-2.2464183754263516,-2.471859787548695,-6.1138376300530695,-8.223459848835255,30.728989618762164,1.0499992370605469,1.736884043646448,2.230999183654788,-0.36351234256692067,4.825510709876497,0.9337434205439337,3.5282549467656423,-4.437552290853276,88.07945179524425,23.347354918040963,1.2972557631108528,12,-2.049999237060547,-4.259998321533203,-7.462500095367432,-8.380000114440918,1.7999992370605469,4,0.014160201269988848,8.71433242506812,40.52000045776367,-1.2999942779759293,40.34000015258789,1.25317128053578,39.47000122070313,0.014160201269988848 5261,2006-12-11,41.150001525878906,41.36999893188477,40.88999938964844,41.0099983215332,44000.0,0.004638731583328504,-1.5263062791748605,0.304355397807374,62.11962615176405,61.32385660576002,-1.9081102634615021,-2.3665633262196692,-6.109820453973789,-8.331062653943917,30.932115502888436,0.47999954223633523,1.4341987292595064,2.156501579284665,-0.28029805781920913,4.593301216388539,0.938101760732728,3.3749013978366023,-4.435652616211335,89.1090417747022,25.40601025911733,1.2183998185519378,12,-1.81500244140625,-4.285001754760742,-7.8225016593933105,-8.570002555847168,1.3799972534179759,0,0.006318306485837866,-1.2826115801170948,40.959999084472656,8.71433242506812,40.52000045776367,-1.2999942779759293,40.34000015258789,0.006318306485837866 5262,2006-12-12,41.38999938964844,41.560001373291016,40.38999938964844,41.25,118300.0,0.005832268648121364,3.874974171501232,0.9999727527860276,62.55185851745971,61.03584130840672,-1.8487018715992107,-2.3838173566217336,-6.161904796040545,-8.477966198832235,30.3250008120994,1.1700019836425781,1.2422548299611407,2.177499389648439,-0.295733085227333,4.650731864524211,0.940883152210553,3.414115627086325,-4.3963114786478314,92.30761264130328,27.142751152419336,1.2366162374378857,12,-1.9599990844726562,-3.874998092651367,-8.062499523162842,-8.690000534057617,0.45999908447265625,1,0.020294761173588638,-1.5263062791748605,41.150001525878906,-1.2826115801170948,40.959999084472656,8.71433242506812,40.52000045776367,0.020294761173588638 5263,2006-12-13,41.36999893188477,41.86000061035156,41.16999816894531,41.77999877929688,61100.0,-0.0004832195713602161,1.4210462914009825,-2.92858310626703,62.74714661740246,60.72614055167752,-1.5110298492935286,-2.240855266550845,-5.942611760209587,-8.371706836039102,28.97446810869866,0.69000244140625,1.4005910297071509,2.0064989089965906,-0.6096472029660376,4.622645020959219,0.6984258530152729,3.314571964977908,-4.011005943900933,78.60255534640467,12.041336831853712,1.3080730559813158,12,-1.789999008178718,-3.4999980926513743,-8.042499065399177,-8.670000076293952,0.8300018310546804,2,0.00821851973329002,3.874974171501232,41.38999938964844,-1.5263062791748605,41.150001525878906,-1.2826115801170948,40.959999084472656,0.00821851973329002 5264,2006-12-14,41.599998474121094,41.68000030517578,40.849998474121094,41.33000183105469,89700.0,0.00555957331821566,2.8604708929933818,-0.6585286428046409,63.812435060693005,60.95813436038147,-1.364000876059059,-2.4134485148647684,-5.983623248683287,-8.496947820681598,27.09744277389935,0.8300018310546875,1.3749697304607196,2.1214984893798814,-0.678630846879031,4.921627825638794,0.7214338212504288,3.521563157509334,-3.790904723900482,83.64766595730899,15.139784791968168,1.4000646681294546,12,-1.519998550415039,-3.6499977111816406,-8.272498607635498,-8.784998893737793,0.3400001525878835,3,-0.0076923006385031245,1.4210462914009825,41.36999893188477,3.874974171501232,41.38999938964844,-1.5263062791748605,41.150001525878906,-0.0076923006385031245 5265,2006-12-15,41.459999084472656,42.11000061035156,40.959999084472656,41.77000045776367,146200.0,-0.003365370066913065,1.3232314669605392,-1.1481675096781485,82.8042373428708,62.84866449444067,-0.7774529377355108,-2.1896020533567935,-5.665261180795028,-8.25369682959824,25.222739627584513,1.1500015258789062,1.3989108782257986,1.856999206542966,-1.0666324084207872,4.780630821506719,0.39518339906108935,3.3188150140248425,-3.245814648238948,62.20924043221376,-13.172695685051593,1.461815807481877,12,-0.7299995422363281,-2.9299983978271484,-8.024998188018799,-8.594998359680176,0.06999969482422586,4,0.030873193976348245,2.8604708929933818,41.599998474121094,1.4210462914009825,41.36999893188477,3.874974171501232,41.38999938964844,0.030873193976348245 5266,2006-12-18,41.5,41.77000045776367,41.0,41.63000106811523,69800.0,0.0009648074387518246,2.7561011918607354,0.4193564265058529,77.81570054740291,65.3292748799154,-0.7155547276484313,-2.0902565521193495,-5.515987217989604,-8.18932498480946,24.025421674373327,0.7700004577636719,1.4408416292422714,1.7405000686645522,-1.239774607512345,4.720774744841449,0.25036273057610714,3.2306374067529973,-2.8183176228721507,64.53487340536897,-12.178963411183176,1.490137338088447,12,-0.7700004577636719,-2.934999465942383,-7.249999046325684,-7.7699995040893555,0.1399993896484375,0,0.030361405338149572,1.3232314669605392,41.459999084472656,2.8604708929933818,41.599998474121094,1.4210462914009825,41.36999893188477,0.030361405338149572 5267,2006-12-19,41.5,41.599998474121094,40.66999816894531,41.290000915527344,79000.0,0.0,3.5366307523400136,-1.615364300595763,77.46967082515197,67.81053352162655,-0.44400939172837184,-1.9823968171144415,-5.350212208407065,-8.103691872377482,22.60046274762427,0.9300003051757812,1.5730165197683519,1.6075000762939453,-1.4367268025680957,4.651726955155986,0.08538663686292125,3.1296135157249694,-2.406919434885303,57.63891832323147,-19.554943187306755,1.5221134394310216,12,-0.6599998474121094,-2.6100006103515625,-7.249999046325684,-7.7699995040893555,0.1699981689453125,1,0.02481924769390087,2.7561011918607354,41.5,1.3232314669605392,41.459999084472656,2.8604708929933818,41.599998474121094,0.02481924769390087 5268,2006-12-20,41.72000122070313,42.0099983215332,41.38999938964844,41.38999938964844,64300.0,0.005301234233810348,-2.7575484348268366,1.5714441416894072,78.9562747971594,70.1641960315607,-0.5002813353450293,-2.093127208454902,-5.391694007643601,-8.222498912649108,20.932701566146996,0.6199989318847656,1.4830346340068203,1.6900012969970746,-1.4263524853959666,4.806355079390116,0.13182440580055044,3.2481781881935987,-2.2648902501600148,72.91675496969489,-5.612630247594112,1.558176891196521,12,-0.5300006866455149,-2.5800018310546946,-7.177501201629646,-7.770001411437995,-0.44000244140625,2,0.0031159455804006253,3.5366307523400136,41.5,2.7561011918607354,41.5,1.3232314669605392,41.459999084472656,0.0031159455804006253 5269,2006-12-21,41.58000183105469,42.0,41.349998474121094,41.849998474121094,57100.0,-0.003355689970089726,1.2807083294294013,-0.8181671059323817,79.62652207506734,71.98927465944129,-0.21691969030342761,-1.8378571599813256,-5.069187121358475,-7.989714333357497,19.158201994008266,0.6500015258789062,1.6050496836391233,1.417001724243164,-1.7268146057343827,4.560818054220711,-0.15490644074560578,2.988909889231934,-1.8063041037345542,63.19459161615734,-17.082262836132713,1.571908164988773,12,-0.3300018310546875,-2.44000244140625,-6.240001678466797,-6.900002479553223,-0.01000213623046875,3,0.014910988566184002,-2.7575484348268366,41.72000122070313,3.5366307523400136,41.5,2.7561011918607354,41.5,0.014910988566184002 5270,2006-12-22,40.9900016784668,41.66999816894531,40.7400016784668,41.5099983215332,49400.0,-0.0141895172343941,1.2142870118074478,1.9259374381870074,57.380990441451544,71.46275958051768,0.42218070258581974,-1.1409611324193207,-4.327819373157013,-7.305106732650842,17.627442787218968,0.9299964904785156,1.6650078417450516,0.722001457214354,-2.3828304510073295,3.8268333654360376,-0.8304144968964877,2.274417411325196,-0.9359476051828892,23.880856200163407,-52.65391387021842,1.5524159541108418,12,0.2599983215332031,-1.8500022888183594,-5.2050018310546875,-5.935002326965332,-0.01000213623046875,4,0.023176309083715818,1.2807083294294013,41.58000183105469,-2.7575484348268366,41.72000122070313,3.5366307523400136,41.5,0.023176309083715818 5271,2006-12-26,41.72000122070313,42.0,40.81999969482422,40.81999969482422,46600.0,0.017809209864458886,-1.6222184546263723,-1.7307833384685496,77.91564121010185,73.1698465463668,-0.24413484656446371,-1.5387314914315837,-4.91838145704606,-7.949344519019363,18.37944039222026,1.1800003051757812,1.7054650921714085,1.1910009384155344,-1.4182123406691005,3.8002142175001694,-0.11360570112678658,2.4956075779578555,-1.4192335629711081,78.35842777554832,0.18416814865558706,1.3046066395423188,12,-0.3300018310546946,-2.5800018310546946,-5.657501220703132,-6.665001869201667,-0.520000457763679,1,-0.004554229047144975,1.2142870118074478,40.9900016784668,1.2807083294294013,41.58000183105469,-2.7575484348268366,41.72000122070313,-0.004554229047144975 5272,2006-12-27,42.150001525878906,42.150001525878906,41.84000015258789,42.02999877929688,34700.0,0.010306814299957168,4.166571301417763,0.13333615903021187,75.20893170417077,74.5544893337855,-0.6202136728289105,-1.7505360055325099,-5.1720585862474096,-8.283026768593714,18.855379318484832,0.43000030517577414,1.664636382580376,1.4255012512207017,-1.043749505712121,3.8947520081535245,0.1908758727542903,2.660126629687113,-1.6321259138325388,100.0,22.255097679252216,1.2346253784664103,12,-0.7400016784667969,-2.990001678466797,-5.985001564025879,-7.095002174377441,-0.8000030517578125,2,-0.01209969437171532,-1.6222184546263723,41.72000122070313,1.2142870118074478,40.9900016784668,1.2807083294294013,41.58000183105469,-0.01209969437171532 5273,2006-12-28,41.63999938964844,42.27000045776367,41.41999816894531,42.02999877929688,38400.0,-0.01209969437171532,-1.0481937678095412,-3.249920528959499,64.2856934327879,74.60707359735162,-0.07586195726705824,-1.0327945268817018,-4.508656514303837,-7.671828495556653,19.18462466140322,0.8500022888183594,1.6166450745102594,0.7499992370605497,-1.4751398275065384,2.975138301627638,-0.36257029522299433,1.8625687693440938,-0.8936261496655149,58.82342674778099,-16.11670023500084,1.1125695322835432,12,-0.1700000762939453,-2.4200000762939453,-5.434999465942383,-6.585000038146973,-0.15999984741210938,3,0.00072043179002379,4.166571301417763,42.150001525878906,-1.6222184546263723,41.72000122070313,1.2142870118074478,40.9900016784668,0.00072043179002379 5274,2006-12-29,41.400001525878906,42.08000183105469,40.93999862670898,41.709999084472656,57900.0,-0.005763637542924527,1.171428363826616,0.7948667788254482,55.91400936856527,71.61927048909543,0.14838742425714457,-0.5766334585400799,-4.130358923968082,-7.319666016253052,19.515702898062425,1.1400032043457102,1.5372304173062048,0.3540012359619169,-1.5086331008050493,2.216635572728883,-0.5773159324215626,1.2853184043453965,0.8699989318847656,43.13727934576643,-28.89572558677459,0.9313171683834826,12,0.06999778747558594,-2.180002212524414,-4.852499961853027,-6.2300004959106445,-0.0800018310546875,4,-0.0028986169603644196,-1.0481937678095412,41.63999938964844,4.166571301417763,42.150001525878906,-1.6222184546263723,41.72000122070313,-0.0028986169603644196 5275,2007-01-03,41.02000045776367,41.88000106811523,40.13999938964844,41.61999893188477,74600.0,-0.009178769422935829,2.107138234753196,1.9354941917700563,48.33758218428988,68.34392400430511,0.5134006018371124,0.035975226052833875,-3.6361889034961763,-6.82410052079554,20.439032232537212,1.7400016784667898,1.4451722225364705,-0.17249984741211222,-1.4133124660622514,1.068312771238027,-0.7929061567371818,0.44790646191295735,1.25,41.31458341914905,-27.378698919633543,0.6204063093250682,1,0.1849994659423828,-1.8000011444091797,-4.454998970031738,-5.84999942779541,-0.09000015258789062,2,0.0134080748640375,1.171428363826616,41.400001525878906,-1.0481937678095412,41.63999938964844,4.166571301417763,42.150001525878906,0.0134080748640375 5276,2007-01-04,41.88999938964844,42.0099983215332,40.15999984741211,40.68999862670898,63000.0,0.021209139984787795,1.5694447755816756,-2.000006357844933,55.506606819064075,65.90358355918423,-0.3301812148981327,-0.7529125971967687,-4.37600931195054,-7.592581046831853,19.961085647531014,1.8499984741210938,1.3369037707135902,0.6214990615844727,-0.5931182425424169,1.8361163657113622,0.014190409521027902,1.2288077136479174,0.29480102539062614,82.15958321319133,15.773683725330557,0.6073086520634454,1,-0.6849994659423828,-2.6700000762939453,-5.162498474121094,-6.719998359680176,-0.7599983215332102,3,-0.02172355838317297,2.107138234753196,41.02000045776367,1.171428363826616,41.400001525878906,-1.0481937678095412,41.63999938964844,-0.02172355838317297 5277,2007-01-05,39.65999984741211,42.0,39.5,41.90999984741211,98800.0,-0.05323465205844313,1.0576129103153797,-1.8749988079078512,37.33334011501732,61.27881303894621,1.8007325161865424,1.5726832884679283,-2.0229410760969273,-5.257352003951084,19.672079460468506,2.5,1.036231692023705,-1.6180004119873033,-2.774994881493555,-0.46100594248105153,-2.1964976467404256,-1.039503177234181,2.4430085266113295,5.776166822054731,-56.62451809903718,0.5784972347531256,1,1.2250003814697266,-0.27499961853027344,-2.8074989318847656,-4.489998817443848,1.7999992370605469,4,0.03883007870530375,1.5694447755816756,41.88999938964844,2.107138234753196,41.02000045776367,1.171428363826616,41.400001525878906,0.03883007870530375 5278,2007-01-08,40.41999816894531,40.88000106811523,39.22000122070313,39.83000183105469,76000.0,0.019162842270731728,1.1986721840753054,-0.2622205946180556,41.89560094067937,57.08648846845867,0.9352920209127262,0.8632445049772244,-2.650758691892584,-5.909826602928391,19.30459427160895,1.6599998474120952,0.8427200024089743,-0.8620019912719741,-2.005820652317176,0.28181666977322806,-1.4339113217945751,-0.290092660749373,1.5900001525878906,41.957926298997364,-17.021711136143573,0.5719093305226004,1,0.32500267028808594,-0.6349983215332031,-3.5674972534179688,-5.249997138977051,0.9900016784667969,0,0.023008420269803542,1.0576129103153797,39.65999984741211,1.5694447755816756,41.88999938964844,2.107138234753196,41.02000045776367,0.023008420269803542 5279,2007-01-09,40.540000915527344,40.540000915527344,39.52000045776367,40.47999954223633,63400.0,0.0029688953987689892,32.999237078008775,0.1016978741012776,43.663926320667784,55.56237023281603,0.7289029482416112,0.7850678038826473,-2.6438100371574578,-5.936323688349944,18.860396006368518,1.0200004577636719,0.647062411445674,-0.7429992675781278,-1.8840444667477172,0.3980459315914615,-1.313521867162926,-0.1724766679933296,1.4599990844726562,47.31186618192147,-10.794140265704321,0.5705225995847963,1,0.2049999237060547,-0.7550010681152344,-3.6875,-5.369999885559082,0.7099990844726562,1,0.023186941427743024,1.1986721840753054,40.41999816894531,1.0576129103153797,39.65999984741211,1.5694447755816756,41.88999938964844,0.023186941427743024 5280,2007-01-10,41.540000915527344,41.599998474121094,40.20000076293945,40.22000122070313,46600.0,0.02466699500287839,-1.0588192395292217,21.999491385339063,50.24331453520102,52.487667268938154,-0.20660144012897774,-0.17839856688733136,-3.5064896016850895,-6.833339371532517,17.61799242304893,1.3999977111816406,0.4315607605534453,0.22800064086914062,-0.9079500860690288,1.36395136780731,-0.33997472259994765,0.7959760043382289,0.2375991821289034,83.15419733353747,24.79309159006857,0.5679753634690851,1,-0.7950000762939453,-1.7550010681152344,-4.6875,-6.369999885559082,0.22999954223632812,2,-0.005296129413923323,32.999237078008775,40.540000915527344,1.1986721840753054,40.41999816894531,1.0576129103153797,39.65999984741211,-0.005296129413923323 5281,2007-01-11,41.40999984741211,41.70000076293945,40.95000076293945,40.95000076293945,43000.0,-0.003129539365672951,-2.2608760552634632,0.3484842354709148,49.46107707833559,49.626794532734245,-0.1399116964196665,-0.029429207968448168,-3.2181823204139164,-6.5924001952669755,16.31244326295921,0.75,0.20959068008357917,0.08499965667724751,-1.0490944285261037,1.2190937418805987,-0.48204738592443164,0.6520466992789267,-2.1899986267089773,78.77696360941869,19.484921636002078,0.5670470426016767,1,-0.6649990081787109,-1.125,-4.557498931884766,-6.239998817443848,0.049999237060546875,3,-0.011591392031031988,-1.0588192395292217,41.540000915527344,32.999237078008775,40.540000915527344,1.1986721840753054,40.41999816894531,-0.011591392031031988 5282,2007-01-12,42.22999954223633,42.47000122070313,41.43000030517578,41.43000030517578,83900.0,0.019801972901370757,-1.6000047683761474,1.7391322375731844,52.84915239138872,48.35606775035655,-1.0587043852275286,-0.82560051223615,-3.8512867673555817,-7.299718690001015,15.713018973570192,1.0600013732910227,0.22634668272588954,0.8629993438720689,-0.34127580736679874,2.0672744951109365,0.2608617682526315,1.4651369194915063,-2.96039833068847,92.61533297025218,33.598981477816324,0.6021375756194356,1,-1.384998321533196,-1.384998321533196,-4.8125,-6.494999885559082,-1.6399993896484375,4,-0.026047797443638054,-2.2608760552634632,41.40999984741211,-1.0588192395292217,41.540000915527344,32.999237078008775,40.540000915527344,-0.026047797443638054 5283,2007-01-16,41.709999084472656,42.45000076293945,41.34000015258789,42.31999969482422,38700.0,-0.012313532166714602,1.551717485289346,-0.7625014901175404,50.696662528967984,47.77636254595686,-0.589748624293577,-0.29388996010604274,-3.132395496303282,-6.661092948423303,14.848669773838877,1.1100006103515625,0.07363370109171541,0.3259988784790053,-0.8880142817518504,1.540012038709861,-0.28100770163641897,0.9330054585944296,-2.312381872558589,74.2372223838617,15.09879910478562,0.6070065801154262,1,-0.8649978637695241,-0.8649978637695241,-4.292499542236328,-5.97499942779541,-0.270000457763679,1,-0.005993766614419971,-1.6000047683761474,42.22999954223633,-2.2608760552634632,41.40999984741211,-1.0588192395292217,41.540000915527344,-0.005993766614419971 5284,2007-01-17,41.27999877929688,42.15999984741211,41.20000076293945,41.540000915527344,33300.0,-0.010309285893411846,-3.571444141689373,0.42623258373563633,51.58122703434188,48.136767529295966,-0.19954514344719598,0.11690115351829888,-2.48022188041071,-6.121747057281546,14.22384839384614,0.9599990844726562,-0.10502300601364567,-0.08800144195556214,-1.2984579745738287,1.1224550906627044,-0.6932297082646954,0.5172268243535711,-1.7594862070312516,47.57699553159577,-15.359450606088522,0.605228266309132,1,-0.43499755859375,-0.43499755859375,-3.862499237060554,-5.544999122619636,-0.8699989318847727,2,0.0031492507742134634,1.551717485289346,41.709999084472656,-1.6000047683761474,42.22999954223633,-2.2608760552634632,41.40999984741211,0.0031492507742134634 5285,2007-01-18,42.7400016784668,43.5099983215332,41.06999969482422,41.11999893188477,162600.0,0.035368288331979025,-1.8372056918791362,-6.230728601191492,55.151514684457254,48.09731284767298,-1.553248573693267,-1.309425261322474,-3.6810311878664947,-7.46216575675426,13.663912523836974,2.4399986267089844,-0.17536570901943094,1.3080013275146456,-0.04937444624763998,2.665377101276931,0.6293134406335028,1.9866892143957884,-3.101509560263665,69.92197744558091,8.567158589611822,0.6786878868811417,1,-1.3750019073486328,-1.3750019073486328,-5.322502136230469,-7.005002021789551,-2.7300033569335938,3,-0.034861993915584866,-3.571444141689373,41.27999877929688,1.551717485289346,41.709999084472656,-1.6000047683761474,42.22999954223633,-0.034861993915584866 5286,2007-01-19,42.7599983215332,42.84000015258789,42.40999984741211,42.70000076293945,35500.0,0.00046786715678770463,2.9090719933416564,0.037035467205433034,53.213891927113174,49.86181860457252,-1.6057159130869394,-1.2966667984340745,-3.4910623565653935,-7.358693136846377,13.073717023640793,0.43000030517578125,-0.185279644960211,1.264998054504396,-0.21691412254170217,2.746910231550494,0.5240419659813469,2.005954143027445,-2.889215831130265,69.26227778203369,12.267232541267667,0.7409560885230482,1,-1.394998550415039,-1.394998550415039,-4.954998016357422,-6.719998359680176,-5.289997100830071,4,-0.023152429902481675,-1.8372056918791362,42.7400016784668,-3.571444141689373,41.27999877929688,1.551717485289346,41.709999084472656,-0.023152429902481675 5287,2007-01-22,42.52999877929688,43.04999923706055,42.349998474121094,42.900001525878906,100900.0,-0.0053788482522109105,1.0895602268327678,-6.1669633774159545,54.83170183561102,51.29916314845382,-1.034592503518752,-1.0388059666955414,-3.0542765358757933,-7.008501694881367,12.883866604412884,0.7000007629394531,-0.1324915604531185,0.9834985733032298,-0.569051425964048,2.5360485725705075,0.20722357366959443,1.759773572936865,-2.44086333902613,59.83606172934112,2.945381137915426,0.7762749996336373,1,-1.0149993896484446,-1.164999008178718,-4.429999351501472,-6.464999198913574,-2.840000152587905,0,-0.025158705044334262,2.9090719933416564,42.7599983215332,-1.8372056918791362,42.7400016784668,-3.571444141689373,41.27999877929688,-0.025158705044334262 5288,2007-01-23,41.849998474121094,42.81999969482422,41.65999984741211,42.36000061035156,54800.0,-0.01598872148350039,-1.6067430178133626,1.3783739200363174,52.331590036723874,52.26223689468228,-0.1457409621000707,-0.36740424776792224,-2.1849904460079586,-6.2322797532561225,12.092576851920763,1.1599998474121094,-0.19943934816865294,0.29699840545654155,-1.2596929751340653,1.8536897860471484,-0.4813472848387619,1.075344095751845,-1.5556112609745938,31.96718107784019,-25.561782478670384,0.7783456902953043,1,0.005001068115234375,-0.4849987030029297,-3.377497673034668,-5.689997673034668,-3.009998321533203,1,-0.03010748787272599,1.0895602268327678,42.52999877929688,2.9090719933416564,42.7599983215332,-1.8372056918791362,42.7400016784668,-0.03010748787272599 5289,2007-01-24,42.20000076293945,42.4900016784668,41.83000183105469,41.83000183105469,39300.0,0.008363256907519157,-2.5675770416421804,-0.7254850629048424,56.13305596817544,52.916652609457216,-0.2631862019936406,-0.7047068871273439,-2.364172315585577,-6.499015447054859,11.306116921204314,0.6599998474121094,0.055375997528990695,0.6160007476806655,-0.9674185456520874,2.1994200410134184,-0.17570889898571096,1.407710394347042,-1.7126768832897525,46.311545250308384,-12.720323257105903,0.7917096466663759,1,0.029998779296875,-0.8350009918212891,-3.4750003814697266,-5.890000343322754,-4.270000457763672,2,-0.01800952896896435,-1.6067430178133626,41.849998474121094,1.0895602268327678,42.52999877929688,2.9090719933416564,42.7599983215332,-0.01800952896896435 5290,2007-01-25,41.93999862670898,42.650001525878906,41.33000183105469,42.09000015258789,35100.0,-0.006161187950944558,1.0787326837356273,-0.40541069974123767,50.27746506124889,53.007362385336464,0.06651757634177358,-0.3898731840333127,-1.9293028696545704,-6.147471712322385,10.987347265652529,1.3199996948242188,0.23463497099614727,0.3084987640380774,-1.256786170845679,1.8737836989218337,-0.4741437034038043,1.0911412314799591,-1.2713142805462638,35.464983465923424,-19.788710365476582,0.7826424674418795,1,0.35000038146973367,-0.5749988555908132,-2.9249982833862234,-5.629998207092278,-3.959999084472649,3,-0.03648065878386808,-2.5675770416421804,42.20000076293945,-1.6067430178133626,41.849998474121094,1.0895602268327678,42.52999877929688,-0.03648065878386808 5291,2007-01-26,41.52999877929688,41.70000076293945,40.459999084472656,41.66999816894531,39800.0,-0.009775866972751679,11.39973297730307,0.9333197701031585,63.00415371890224,54.1356958661713,0.5535399899672555,0.005441287097724512,-1.3678388057382236,-5.638283746777553,10.287358517839456,1.479999542236321,0.3945833152167566,-0.09200096130370383,-1.6573306113466728,1.4733286887392651,-0.8746657863251883,0.6906638637177807,1.979999542236321,41.312727095984826,-19.365118937456444,0.7826648250214835,1,0.4549999237060476,-0.16499900817871804,-1.8999986648559641,-5.094998359680183,-2.4599990844726634,4,-0.03660006025623619,1.0787326837356273,41.93999862670898,-2.5675770416421804,42.20000076293945,-1.6067430178133626,41.849998474121094,-0.03660006025623619 5292,2007-01-29,41.63999938964844,42.25,41.27999877929688,41.36000061035156,34100.0,0.0026487024701380424,-3.4090719933417666,-2.0000000000001017,59.327214271382154,55.09464605977287,0.3923012462232407,-0.15254764891489003,-1.3590476543278243,-5.662299036177565,9.395009750317065,0.9700012207031179,0.4320584231081881,0.04349975585937216,-1.502105445406329,1.5891049571250733,-0.7293028447734784,0.8163023564922227,1.8089989471435572,50.0,-12.506881853800493,0.7728026006328497,1,0.3449993133544922,-0.27499961853027344,-1.9924993515014648,-4.82499885559082,-3.0999984741210938,0,-0.1001440497134578,11.39973297730307,41.52999877929688,1.0787326837356273,41.93999862670898,-2.5675770416421804,42.20000076293945,-0.1001440497134578 5293,2007-01-30,41.66999816894531,41.70000076293945,41.150001525878906,41.54999923706055,30900.0,0.00072043179002379,5.110962765168373,0.42856948228882835,58.75966241431726,55.89224999088125,0.3978721318978913,-0.18992111638502251,-1.3106556738256856,-5.611332646693057,8.903453069819626,0.5499992370605469,0.49275807453834375,0.07199859619140625,-1.4738425572825733,1.6178397496653858,-0.70092198054558,0.8449191729283925,1.7192201828002922,55.2510381538976,-8.798780954058351,0.7729205767369886,1,0.3150005340576172,-0.30499839782714844,-1.8049983978271484,-4.854997634887695,-3.6499977111816406,1,-0.04751618980660133,-3.4090719933417666,41.63999938964844,11.39973297730307,41.52999877929688,1.0787326837356273,41.93999862670898,-0.04751618980660133 5294,2007-01-31,41.27999877929688,41.560001373291016,40.58000183105469,41.5,58000.0,-0.009359237023894962,4.764635925053293,-1.8333598245223046,47.77395582531316,55.072521228754134,0.8804614490466776,0.2009287278602372,-0.8758071533480489,-5.135107768076956,9.043813934931007,1.089996337890625,0.4458352112098183,-0.31200065612792116,-1.8620036704570069,1.2380023582011646,-1.0870021632924676,0.46300085103662525,2.0506351871032606,37.44286669825288,-23.191097525761023,0.7750015071645432,1,0.47500038146971946,0.08500099182128196,-1.1149988174438548,-4.3199987411499094,-3.2399978637695384,2,-0.059108495611989276,5.110962765168373,41.66999816894531,-3.4090719933417666,41.63999938964844,11.39973297730307,41.52999877929688,-0.059108495611989276 5295,2007-02-01,41.56999969482422,41.599998474121094,41.060001373291016,41.45000076293945,57300.0,0.007025216184666672,5.00008477270319,-0.5454466638923744,51.333331214058425,54.86357003841472,0.45487758081349483,-0.04822759150277989,-1.1060259601340903,-5.337758521087601,9.375682681157373,0.5399971008300781,0.4667044822085913,-0.04949970245361612,-1.5761124363150003,1.477113031407768,-0.8128060693843082,0.713806664477076,1.7032215739373768,62.011175565491286,3.5204848287857047,0.763306366930693,2,0.1849994659423828,-0.2049999237060547,-1.375,-4.474998474121094,-3.4399986267089915,3,-0.08756313246020175,4.764635925053293,41.27999877929688,5.110962765168373,41.66999816894531,-3.4090719933417666,41.63999938964844,-0.08756313246020175 5296,2007-02-02,40.97999954223633,41.56999969482422,40.900001525878906,41.56999969482422,36100.0,-0.014192931366832529,1.2711796463323959,-4.916711701688018,39.16811893913142,53.123171938805875,0.8558317751374602,0.4955070172581557,-0.4425241481015476,-4.6621538258215764,9.911753140887827,0.6699981689453125,0.49858099071281003,-0.5939998626708984,-2.1407778665944193,0.9527781412526224,-1.3673888646326589,0.17938913929086198,2.236957282839491,23.95198501530449,-28.973721396257165,0.7733890019617616,2,0.6599998474121094,0.38500022888183594,-0.7849998474121094,-3.884998321533203,-3.3600006103515554,4,-0.07320644298465717,5.00008477270319,41.56999969482422,4.764635925053293,41.27999877929688,5.110962765168373,41.66999816894531,-0.07320644298465717 5297,2007-02-05,41.20000076293945,41.560001373291016,41.0,41.0,33300.0,0.00536850227331942,-4.599992370634572,-0.33898425629586526,45.33822804336892,52.34613171732199,0.47754964675513634,0.41823759550909756,-0.6001036932303236,-4.8014277176761695,9.861440777149955,0.5800018310546875,0.37720418843440484,-0.4509986877441392,-1.7260533578508017,0.8240559823625233,-1.088526022797474,0.1865286473091956,1.9618169073243052,55.35710028235599,4.915359733000102,0.6375273350533323,2,0.3549995422363281,0.16499900817871094,-0.9350013732910156,-4.104999542236328,-2.520000457763672,0,-0.051699054093980235,1.2711796463323959,40.97999954223633,5.00008477270319,41.56999969482422,4.764635925053293,41.27999877929688,-0.051699054093980235 5298,2007-02-06,41.349998474121094,41.65999984741211,40.88999938964844,41.36000061035156,41500.0,0.0036407210777666954,1.524589138754784,-0.05001049037746286,50.67437053849676,51.739611114024356,0.2784502445971171,0.3599398445369957,-0.6888407067770643,-4.87938492097328,9.602796721127268,0.7700004577636719,0.27141973213117154,-0.3475009918212919,-1.494980918005794,0.7999789343632102,-0.921240954913543,0.22623897127095915,1.7577828244268403,71.29611641912297,19.64550130744761,0.5737399630922517,2,0.2050018310546875,0.015001296997070312,-1.0649986267089844,-4.234996795654297,-2.75,1,-0.06795641263088292,-4.599992370634572,41.20000076293945,1.2711796463323959,40.97999954223633,5.00008477270319,41.56999969482422,-0.06795641263088292 5299,2007-02-07,41.47999954223633,41.56999969482422,40.95000076293945,41.2400016784668,29100.0,0.0031439195383911045,1.9523887375113533,-23.994660564454616,33.67873138605904,49.895307372336596,0.0397573548520711,0.3203989074877782,-0.7531953961725222,-4.926916597568123,9.330175218928135,0.6199989318847656,0.15735281390524136,-0.26449985504150675,-1.281999040239313,0.7529993301562996,-0.7732494476404099,0.24424973755739643,1.5748261120301024,76.62335088753586,26.156868801992545,0.5087495925989021,2,-0.125,-0.11499977111816406,-1.135000228881836,-4.304998397827148,-3.200000762939446,2,-0.08341367219518814,1.524589138754784,41.349998474121094,-4.599992370634572,41.20000076293945,1.2711796463323959,40.97999954223633,-0.08341367219518814 5300,2007-02-08,41.31999969482422,41.70000076293945,40.93999862670898,41.70000076293945,29200.0,-0.003857276981143465,3.0000000000000373,-1.5833518771656547,32.000034332242535,46.45040521826329,0.11461451090460884,0.48809670673696104,-0.5270877978451551,-4.669371700923662,9.918193762447872,0.7600021362304759,0.11006882233618143,-0.4134996414184542,-1.4449684105362763,0.617969127699368,-0.9292340259773653,0.10223474314045689,1.6829294280463358,53.08636742536628,4.790988528206853,0.5157343845589112,2,0.095001220703125,0.04500007629394531,-0.9750003814697266,-4.144998550415039,-2.8600006103515625,3,-0.07938041634854442,1.9523887375113533,41.47999954223633,1.524589138754784,41.349998474121094,-4.599992370634572,41.20000076293945,-0.07938041634854442 5301,2007-02-09,40.93000030517578,41.5,40.709999084472656,41.150001525878906,44500.0,-0.00943851385597394,-1.393928885189809,0.5789489534708628,30.76926603822011,43.27729985902307,0.45880157624837636,0.8857023549561802,0.0028991261037845106,-4.195399504687728,10.534173770215737,0.7900009155273438,-0.02585428210174001,-0.7794990539550781,-1.8636524659518585,0.30465435804170227,-1.3215757599534683,-0.23742234795668793,2.0220702169268137,22.22230784940063,-23.596504222391964,0.5420767059983896,2,0.21000099182128906,0.4349994659423828,-0.7175006866455078,-3.7549991607666016,-1.9200019836425781,4,-0.06840946044914842,3.0000000000000373,41.31999969482422,1.9523887375113533,41.47999954223633,1.524589138754784,41.349998474121094,-0.06840946044914842 5302,2007-02-12,41.13000106811523,41.18000030517578,40.560001373291016,40.90999984741211,49100.0,0.004886410003621666,2.874997019764919,-0.9999999999999677,40.21743750071248,41.21705264640032,0.19986794273244612,0.6314414223640412,-0.10799787331205124,-4.321706669667826,10.534203101261303,0.6199989318847656,-0.07645917864180518,-0.524498367309576,-1.609078707694394,0.560081973075242,-1.066788537501985,0.017791802882832997,1.7722280252347673,49.999999999999375,2.3287082250464692,0.5422901701924087,2,7.105427357601002e-15,0.2349987030029368,-0.9175014495849538,-3.9549999237060476,-1.9900016784667898,0,-0.08533921821245649,-1.393928885189809,40.93000030517578,3.0000000000000373,41.31999969482422,1.9523887375113533,41.47999954223633,-0.08533921821245649 5303,2007-02-13,41.459999084472656,41.86999893188477,41.13999938964844,41.31999969482422,19100.0,0.00802329219031428,-1.919998168945341,0.636357331113906,39.890687031175176,40.34113389149609,-0.18221269985295407,0.2969800407830405,-0.34612181160115085,-4.555225372238269,10.308419713584641,0.7399978637695455,-0.20715390585077387,-0.18200035095215128,-1.2696457189045987,0.9056450170002961,-0.725823034928375,0.3618223330240724,1.3933854086997925,68.70224339561068,19.997291005173558,0.543822683976224,2,-0.24499893188476562,-0.09499931335449219,-1.3249988555908203,-4.284997940063477,-1.7099990844726562,1,-0.06705255283852674,2.874997019764919,41.13000106811523,-1.393928885189809,40.93000030517578,3.0000000000000373,41.31999969482422,-0.06705255283852674 5304,2007-02-14,41.40999984741211,42.11999893188477,41.20000076293945,41.40999984741211,26800.0,-0.0012059632938890008,-3.3809627611262827,0.0,42.318851476565605,39.33952503177467,-0.12497610344469479,0.3765225033981565,-0.20132325307231724,-4.424344586472259,10.316259419642197,0.9199981689453196,-0.313184502298256,-0.23849964141845703,-1.3185633276937736,0.8415640448568595,-0.7785314845561118,0.3015322017191977,1.3955169375863434,54.4871669470634,3.9377731111457024,0.540031843137657,2,-0.06999969482421875,0.10499954223632812,-1.1449995040893555,-4.23499870300293,-2.4199981689453125,2,-0.06785803872604035,-1.919998168945341,41.459999084472656,2.874997019764919,41.13000106811523,-1.393928885189809,40.93000030517578,-0.06785803872604035 5305,2007-02-15,41.25,41.68000030517578,40.91999816894531,41.58000183105469,35300.0,-0.0038637973436773665,1.8679391950250475,-100.0,45.62501490117526,40.05695791644621,-0.016921230015888966,0.4418242469149902,0.05969642098659733,-4.182454760667049,9.11798731963431,0.7600021362304688,-0.4263931451536891,-0.32399940490722656,-1.2861759947805425,0.6381771849660893,-0.805087699843881,0.15708889002942783,1.508606430987939,44.230750420595285,-7.17773857943515,0.4810882949366578,2,0.09000015258789062,0.6049995422363281,-0.9849996566772461,-4.07499885559082,-2.3499984741210938,3,-0.07200002959280283,-3.3809627611262827,41.40999984741211,-1.919998168945341,41.459999084472656,2.874997019764919,41.13000106811523,-0.07200002959280283 5306,2007-02-16,41.77000045776367,41.97000122070313,40.349998474121094,41.25,40400.0,0.01260607170336181,2.521737507929953,-1.5757502196328663,51.80057040870133,40.7749959570387,-0.46161950685584685,-0.1645855892478636,-0.4246613701427222,-4.598507559711074,8.090031361541993,1.6200027465820384,-0.41461589578439373,0.24550094604492045,-0.5466036718388168,1.0376055639286577,-0.15055136289694815,0.6415532549867891,0.9426338262939638,80.22608002241371,27.45636146435831,0.3960523089418669,2,-0.5350017547607422,0.15999794006347656,-1.505000114440918,-4.594999313354492,-2.9300003051757812,4,-0.07924350818808279,1.8679391950250475,41.25,-3.3809627611262827,41.40999984741211,-1.919998168945341,41.459999084472656,-0.07924350818808279 5307,2007-02-20,41.459999084472656,41.90999984741211,40.54999923706055,41.7400016784668,37900.0,-0.007421627241888107,3.387106301029355,-0.5384660528921982,47.30078255241531,40.40015284747409,-0.12388689898433825,0.06444824561086193,-0.052870643482791024,-4.204945459020664,6.844121395314877,1.3600006103515625,-0.4588373864114388,-0.01100044250487997,-0.6461428231631103,0.6241419381533504,-0.3285716328339987,0.30657074782423877,1.1581297671875177,62.71188267114922,9.83236815425218,0.3175711903291168,2,-0.22500038146972656,0.4699993133544922,-0.9449987411499023,-4.284997940063477,-3.0699996948242188,1,-0.05909312149157797,2.521737507929953,41.77000045776367,1.8679391950250475,41.25,-3.3809627611262827,41.40999984741211,-0.05909312149157797 5308,2007-02-21,40.59000015258789,41.77000045776367,40.38999938964844,41.11000061035156,32600.0,-0.02098405574279405,-1.999995853598869,1.8571272870941813,42.10527694097858,41.336435686909596,0.7006498783330102,0.8803471465071482,0.842035183863004,-3.2359568904555545,6.4090766279579,1.3800010681152344,-0.3926773483951109,-0.8179994583129897,-1.5390101035135615,-0.09698881311241792,-1.1785047809132791,-0.45749413571270026,1.9374034839707193,13.559413355747314,-39.567799253968616,0.3605053226002864,2,0.6449985504150391,1.3399982452392578,0.2550010681152415,-3.3149986267089773,-1.6899986267089844,2,-0.035723103165522074,3.387106301029355,41.459999084472656,2.521737507929953,41.77000045776367,1.8679391950250475,41.25,-0.035723103165522074 5309,2007-02-22,41.43999862670898,41.43999862670898,40.5099983215332,40.5099983215332,36400.0,0.020941080830887637,1.0000000000000153,-1.788460550929818,48.681529810758306,43.18993518452246,-0.17390768722752625,-0.03110279901033408,0.0215313523291627,-3.9770262787124366,5.9505215007898915,0.9300003051757741,-0.3657067455994394,0.06999912261962038,-0.5480105204099033,0.688008765649144,-0.23900569889514145,0.3790039441343822,1.0003088033521337,67.28384596184294,14.649177565827053,0.3090048215147632,2,-0.20499992370604758,0.48999977111817117,-0.5949974060058452,-4.164997100830064,-1.9499969482421804,3,-0.040781821494070614,-1.999995853598869,40.59000015258789,3.387106301029355,41.459999084472656,2.521737507929953,41.77000045776367,-0.040781821494070614 5310,2007-02-23,40.40999984741211,41.459999084472656,40.11000061035156,41.459999084472656,35500.0,-0.024855183721772867,1.571427533414956,-1.1290310672124912,44.69273544588665,44.73698734092985,0.7972747199740979,0.9258647639114912,1.055479573032983,-2.8434609315820083,6.197459594716184,1.3499984741210938,-0.41181032767751446,-0.8834997177124038,-1.5784213176022135,-0.18857811782259404,-1.2309605176573086,-0.5360389177674989,1.9466952244113997,16.128985947152042,-38.47596109098673,0.3474607999449045,2,0.7049999237060547,1.3999996185302734,0.43500137329102273,-3.134998321533196,-0.9300003051757812,4,-0.035139771697778155,1.0000000000000153,41.43999862670898,-1.999995853598869,40.59000015258789,3.387106301029355,41.459999084472656,-0.035139771697778155 5311,2007-02-26,40.0099983215332,40.52000045776367,39.75,40.29999923706055,27300.0,-0.00989857776266545,1.1095805942539427,0.27619154880454566,39.2792484421588,44.63274411220167,1.1768033552633028,1.2713349655519153,1.4487386328519136,-2.3259986259637486,6.853306404080837,0.7700004577636719,-0.39929569464135994,-1.2075012207031222,-2.0983641538527493,-0.316638287553495,-1.6529326872779322,-0.7620697541283121,2.211895082601991,12.03696018056235,-40.7183351347995,0.4454314665748134,2,0.9250011444091797,1.3900012969970703,1.355001449584961,-2.214998245239258,0.10000228881835938,0,-0.027742985309172075,1.571427533414956,40.40999984741211,1.0000000000000153,41.43999862670898,-1.999995853598869,40.59000015258789,-0.027742985309172075 5312,2007-02-27,37.47000122070313,39.650001525878906,37.47000122070313,39.650001525878906,63000.0,-0.06348405916985644,-1.0000000000000064,7.517218699850019,25.566751960918992,43.04119577106209,3.512397892646753,3.671128931710136,3.944602232152711,0.3114949270131291,8.260285812447664,2.539997100830071,-0.4326945638686084,-3.5389984130859276,-5.417719587842001,-1.6602772383298543,-4.478359000463968,-2.5996378257078874,4.5541407111012475,0.0,-48.32762078552538,0.9393605873780367,2,2.3249988555908203,2.789999008178704,3.894998550415032,0.3249988555908132,1.7099990844726491,1,0.036562553703035405,1.1095805942539427,40.0099983215332,1.571427533414956,40.40999984741211,1.0000000000000153,41.43999862670898,0.036562553703035405 5313,2007-02-28,39.68999862670898,40.38000106811523,37.59000015258789,37.95000076293945,85700.0,0.05924732675960631,-1.2682942714390661,-0.7981640459583457,41.0767572534459,42.90318530182657,1.1341947835667412,1.3651828821929044,1.706002724417523,-1.7932749349534802,9.517328473305216,2.909999847412095,-0.37963451796534997,-1.220001029968266,-3.159745594437979,0.7197435345014469,-2.189873312203126,-0.250128747733406,1.8787292339852755,55.63906252091366,10.440779309117282,0.9698722822348581,2,0.030002593994154836,0.4550018310546946,1.7500009536743235,-1.7549991607665945,-0.2799987792968679,2,-0.0327538241884876,-1.0000000000000064,37.47000122070313,1.1095805942539427,40.0099983215332,1.571427533414956,40.40999984741211,-0.0327538241884876 5314,2007-03-01,38.84000015258789,40.27000045776367,38.61999893188477,39.599998474121094,49000.0,-0.02141593609300574,-1.7500007947281124,-0.43678118080372,38.43282692467135,42.10405330443724,1.7671340674339433,2.1323361067755684,2.5197237981404186,-0.8402844034550867,10.480541732744493,1.6500015258788991,-0.4210253943441131,-1.9479995727539077,-4.086504292085927,0.19050514657811135,-3.017251932419917,-0.8787472130878982,2.318855044107252,34.33583121246238,-9.457163368836355,1.0692523596660082,3,0.8800010681152415,1.220001220703125,2.7699995040893555,-0.35000038146972656,0.40000152587890625,3,0.0015448345276851683,-1.2682942714390661,39.68999862670898,-1.0000000000000064,37.47000122070313,1.1095805942539427,40.0099983215332,0.0015448345276851683 5315,2007-03-02,37.93000030517578,39.31999969482422,37.79999923706055,38.5,47700.0,-0.023429450150284747,-2.6626436253332106,0.7500012548373982,36.65479267577483,40.42118911188985,2.4101155312004323,2.9045731446131384,3.386637295289347,0.16207466938023174,11.72933552179637,1.5200004577636719,-0.5199613265992227,-2.675999450683591,-5.1305063052136575,-0.22149259615352435,-3.903252877948624,-1.4487460234185576,2.859969493920161,15.08194096848289,-30.140862950467955,1.2272534272650333,3,1.760000228881836,2.1300010681152344,3.867499351501465,0.7649993896484375,1.3600006103515625,4,0.041128430285779505,-1.7500007947281124,38.84000015258789,-1.2682942714390661,39.68999862670898,-1.0000000000000064,37.47000122070313,0.041128430285779505 5316,2007-03-05,37.97999954223633,38.400001525878906,37.43999862670898,37.43999862670898,52400.0,0.0013181976445626464,-2.5555602650503007,-0.9473705344594628,35.79799489125864,39.14310159398356,1.9735025090334375,2.7597937311235228,3.29195480990424,0.20901613657861162,12.966079598844486,0.960002899169929,-0.6436758734397827,-2.4760002136230455,-5.187491153335564,0.2354907260894734,-3.831745683479305,-1.120254743766786,2.4779733990203354,18.36736282671452,-25.16674966163786,1.3557454698562605,3,1.625,1.864999771118164,3.8474998474121094,0.7950000762939453,0.779998779296875,0,0.039494471250108854,-2.6626436253332106,37.93000030517578,-1.7500007947281124,38.84000015258789,-1.2682942714390661,39.68999862670898,0.039494471250108854 5317,2007-03-06,39.06999969482422,39.4900016784668,37.93000030517578,38.400001525878906,52400.0,0.02869931979266438,1.0662240613584346,1.2407352463301098,39.915606598497774,38.89980488926347,0.5686253541564028,1.5832093325229692,2.169016034212774,-0.7902929658216564,13.784156014899546,1.5600013732910156,-0.76071936800723,-1.2795000076293945,-4.034915087443736,1.4759150721849466,-2.657207547536565,0.09820753227777601,1.025816328686723,55.44216716145263,14.468233309102658,1.3777075399071692,3,0.37999916076660156,0.7749996185302734,2.604999542236328,0.15999984741210938,0.24000167846679688,1,0.026618912814200035,-2.5555602650503007,37.97999954223633,-2.6626436253332106,37.93000030517578,-1.7500007947281124,38.84000015258789,0.026618912814200035 5318,2007-03-07,38.540000915527344,39.4900016784668,38.0099983215332,39.47000122070313,38600.0,-0.013565364306032612,2.0515494730218657,-1.3880639504429721,38.36171464124024,37.753158759317024,0.8685928655946284,1.994136652753582,2.6521460532359384,-0.16841119240646663,14.531579508214353,1.4800033569335938,-0.9744723847790553,-1.6689989089965849,-4.4952654438494335,1.1572676258562637,-3.082132176423009,-0.25586564157016056,1.2371170203673643,38.86931367844429,-0.37895816823606765,1.413133267426425,3,0.9099979400634766,1.2399978637695312,3.134998321533203,0.7249984741210938,1.25,2,0.016606107276727844,1.0662240613584346,39.06999969482422,-2.5555602650503007,37.97999954223633,-2.6626436253332106,37.93000030517578,0.016606107276727844 5319,2007-03-08,38.02000045776367,38.70000076293945,37.77000045776367,38.43999862670898,38100.0,-0.01349248690739313,-1.021743817690279,0.45161078615551364,37.27343643143681,36.928792202155925,0.9526280588026452,2.362772498277174,3.122782256945648,0.44233928642621834,15.381938381481211,0.9300003051757812,-1.1811800519726035,-2.0159994125366225,-4.936693823862456,0.9046949987892106,-3.4763466181995426,-0.5556522068737024,1.4766631610287462,28.292730128248316,-9.898764539121899,1.4603472056629179,3,0.9599990844726562,1.7599983215332031,3.654998779296875,1.569997787475586,2.8999977111816406,3,0.03655968892458539,2.0515494730218657,38.540000915527344,1.0662240613584346,39.06999969482422,-2.5555602650503007,37.97999954223633,0.03655968892458539 5320,2007-03-09,38.040000915527344,38.709999084472656,37.86000061035156,38.15999984741211,26500.0,0.0005260509606224151,-2.5416636864315856,0.2857129881925571,34.70056481970295,36.420049577438604,0.6270276435184314,2.1970893661355433,3.0716525465799123,0.5002350612216446,16.445176746430867,0.8499984741210938,-1.3134411641791601,-1.8319990158081083,-4.816770961222467,1.1527729296062503,-3.324384988515291,-0.33961304310092544,1.4500007629394531,29.2683607618965,-3.457079700432704,1.4923859727071795,3,0.8699989318847585,1.7399978637695312,3.519998550415039,1.799997329711914,1.7099990844726562,4,0.031545760621936036,-1.021743817690279,38.02000045776367,2.0515494730218657,38.540000915527344,1.0662240613584346,39.06999969482422,0.031545760621936036 5321,2007-03-12,38.13000106811523,38.599998474121094,37.900001525878906,37.900001525878906,42500.0,0.0023659345536752863,-5.086942099414526,-1.9166799122611227,36.090221969679256,37.58932402285641,0.2707806545488154,1.9885170919358188,2.9273934656270413,0.4777892943693516,17.298588261880063,0.6999969482421875,-1.5648312059181393,-1.601998901367196,-4.640014091418507,1.4360162886841152,-3.1210064963928517,-0.0829913063415404,1.1140002441406338,20.930253189261666,-7.671545342388139,1.5190075950256572,3,0.779998779296875,1.6499977111816477,3.4299983978271555,1.7099971771240305,1.4300003051757884,0,0.030422234852286012,-2.5416636864315856,38.040000915527344,-1.021743817690279,38.02000045776367,2.0515494730218657,38.540000915527344,0.030422234852286012 5322,2007-03-13,37.61999893188477,39.02999877929688,37.61999893188477,37.93999862670898,58500.0,-0.013375350693523136,-7.812507450588094,-1.3913057900585286,37.209289335598235,37.15960536531778,0.8988178430847711,2.3421596045246673,3.362229386636834,1.0674364624737507,17.822001923500824,1.4099998474121094,-1.7494169551875558,-1.9365009307861243,-5.039315712726605,1.1663138511543565,-3.4879083217563647,-0.3850935398158839,-0.18000030517579546,0.0,-29.244447220427755,1.55140739097024,3,1.2350006103515554,2.1599998474121023,3.882500648498528,2.219999313354485,1.2400016784667898,1,0.03030301493927534,-5.086942099414526,38.13000106811523,-2.5416636864315856,38.040000915527344,-1.021743817690279,38.02000045776367,0.03030301493927534 5323,2007-03-14,38.68000030517578,38.709999084472656,37.540000915527344,37.540000915527344,31800.0,0.028176539164986636,-1.0526294655405495,-3.5625014901176986,38.32487612718369,37.147610832263595,-0.3570678591283496,1.120666151602748,2.254270750794845,0.08383352307851766,19.327030831784825,1.1699981689453125,-1.8583035647468904,-0.737499618530272,-3.728326136528935,2.253326899468391,-2.232912877529607,0.757913640469063,-1.2082016754150473,76.51013584438024,49.92615236823389,1.4954132589993325,3,-0.21500015258789062,1.0999984741210938,2.7799997329711914,1.1599979400634766,0.509998321533196,2,0.016287514559066185,-7.812507450588094,37.61999893188477,-5.086942099414526,38.13000106811523,-2.5416636864315856,38.040000915527344,0.016287514559066185 5324,2007-03-15,38.599998474121094,39.47000122070313,38.02000045776367,38.709999084472656,54700.0,-0.002068299649004457,-1.283471804206402,-0.09649181512762511,41.67432589168992,37.70533674514306,-0.3516726026410453,1.0322814044193862,2.292133948362718,0.2328799691967447,20.31866109384406,1.4500007629394602,-1.6111573459754283,-0.6770013809204087,-3.534766528239068,2.1807637663982504,-2.1058839545797383,0.7518811927389208,-1.0970358413696388,54.92214461060426,25.899684624602266,1.42888257365933,3,-0.13499832153320312,1.1800003051757812,2.860001564025879,1.239999771118164,0.5800018310546875,3,0.03082908001159823,-1.0526294655405495,38.68000030517578,-7.812507450588094,37.61999893188477,-5.086942099414526,38.13000106811523,0.03082908001159823 5325,2007-03-16,38.27999877929688,38.77999877929688,37.40999984741211,38.59000015258789,119200.0,-0.008290147862019981,2.971019300195097,2.818178665556878,41.98331785416679,38.39259485213285,0.02592135681926777,1.1788055003547768,2.5776582224007782,0.6095874347512549,21.773457582968533,1.3699989318847727,-1.664518428944973,-0.8485010147094627,-3.5804807860501384,1.883478756631213,-2.2144909003798006,0.5174888709608751,1.19000244140625,42.23292970406507,10.604961795605924,1.3659898856703363,3,0.17000198364257102,1.4850006103515554,3.080000877380364,1.5599994659423757,1.5,4,0.06896550349620778,-1.283471804206402,38.599998474121094,-1.0526294655405495,38.68000030517578,-7.812507450588094,37.61999893188477,0.06896550349620778 5326,2007-03-19,38.459999084472656,39.16999816894531,38.18999862670898,38.310001373291016,46200.0,0.004702202479513362,-4.025597386464636,-0.4838614409647561,55.87187323802171,40.16551336763551,-0.08809476524277926,0.7780022181620154,2.3365163502955824,0.4896736978928544,22.47117681642534,0.9799995422363352,-1.613493109683482,-0.5030006408691392,-2.947078379953922,1.9410770982156436,-1.7250395104115341,0.7190382286732557,1.0100021362304759,50.970802771023706,14.70834290966124,1.2220388695423918,3,-0.009998321533203125,1.3050003051757812,2.9300012588500977,1.3799991607666016,1.4599990844726562,0,0.03354136625677029,2.971019300195097,38.27999877929688,-1.283471804206402,38.599998474121094,-1.0526294655405495,38.68000030517578,0.03354136625677029 5327,2007-03-20,39.0099983215332,39.0099983215332,38.47000122070313,38.47000122070313,26600.0,0.014300552526081534,-1.0000000000000264,3.600035604384378,44.97041353336788,40.899813244538585,-0.7235938905405845,0.03693781591769607,1.8023965281257972,0.011552832952204994,23.206601664238356,0.5499992370605469,-1.444023897470636,0.16949863433838175,-1.974834355140736,2.3138316238174994,-0.9026678604011806,1.2416651290779441,0.41880287170410924,77.66977706257369,42.046584869624446,1.0721664947395597,3,-0.5699977874755859,0.7550010681152344,2.242502212524414,0.8299999237060547,1.270000457763679,1,0.01409902782421324,-4.025597386464636,38.459999084472656,2.971019300195097,38.27999877929688,-1.283471804206402,38.599998474121094,0.01409902782421324 5328,2007-03-21,39.13999938964844,39.150001525878906,38.04999923706055,39.0099983215332,62000.0,0.0033325063755123008,13.666175012079444,0.24074401124635622,52.483435447983446,42.589813135265985,-0.8487945633079264,-0.2184642697619381,1.6656121318818577,-0.046201885281618615,23.93853989715534,1.1000022888183594,-1.2542770691034022,0.37199974060058594,-1.615598754231705,2.359598235432877,-0.6217995068155631,1.365798988016735,0.2484257766723701,83.98050431745638,46.20360579218092,0.9937992474161456,3,-0.6999988555908203,0.625,2.1075010299682617,0.6999988555908203,0.5400009155273438,2,-0.007153775770648796,-1.0000000000000264,39.0099983215332,-4.025597386464636,38.459999084472656,2.971019300195097,38.27999877929688,-0.007153775770648796 5329,2007-03-22,39.75,39.900001525878906,38.9900016784668,39.41999816894531,68500.0,0.015585095039957864,1.8888660143383065,2.538454766865225,65.85364070636973,46.0512660115623,-1.3271518027918674,-1.0135313299124817,1.0519079571816334,-0.5843060504956554,24.400107488920195,0.9099998474121094,-1.1714794250426692,1.066500282287599,-0.5522739989034804,2.6852745634786785,0.25711314169205934,1.8758874228831388,-2.3400001525878906,93.97584639496031,51.125255918964136,0.8093871405955396,3,-1.0949993133544922,0.0149993896484375,1.5399999618530273,0.25499916076660156,-0.7799987792968679,3,-0.014088084862667216,13.666175012079444,39.13999938964844,-1.0000000000000264,39.0099983215332,-4.025597386464636,38.459999084472656,-0.014088084862667216 5330,2007-03-23,38.9900016784668,39.84000015258789,38.63999938964844,39.84000015258789,74800.0,-0.019119454629766164,1.8235362755921767,-2.575738660008323,57.829468367606495,48.46673783355422,-0.4673736466719163,-0.3851153466511832,1.7670571868965652,0.24198322913035497,24.535348194178397,1.2000007629394531,-1.0336330185976124,0.37750186920165874,-1.0336838463521474,1.7886875847554649,-0.32809098857524077,1.0830947269785582,-1.5302017974853541,50.81087991554064,4.6624268291787985,0.7055928577769022,3,-0.33500099182128906,0.6999988555908203,2.437498092651367,1.4149971008300781,0.9699974060058594,4,0.004873008938953705,1.8888660143383065,39.75,13.666175012079444,39.13999938964844,-1.0000000000000264,39.0099983215332,0.004873008938953705 5331,2007-03-26,38.900001525878906,39.66999816894531,38.5099983215332,38.84000015258789,47700.0,-0.002308287989574387,-2.2221992635566505,-0.07058997765032178,48.44038508111648,49.71463736083402,-0.2868252497900272,-0.4032099319109861,1.8144287110885244,0.4081639626800069,24.32697510905423,1.1599998474121094,-0.8275651575855889,0.3430015563964872,-0.9158546361274986,1.601857748920473,-0.28642653986550215,0.9724296526584766,-1.3913976119995155,45.946012821490946,0.9329521538422298,0.6294280962619926,3,-0.24500083923339844,0.7899990081787109,2.697498321533203,1.5049972534179688,2.289997100830071,0,0.022622036475565155,1.8235362755921767,38.9900016784668,1.8888660143383065,39.75,13.666175012079444,39.13999938964844,0.022622036475565155 5332,2007-03-27,38.84000015258789,39.11999893188477,38.2599983215332,38.86000061035156,47500.0,-0.0015424516950494072,2.1852045465783525,-0.3333333333333333,53.01203619514372,51.3465440350518,-0.039747287218574456,-0.2480255610905573,1.8037902393483023,0.5525943418526111,22.39498654575791,0.8600006103515696,-0.5803180997653001,0.21450023651122763,-0.9400872094294144,1.3690876824518696,-0.3627934864590898,0.7917939594815451,-1.2835682864685083,42.70269935892545,-2.9599623789612295,0.5772937229703204,3,-0.1849994659423828,0.8199996948242188,2.7424983978271484,1.5649986267089844,1.6300010681152415,1,0.027806333988530163,-2.2221992635566505,38.900001525878906,1.8235362755921767,38.9900016784668,1.8888660143383065,39.75,0.027806333988530163 5333,2007-03-28,38.38999938964844,38.93999862670898,37.63999938964844,38.560001373291016,58700.0,-0.011586013418423469,1.7957078341051904,8.499904634751097,53.76780415948988,52.69026384258512,0.4076606538864027,0.1049708004974832,2.1932294022242758,1.0922900416433663,21.57701537607963,1.2999992370605398,-0.36260429109734105,-0.17050056457519247,-1.2137642594774078,0.8727631303270229,-0.6921324120262966,0.35113128287591167,-0.7866961303338655,33.18580933958538,-14.067862804848325,0.5216318474511066,3,0.2650012969970703,1.2000007629394531,3.1924991607666016,2.5149993896484375,1.470001220703125,2,0.04923155560554826,2.1852045465783525,38.84000015258789,-2.2221992635566505,38.900001525878906,1.8235362755921767,38.9900016784668,0.04923155560554826 5334,2007-03-29,38.900001525878906,38.91999816894531,38.25,38.72000122070313,59100.0,0.013284765416484712,5.091069880353737,-1.0588129698193232,57.96295511380501,54.46577909365604,-0.06181084975785467,-0.42193872045163516,1.6412056022220725,0.6878344420624103,20.714840027987666,0.6699981689453125,-0.10165000259808465,0.33650150299072124,-0.7104848337482323,1.3834878397296748,-0.18699166537875556,0.859994671360198,-1.2600021362304688,57.27280451243851,7.424210181301447,0.5234931683694761,3,-0.13000106811523438,0.5349979400634766,2.682497024536133,2.464998245239258,0.9599990844726562,3,0.02005138171467591,1.7957078341051904,38.38999938964844,2.1852045465783525,38.84000015258789,-2.2221992635566505,38.900001525878906,0.02005138171467591 5335,2007-03-30,39.4900016784668,39.5,38.72000122070313,39.060001373291016,54300.0,0.015167098443309435,2.46668475128002,2.388886534141577,61.525411016828734,55.09394995796793,-0.5164301160587144,-0.9371218464808848,0.9681057852388122,0.21554740159244545,18.994123903376682,0.7799987792968679,0.09554367943599118,0.8485015869140611,-0.23167969031632651,1.9286828641444487,0.30841094829887084,1.3885922255292513,-1.8500022888183594,91.13317247703664,36.07228634310927,0.540090638615193,3,-0.720001220703125,-0.05500221252441406,2.092496871948242,1.8749980926513672,0.029998779296875,4,-0.013167901637421653,5.091069880353737,38.900001525878906,1.7957078341051904,38.38999938964844,2.1852045465783525,38.84000015258789,-0.013167901637421653 5336,2007-04-02,39.47999954223633,39.72999954223633,39.060001373291016,39.540000915527344,31800.0,-0.00025328275019853574,2.0454557276991236,-0.13953797838931176,67.22219867474816,57.5663705292324,-0.38724845381108963,-0.8526999626920215,0.8925340461121039,0.31725536975989144,16.86255014554159,0.6699981689453125,0.24968697029135,0.7634994506835966,-0.331489942442289,1.8584888438094822,0.21600475412065379,1.3109941472465394,-1.7948001098632815,88.03827838526979,24.938008421718713,0.5474946965629441,4,-0.7099990844726562,-0.5149993896484375,1.9825000762939453,1.885000228881836,0.029998779296875,0,0.012158043257392004,2.46668475128002,39.4900016784668,5.091069880353737,38.900001525878906,1.7957078341051904,38.38999938964844,0.012158043257392004 5337,2007-04-03,40.11000061035156,40.47999954223633,39.560001373291016,39.560001373291016,29800.0,0.015957474048125198,-2.345452527760631,-9.166444147752559,64.38629535989344,58.88891051944462,-0.9440857007407502,-1.4764923964477958,0.18993012925552932,-0.2188404609854615,15.904458420324014,1.0,0.45056803831806747,1.3415004730224638,0.0884570164995182,2.5945439295454094,0.714978744760991,1.9680222012839366,-2.380505136108397,86.97186929558394,24.51167537296307,0.6265217282614743,4,-1.0500011444091797,-1.1650009155273438,1.0574989318847656,1.2549991607666016,-2.6500015258789062,1,0.026925903762731185,2.0454557276991236,39.47999954223633,2.46668475128002,39.4900016784668,5.091069880353737,38.900001525878906,0.026925903762731185 5338,2007-04-04,39.18000030517578,40.4900016784668,39.11999893188477,40.29999923706055,59800.0,-0.02318624510157119,-1.209678858299584,-2.036364519104724,54.9828273294531,57.68104236645388,-0.008732914590098062,-0.5228956754937357,1.05694578361242,0.793744640848125,14.867883947163502,1.3700027465820241,0.45754936859990636,0.37950019836425497,-0.8816355117276231,1.640635908456133,-0.25106765668168407,1.010068053410194,-1.3404846682128877,41.51783965681374,-20.991371135622913,0.6305678550459398,4,-0.11499977111816406,-0.22999954223632812,0.8474998474121094,1.3099994659423828,-0.8699989318847656,2,0.032924984825917436,-2.345452527760631,40.11000061035156,2.0454557276991236,39.47999954223633,2.46668475128002,39.4900016784668,0.032924984825917436 5339,2007-04-05,39.40999984741211,39.70000076293945,39.11999893188477,39.33000183105469,24800.0,0.0058703302819000935,-1.3199896241026368,-0.0714268684370966,59.860380923341935,57.90669931709115,-0.32635289636159825,-0.6781918590145821,0.7540522521033068,0.6354126914745066,13.596092711926195,0.5800018310546804,0.5370416022597766,0.5399997711181612,-0.692917684008826,1.7729172262451485,-0.07645895644532885,1.1564584986816513,-1.411455047958981,38.98296317848228,-25.013265997143485,0.616458727563493,4,-0.3449993133544922,-0.45999908447265625,0.5225009918212891,1.0799999237060547,-1.1500015258789062,3,0.011418441123617562,-1.209678858299584,39.18000030517578,-2.345452527760631,40.11000061035156,2.0454557276991236,39.47999954223633,0.011418441123617562 5340,2007-04-09,39.2400016784668,39.97999954223633,39.08000183105469,39.540000915527344,31200.0,-0.004313579538277379,-1.9032234247426614,-3.7500834485718375,56.81819849079505,58.8375674737221,-0.13093174467084623,-0.43603908623718723,0.8560600504027605,0.8785739018859289,12.240549888629976,0.8999977111816406,0.5448706920178239,0.31000156402588175,-0.8684370443546996,1.488440172406463,-0.2792177401644125,0.899220868216176,-1.0919694662728503,12.587431242097177,-50.864720511376,0.5892193041902921,4,-0.1750011444091797,-0.29000091552734375,0.6499996185302734,1.2499980926513672,-1.8000030517578196,0,0.015800175977693565,-1.3199896241026368,39.40999984741211,-1.209678858299584,39.18000030517578,-2.345452527760631,40.11000061035156,0.015800175977693565 5341,2007-04-10,39.290000915527344,39.5099983215332,39.02000045776367,39.310001373291016,35300.0,0.001274190492402072,1.3333545263808027,0.0666683620919853,52.68201459668384,58.800898407226555,-0.133869603399404,-0.41600709055056484,0.7504671667736602,0.8917538434622116,10.786891647416184,0.48999786376953125,0.40992948455524925,0.30200080871581747,-0.8236550703202781,1.427656687751913,-0.26082713080222675,0.8648287482338617,-1.0014505353570229,18.367362826714277,-41.498240272425555,0.5628279395180473,4,-0.22500038146972656,-0.3400001525878906,0.5850000381469727,1.1999988555908203,-0.8199996948242116,1,0.005853895059224401,-1.9032234247426614,39.2400016784668,-1.3199896241026368,39.40999984741211,-1.209678858299584,39.18000030517578,0.005853895059224401 5342,2007-04-11,38.7599983215332,39.150001525878906,38.38000106811523,39.150001525878906,59600.0,-0.013489503223317212,2.9486878527343694,19.49971390425329,46.619211526073975,58.006610336847025,0.428670603658297,0.21479297246730766,1.2140250261924095,1.464132899879786,10.054556045054028,0.9099998474121165,0.36376381681414927,-0.2850017547607422,-1.217943696837665,0.6479401873161805,-0.7514727257992035,0.18146921627771917,1.7300033569335938,18.009343293728264,-37.202855821460915,0.46647097103846175,4,0.6100025177001953,0.19000244140625,0.965001106262207,1.7150001525878906,-1.0,2,0.019349846039165897,1.3333545263808027,39.290000915527344,-1.9032234247426614,39.2400016784668,-1.3199896241026368,39.40999984741211,0.019349846039165897 5343,2007-04-12,39.310001373291016,39.349998474121094,38.59000015258789,38.59000015258789,57900.0,0.014189965830113449,-1.1111028694951892,-1.8461418077604,46.043184224194064,56.682191349112465,0.025584355620758004,-0.3010257313678082,0.601631278604188,0.9387387839517061,9.122852390496302,0.7599983215332031,0.4116648178470399,0.23350124359130575,-0.6900461457621248,1.1570486329447363,-0.2282724510854095,0.695274938268021,1.1378002929687483,58.12507450587721,7.493336247264573,0.4617736946767144,4,0.125,-0.3600006103515625,0.3374977111816406,1.1649971008300781,-1.0200004577636719,3,-0.04706187291245767,2.9486878527343694,38.7599983215332,1.3333545263808027,39.290000915527344,-1.9032234247426614,39.2400016784668,-0.04706187291245767 5344,2007-04-13,39.790000915527344,39.88999938964844,39.33000183105469,39.5,24400.0,0.012210621355064566,1.2857142857142858,0.40277836646462933,57.57573568245019,56.24333853418151,-0.35189812794761366,-0.7244448378849171,0.07610508571463015,0.4712203827755843,9.033511817626906,0.5799980163574219,0.4512524795930517,0.6540006637573228,-0.293315568652865,1.6013168961675106,0.1803425475522289,1.1276587799624167,0.6164447387695304,88.12507450587708,35.966249346772514,0.47365811620509474,4,-0.3549995422363281,-0.8400001525878906,-0.1750020980834961,0.68499755859375,-0.29000091552734375,4,-0.037195262834457066,-1.1111028694951892,39.310001373291016,2.9486878527343694,38.7599983215332,1.3333545263808027,39.290000915527344,-0.037195262834457066 5345,2007-04-16,40.91999816894531,40.91999816894531,39.66999816894531,39.66999816894531,40600.0,0.028399025569687986,1.0,4.310331219910026,65.98096757993954,56.10542396809167,-1.4055244336802843,-1.7354989871319972,-1.096575839091841,-0.6343290122650842,8.718904491426724,1.25,0.5574289579997682,1.6519979476928697,0.4944944254852217,2.8095014699005176,1.0732461865890457,2.2307497087966937,-2.5399971008300852,100.0,45.11149013024615,0.5787517611038242,4,-1.269998550415039,-1.7549991607666016,-1.539999008178711,-0.44499969482421875,-1.0699996948242188,0,-0.0650048867653864,1.2857142857142858,39.790000915527344,-1.1111028694951892,39.310001373291016,2.9486878527343694,38.7599983215332,-0.0650048867653864 5346,2007-04-17,39.75,40.47000122070313,39.400001525878906,40.43000030517578,46100.0,-0.02859233189881316,1.8157807559102206,-0.544000244140625,56.123817919414954,55.187370919149615,-0.21590355555382956,-0.4889718031764545,0.03528351104797878,0.5631420580486761,8.738313853200088,1.5199966430664062,0.5768707381321647,0.41749973297119425,-0.6932488292446877,1.5282482951870762,-0.13787454813674316,0.9728740140791317,-1.3191989898681697,53.93702738625369,-2.389926201526407,0.5553742811079404,4,-0.10000038146972656,-0.5850009918212891,-0.4050006866455078,0.7249984741210938,-0.15000152587890625,1,-0.05811324209537161,1.0,40.91999816894531,1.2857142857142858,39.790000915527344,-1.1111028694951892,39.310001373291016,-0.05811324209537161 5347,2007-04-18,39.560001373291016,40.040000915527344,39.36000061035156,39.52999877929688,24100.0,-0.0047798396656347775,-2.675687936242822,-0.04412144195490882,58.15900739157245,55.540279814940654,-0.12530393664922457,-0.2694715738821998,0.1770567964895804,0.7722830843108,8.741745779815464,0.6800003051757812,0.5183139890968818,0.20000095367431925,-0.904344084976195,1.3043459923248335,-0.35217156565094143,0.7521734729995799,-1.0794164199829126,41.63098912073609,-16.89516887212848,0.5521725193252577,4,0.08999824523925781,-0.3950023651123047,-0.21500205993652344,0.9149971008300781,-0.1100006103515625,2,-0.027553086823798756,1.8157807559102206,39.75,1.0,40.91999816894531,1.2857142857142858,39.790000915527344,-0.027553086823798756 5348,2007-04-19,38.86000061035156,39.540000915527344,38.72999954223633,39.540000915527344,33200.0,-0.01769465972294071,1.3823559110951542,-22.664717101086104,49.72825467248547,54.41448800928994,0.5861737303665606,0.43055143231265447,0.8148682316919036,1.4854743675481785,8.07369925637656,0.8300018310546875,0.40889664400658177,-0.4859998703002901,-1.609029112186036,0.6370293715854558,-1.047514491243163,0.07551475064258284,-0.33062739273071884,5.936125554133027,-50.56958407607262,0.5615146209428713,4,0.7899990081787109,0.30499839782714844,0.45749855041503906,1.6149978637695312,0.6199989318847656,3,-0.02830680060579671,-2.675687936242822,39.560001373291016,1.8157807559102206,39.75,1.0,40.91999816894531,-0.02830680060579671 5349,2007-04-20,39.18999862670898,39.5099983215332,39.02999877929688,39.5099983215332,40800.0,0.008491971466143333,1.9999999999999556,0.4705875753121984,47.88730199836447,53.42216617679766,0.2477391041578869,0.059498952636779734,0.42104231998332153,1.1715181127864156,8.257543350377075,0.6499977111816406,0.278810228967842,-0.12800178527832884,-1.2364493113744004,0.9804457408177427,-0.6822255483263646,0.42622197776970694,-0.612812910061642,21.004537576533174,-29.835453203152433,0.5542237630480349,4,0.46000099182129617,-0.024999618530266332,-0.06749916076659446,1.2849998474121165,-0.18999862670897727,4,-0.022964984504190933,1.3823559110951542,38.86000061035156,-2.675687936242822,39.560001373291016,1.8157807559102206,39.75,-0.022964984504190933 5350,2007-04-23,39.18000030517578,39.45000076293945,38.810001373291016,39.04999923706055,34500.0,-0.00025512431445662287,-1.0983696773749743,-0.4062537252938422,47.88732772733598,52.88942319131456,0.2775148126214262,0.08902572272516807,0.37093863431864804,1.1981419102658961,8.095891220207886,0.6399993896484375,0.265859492248687,-0.14750003814697266,-1.2473346187613075,0.9523345424673622,-0.6974173284541365,0.4024172521601912,-0.555958339482487,25.862087865108823,-19.43513076287685,0.5499172903071661,4,0.4699993133544922,-0.015001296997070312,-0.05750083923339844,1.2949981689453125,-0.45999908447264914,0,0.008167424510763688,1.9999999999999556,39.18999862670898,1.3823559110951542,38.86000061035156,-2.675687936242822,39.560001373291016,0.008167424510763688 5351,2007-04-24,39.77999877929688,39.86999893188477,38.97999954223633,39.40999984741211,40300.0,0.015313896616836908,2.2363659062692323,2.846122245371104,47.66617962226366,53.005752979780084,-0.2745386317096603,-0.46553341189675024,-0.2708562159487613,0.6565881347640996,7.87937840921714,0.8899993896484446,0.2158863419487389,0.4084985733032269,-0.6897345852160939,1.5067317318225477,-0.14061800595643348,0.9576151525628873,-1.1100376895385509,80.15252949107386,38.4692741250178,0.5491165792596602,4,-0.024999618530280543,-0.5000000000000071,-0.6724987030029368,0.6800003051757741,-0.4499969482421946,1,0.001759670612675901,-1.0983696773749743,39.18000030517578,1.9999999999999556,39.18999862670898,1.3823559110951542,38.86000061035156,0.001759670612675901 5352,2007-04-25,39.91999816894531,40.43000030517578,39.77999877929688,39.77999877929688,20500.0,0.003519341225352024,-8.285776566758335,0.3783778210798453,55.89171103991954,54.10003373708291,-0.2600330988879591,-0.5486005481559886,-0.4583345361534441,0.5486580099023044,7.60877150489723,0.6500015258788991,0.20427206940010478,0.4944980621337862,-0.5998981191426225,1.588894243410195,-0.05270002850441813,1.0416961527719906,-1.2050363376032394,69.99988780307194,27.12684193333598,0.5471980906382052,4,-0.09499931335449219,-0.6399993896484375,-0.8124980926513672,0.5400009155273438,0.12000274658203125,2,-0.008016024787124265,2.2363659062692323,39.77999877929688,-1.0983696773749743,39.18000030517578,1.9999999999999556,39.18999862670898,-0.008016024787124265 5353,2007-04-26,40.27999877929688,40.27999877929688,39.25,40.2400016784668,40300.0,0.009018051775153246,50.50367191223766,0.28569482288834863,56.78627135801608,54.012315478812454,-0.5229650863267068,-0.8008048594000527,-0.8732482012261045,0.22170857801285138,6.522622620901522,1.029998779296882,0.23188311705937537,0.7599987030029354,-0.28311310096121645,1.8031105069670872,0.23844280102085946,1.2815546049850113,-1.5209362212027457,90.74064044570808,45.41849119753022,0.5215559019820744,4,-0.4549999237060618,-1.000000000000007,-1.1774988174438548,0.18000030517577414,-0.4399986267089915,3,-0.020605711060349696,-8.285776566758335,39.91999816894531,2.2363659062692323,39.77999877929688,-1.0983696773749743,39.18000030517578,-0.020605711060349696 5354,2007-04-27,39.68000030517578,41.75,39.54999923706055,40.84000015258789,50600.0,-0.014895692460385246,-2.098588295343121,-29.002098235569477,53.21636774614165,52.594026608390465,0.06681520919207173,-0.1469066398559491,-0.33465513328918917,0.8524032169950289,5.8455350333722675,2.200000762939453,0.33295712813637124,0.12100028991699219,-0.8820658080147084,1.1240663878486927,-0.38053275904886164,0.622533338882846,-0.8777190348646187,29.591814226751424,-19.050203840467276,0.5015330489658515,4,0.5599994659423828,0.0149993896484375,-0.5775003433227539,0.779998779296875,-1.529998779296875,4,-0.005040341769184997,50.50367191223766,40.27999877929688,-8.285776566758335,39.91999816894531,2.2363659062692323,39.77999877929688,-0.005040341769184997 5355,2007-04-30,38.97000122070313,40.790000915527344,38.90999984741211,39.83000183105469,62900.0,-0.017893121950909863,-2.8367237312282505,0.7413799340320307,47.86666653103289,51.67656534301468,0.5264836919834863,0.5503548397896267,0.30958030960758975,1.5923152261473064,5.637814173367851,1.8800010681152344,0.38608381293246197,-0.5629987716674734,-1.5999793450630264,0.4739818017280797,-1.08148905836525,-0.04450848496969684,2.779998779296868,2.112724298143003,-48.278562559532276,0.5184902866977753,4,1.269998550415032,0.7249984741210866,0.23999881744384055,1.4899978637695241,-0.8500022888183594,0,0.000769791592434732,-2.098588295343121,39.68000030517578,50.50367191223766,40.27999877929688,-8.285776566758335,39.91999816894531,0.000769791592434732 5356,2007-05-01,39.959999084472656,40.0,38.599998474121094,39.0,50700.0,0.025404101430809733,1.6923082566115248,-1.1162772129664222,57.53770493845917,51.607531737113206,-0.48119606444272733,-0.42355473369968877,-0.7527969716218763,0.6018856786624696,5.587383084852579,1.4000015258789062,0.35125435804497585,0.4029991149902372,-0.6508969719190745,1.456895201899549,-0.12394892846441508,0.9299471584448895,1.7900009155273438,43.17460163680708,-10.845463891430974,0.5269480434546555,5,0.21500015258789062,-0.2649993896484375,-0.7874984741210938,0.5,-2.1199989318847656,1,-0.031030978282763577,-2.8367237312282505,38.97000122070313,-2.098588295343121,39.68000030517578,50.50367191223766,40.27999877929688,-0.031030978282763577 5357,2007-05-02,41.18999862670898,41.95000076293945,40.02000045776367,40.11999893188477,99600.0,0.03078077003045432,-2.039378593183989,1.1145840783920888,60.87963371774719,52.8465738532534,-1.626733558511262,-1.65325840528579,-2.0323817361552514,-0.6070271451896261,6.33357569450064,1.9900016784667969,0.1791719453793732,1.5789987564086871,0.3158893358496684,2.842108176967706,0.9474440461291778,2.2105534666881965,-2.5900001525878835,77.31338456790876,22.828902154656774,0.6315547102795087,5,-0.9149990081787038,-1.394998550415032,-2.0174980163574148,-0.729999542236321,-2.3799972534179616,2,-0.045156515116953844,1.6923082566115248,39.959999084472656,-2.8367237312282505,38.97000122070313,-2.098588295343121,39.68000030517578,-0.045156515116953844 5358,2007-05-03,40.47000122070313,41.52000045776367,40.47000122070313,41.349998474121094,33400.0,-0.017479908473193695,-1.386369350545786,-0.8224275742083652,53.82883831063561,53.50674455461686,-0.7312380019157985,-0.876606201431791,-1.343311368156229,0.11619290360506795,7.196611811900191,1.0499992370605398,0.13978961099910236,0.794501304626472,-0.5070995935553597,2.0961022028083036,0.14370085553555612,1.4453017537173878,-1.8700027465820384,55.82093937140685,5.360775542050561,0.6508004490909175,5,-0.19500160217285867,-0.6750011444091868,-1.3125009536743235,-0.010002136230475855,-1.270000457763679,3,-0.010625161655686166,-2.039378593183989,41.18999862670898,1.6923082566115248,39.959999084472656,-2.8367237312282505,38.97000122070313,-0.010625161655686166 5359,2007-05-04,39.86000061035156,40.63999938964844,39.54999923706055,40.63999938964844,69400.0,-0.015072908128293094,1.7948765601158105,0.8863650156489845,43.66029057457835,53.03707375986601,-0.018107061593234164,-0.24365649054922045,-0.7993658884694028,0.7230276582179016,7.781372918537214,1.0900001525878906,0.08300545836366524,0.1620006561279297,-1.1358281746584495,1.459829486914309,-0.4869137592652635,0.8109150715211229,-1.193002090454101,37.61197836897321,-6.309844909345074,0.64891441539319,5,0.41499900817871094,0.23999977111816406,-0.7375001907348633,0.5999984741210938,-1.5699996948242188,4,-0.0005017676231163781,-1.386369350545786,40.47000122070313,-2.039378593183989,41.18999862670898,1.6923082566115248,39.959999084472656,-0.0005017676231163781 5360,2007-05-07,39.86000061035156,40.45000076293945,39.72000122070313,39.849998474121094,22500.0,0.0,-4.407471248128181,-0.012823271645995539,50.764956929391374,53.38138234954687,0.0988946604516201,-0.205354799924514,-0.8335779134561108,0.7128041385761108,8.477858984139344,0.729999542236321,0.15754079770478313,0.13100070953369425,-1.1502791037623226,1.412280522829711,-0.5096391971143106,0.7716406161816991,-1.1273420455932595,37.61197836897321,-4.834668274539382,0.6406399066480079,5,0.41499900817871094,0.30500030517578125,-0.7575006484985352,0.5999984741210938,-0.8100013732910156,0,-0.04290012690136724,1.7948765601158105,39.86000061035156,-1.386369350545786,40.47000122070313,-2.039378593183989,41.18999862670898,-0.04290012690136724 5361,2007-05-08,39.52000045776367,39.95000076293945,38.9900016784668,39.68999862670898,32400.0,-0.008529858188200623,1.7825961963732861,-16.996186117466873,49.72751378022529,52.696471542914175,0.44492406630212145,0.16101515896814078,-0.5195507775454828,1.0374660987913629,9.042219235281257,0.9599990844726562,0.22297598621231174,-0.2204994201660142,-1.4892564562117414,1.048257615879713,-0.8548779381888778,0.4138790978568494,-0.7229950490417423,17.905369703561846,-23.6264152347092,0.6343785180228642,5,0.7549991607666016,0.6450004577636719,-0.41750049591064453,0.9399986267089844,-0.470001220703125,1,-0.0354251394145384,-4.407471248128181,39.86000061035156,1.7948765601158105,39.86000061035156,-1.386369350545786,40.47000122070313,-0.0354251394145384 5362,2007-05-09,39.5099983215332,39.66999816894531,39.150001525878906,39.41999816894531,20100.0,-0.0002530904887301233,1.5365699345918737,-0.5294183645992502,54.88720812503049,52.48546451702689,0.4365605956166121,0.24252050670167336,-0.4542891649001035,1.028084082772729,9.011780595346872,0.5199966430664062,0.2954905295761634,-0.2680015563964844,-1.456535252205974,0.9205321394130053,-0.8622684043012256,0.3262652915082569,-0.6499330057269219,20.553236915431285,-24.42855912365374,0.5942668479047433,5,0.7650012969970703,0.6550025939941406,-0.6424980163574219,0.9500007629394531,0.29000091552734375,2,-0.0422677357603215,1.7825961963732861,39.52000045776367,-4.407471248128181,39.86000061035156,1.7948765601158105,39.86000061035156,-0.0422677357603215 5363,2007-05-10,37.459999084472656,39.5,37.459999084472656,39.33000183105469,81100.0,-0.051885581476810216,-1.1818159564268376,-20.777773068282965,39.66546391917028,50.97980853625229,2.2847406497782927,2.2628324826061217,1.5567196078158503,3.0469010805696115,9.399757143406074,2.049999237060547,0.276083544777876,-2.2255006790161147,-3.794468713881926,-0.6565326441503032,-3.009984696449017,-1.4410166615832125,4.490001678466797,0.0,-46.03131785412553,0.7844840174329055,5,2.2450008392333984,2.2450008392333984,1.5425004959106445,2.770000457763672,1.7800025939941406,3,0.036038502984853116,1.5365699345918737,39.5099983215332,1.7825961963732861,39.52000045776367,-4.407471248128181,39.86000061035156,0.036038502984853116 5364,2007-05-11,38.310001373291016,38.70000076293945,37.7400016784668,37.97000122070313,51600.0,0.022690931916511614,-1.4,-0.18181799636889934,45.27687633706035,50.692054070255345,1.3633365711696896,1.36631918161725,0.7042022403450687,2.1666702691817648,10.022601118432906,1.2400016784667969,0.19372758626195719,-1.3014984130859375,-2.9851313082488034,0.38213448207692835,-2.143314860667374,-0.459681965504501,3.550199356079105,28.428154236161525,-19.321876621958516,0.8418164475814344,5,1.394998550415039,1.394998550415039,0.6974992752075195,1.9199981689453125,0.8799972534179616,4,0.023231515472325936,-1.1818159564268376,37.459999084472656,1.5365699345918737,39.5099983215332,1.7825961963732861,39.52000045776367,0.023231515472325936 5365,2007-05-14,38.2599983215332,38.459999084472656,37.7400016784668,38.15999984741211,66900.0,-0.0013052218732801935,1.8799896240234375,0.2941130271853218,41.22401567814168,48.87942193022006,1.4550481603610734,1.2720422503599522,0.7803938214278432,2.1880825382075813,9.644145041348668,0.7199974060058594,0.06492569599258502,-1.218501472473143,-2.887100123710816,0.4500971787645298,-2.0528007980919796,-0.38420214685430665,3.5121983749389685,32.128461758834696,-11.046873029456911,0.8342993256188369,5,1.4450016021728516,1.4450016021728516,0.747502326965332,1.855001449584961,-0.5199966430664062,0,0.0007841765632607967,-1.4,38.310001373291016,-1.1818159564268376,37.459999084472656,1.5365699345918737,39.5099983215332,0.0007841765632607967 5366,2007-05-15,37.43999862670898,38.36999893188477,37.349998474121094,38.29999923706055,53400.0,-0.02143229824353443,1.0400009155273289,-8.600137331197141,36.723771404065836,46.195437228699916,2.100929021649762,2.0133338064056048,1.615981656764383,2.973794232236976,9.67568647041787,1.020000457763679,-0.02316239133086384,-1.9230010986328168,-3.8170372378879023,-0.028964959377731248,-2.870019168260363,-0.9759830290052705,4.245954117523205,3.8793174321819315,-34.41978037970267,0.9470180696275443,5,1.9950008392334055,2.210000991821296,1.5675020217895579,2.5900020599365305,0.24000167846680398,1,0.043002154631571754,1.8799896240234375,38.2599983215332,-1.4,38.310001373291016,-1.1818159564268376,37.459999084472656,0.043002154631571754 5367,2007-05-16,38.47000122070313,38.5,37.38000106811523,37.59000015258789,39000.0,0.02751075405380421,1.3829799322281668,-1.0232563297315518,40.95905508330214,44.76546131455175,0.7202627841800435,0.9459853275973771,0.5787179781873633,1.9151449537280953,9.710735446216322,1.1199989318847727,0.010314769065551843,-0.8384984970092688,-2.7710045287656655,1.0940075347471279,-1.8047515128874636,0.12775451886892597,3.0425133527246047,52.093114032753476,19.583678948707806,0.966253015878198,5,0.5249977111816335,1.1799983978271413,0.537499427795403,1.5599994659423757,-0.8199996948242259,2,0.015076631087947101,1.0400009155273289,37.43999862670898,1.8799896240234375,38.2599983215332,-1.4,38.310001373291016,0.015076631087947101 5368,2007-05-17,37.7599983215332,38.72000122070313,37.5,38.290000915527344,40000.0,-0.018456014469472648,-1.3238135374621844,-0.602274943971697,40.51383034182605,44.415854622023716,1.1235821980036107,1.6541632358497935,1.2901458480486738,2.5885689171523225,10.40681879935866,1.220001220703132,-0.14723501896809665,-1.4935012817382827,-3.5390591284972004,0.552056565020635,-2.516280205117738,-0.47072235835882736,3.5860156079222705,29.92693616381431,-2.8296325062260266,1.0227789233794589,5,1.1400012969970703,1.8900012969970703,1.4000024795532227,2.0700016021728516,0.220001220703125,3,0.05402545037625184,1.3829799322281668,38.47000122070313,1.0400009155273289,37.43999862670898,1.8799896240234375,38.2599983215332,0.05402545037625184 5369,2007-05-18,38.290000915527344,38.77000045776367,37.5099983215332,37.93999862670898,41100.0,0.014036086269948234,-1.0826431690285157,-0.6603784449066977,46.579478791609475,43.95080149560351,0.38828737101471944,1.1101984005815098,0.7845200147316262,2.0269333611361375,11.121846613254585,1.2600021362304688,-0.44725211190704783,-0.9184988021850558,-3.009041685559424,1.1720440811893127,-1.96377024387224,0.12677263950212847,2.896172395714757,66.19726255557495,28.343176580084034,1.0452714416871838,5,0.3599987030029297,1.3599987030029297,0.9025001525878906,1.539999008178711,-0.2999992370605469,4,0.02481067485569599,-1.3238135374621844,37.7599983215332,1.3829799322281668,38.47000122070313,1.0400009155273289,37.43999862670898,0.02481067485569599 5370,2007-05-21,39.5,39.95000076293945,38.15999984741211,38.15999984741211,69900.0,0.031600915527321805,-1.6716428532793581,3.8285468278274117,47.73622749387434,43.72954746378673,-0.9813472241005243,-0.07862927313153278,-0.38718419116659675,0.8014368763933248,11.717913689279662,1.7900009155273438,-0.6119284239666314,0.2755002975463867,-1.8190186426830266,2.3700192377758,-0.7717591725683164,1.3227597676610898,1.532726317757259,82.69229358471189,43.63119562691958,1.047259470114705,5,-0.8500003814697266,0.14999961853027344,-0.3074989318847656,0.2649993896484375,-1.4300003051757812,0,-0.007848136032684083,-1.0826431690285157,38.290000915527344,-1.3238135374621844,37.7599983215332,1.3829799322281668,38.47000122070313,-0.007848136032684083 5371,2007-05-22,39.849998474121094,39.959999084472656,39.61999893188477,39.68000030517578,44900.0,0.008860720863825167,-1.344821235958078,0.1268642907368343,42.780179545434976,42.3843220660539,-1.429991661355288,-0.44598030105017017,-0.6969326342437796,0.42616288212816755,12.111141077334835,0.45999908447265625,-0.6255445083263282,0.6219987869262695,-1.4766584303024146,2.7206560041549537,-0.4273298216880761,1.6713273955406152,1.035418729890722,95.73640717341067,58.97288771871264,1.0493286086143432,5,-1.1949996948242188,-0.1999988555908203,-0.44249916076660156,-0.08499908447265625,-1.75,1,-0.05294847870633035,-1.6716428532793581,39.5,-1.0826431690285157,38.290000915527344,-1.3238135374621844,37.7599983215332,-0.05294847870633035 5372,2007-05-23,39.599998474121094,40.0099983215332,39.29999923706055,39.58000183105469,72200.0,-0.006273525961672299,-1.4482649759280208,0.11762857912216139,45.0624206535463,42.98398392542901,-1.3028960036952384,-0.23313608377102923,-0.39231634796632875,0.6423111432841324,11.824009301785345,0.7099990844726562,-0.7253135104731427,0.3879987716674833,-1.693251928058345,2.4692494713933115,-0.6526265781954308,1.4286241215303974,1.1440019806950943,83.66533380143196,47.275403363141706,1.0406253498629157,5,-0.9200000762939453,0.05000114440917969,-0.19249916076660156,0.16500091552734375,-1.8599967956542969,2,-0.04848480411432454,-1.344821235958078,39.849998474121094,-1.6716428532793581,39.5,-1.0826431690285157,38.290000915527344,-0.04848480411432454 5373,2007-05-24,39.45000076293945,40.18999862670898,39.290000915527344,39.77000045776367,54000.0,-0.0037878211353887803,-1.8124955296473564,-16.00267073636017,47.544914009516184,43.235988111257434,-0.9397562803022552,-0.15653353051068564,-0.22249150814396046,0.765384496667977,12.221475669570955,0.8999977111816335,-0.8027423255749326,0.27950096130371094,-1.7443930913667387,2.3033950139741606,-0.7324460650315174,1.2914479876389393,1.1582396126489343,72.38814255579014,34.65935837709145,1.011947026335225,5,-0.6800022125244141,0.1999988555908203,-0.04250144958496094,0.3149986267089844,-1.7900009155273438,3,-0.045627356204046565,-1.4482649759280208,39.599998474121094,-1.344821235958078,39.849998474121094,-1.6716428532793581,39.5,-0.045627356204046565 5374,2007-05-25,39.47999954223633,39.88000106811523,38.86999893188477,39.52999877929688,43700.0,0.0007604253160131691,1.6933253309868956,0.1562477648237115,47.73269287758522,43.959174466751165,-0.8787471146760737,-0.21321580411270702,-0.22932668520472532,0.7121945411972135,11.304698845938876,1.0100021362304545,-0.9301110019505288,0.31949977874755575,-1.6957524953457082,2.3347520528408197,-0.6881263582990726,1.3271259157941842,0.9979111572933661,65.0246546099613,26.154141376837075,1.0076261370466317,5,-0.7100009918212891,0.1700000762939453,-0.07250022888183594,0.2849998474121094,-2.099998474121101,4,-0.037993921413177256,-1.8124955296473564,39.45000076293945,-1.4482649759280208,39.599998474121094,-1.344821235958078,39.849998474121094,-0.037993921413177256 5375,2007-05-29,39.0,39.93000030517578,38.61000061035156,39.61999893188477,43100.0,-0.012158043257392115,1.1290288839872147,12.400167849239244,46.948357017715495,45.095239534934464,-0.31596669343822015,0.28369141047311075,0.2790525308627281,1.1720438255062575,11.137262837989843,1.3199996948242188,-0.7655674342470746,-0.16199970245361328,-2.176699559534036,1.8527001546268096,-1.1693496309938212,0.8453502260865946,1.352794210513352,24.683536663391283,-16.14332755451122,1.0073499285402103,5,-0.21500015258789773,0.6499996185302734,0.4074993133544922,0.7649993896484375,-1.0800018310546875,1,-0.02589739285982573,1.6933253309868956,39.47999954223633,-1.8124955296473564,39.45000076293945,-1.4482649759280208,39.599998474121094,-0.02589739285982573 5376,2007-05-30,38.72000122070313,39.56999969482422,38.599998474121094,38.88999938964844,60700.0,-0.007179455879406826,-3.731671008559732,0.2741910674402576,45.50627601988855,45.60048630566629,0.1840495654159895,0.49121432778287755,0.5789596654723326,1.4161681959017116,11.288907031022125,0.970001220703125,-0.7148601402976382,-0.3799985885620032,-2.367432988730833,1.6074358116068268,-1.3737157886464217,0.6137186115224154,1.512681160354532,7.5473418280320255,-34.36332123355495,0.9937172000844161,5,0.12499809265136008,0.9299983978271413,0.6874980926513601,1.0449981689453054,-0.8600006103515696,2,-0.016787228961433143,1.1290288839872147,39.0,1.6933253309868956,39.47999954223633,-1.8124955296473564,39.45000076293945,-0.016787228961433143 5377,2007-05-31,39.33000183105469,39.88999938964844,38.86999893188477,38.86999893188477,67100.0,0.015754147497944793,-3.4347566487267516,-2.705928552194668,62.72109655587616,48.06796032944963,-0.32534441035371486,-0.27961321130018746,-0.0213646940281933,0.8090828306967524,9.873782134274462,1.1699981689453054,-0.5986516406199129,0.3230018615722656,-1.4104965828729803,2.0565003060175115,-0.5437473606503573,1.1897510837948886,0.7873731937255144,45.91215640737145,-1.2462251598076222,0.866749222222623,5,-0.48000335693359375,0.31999778747558594,0.18749713897705078,0.43499755859375,-1.9600028991699148,3,-0.03127392066283585,-3.731671008559732,38.72000122070313,1.1290288839872147,39.0,1.6933253309868956,39.47999954223633,-0.03127392066283585 5378,2007-06-01,40.040000915527344,40.4900016784668,39.58000183105469,39.58000183105469,69700.0,0.018052353201571503,-2.956528950292737,0.9999917072321383,61.99721807626109,49.7810424721887,-0.757581124015374,-1.0787886345577675,-0.7174287371017556,0.09402219132602596,8.516928621724754,1.1599998474121094,-0.32813803912471684,1.0545009613037095,-0.6119673086789774,2.7209692312863965,0.22126682631236605,1.887735096295053,-2.69000244140625,76.19047619047619,25.561432134771906,0.8332341349913434,6,-0.7150001525878906,-0.3900012969970703,-0.4875020980834961,-0.27500152587890625,-4.560001373291016,4,-0.05744253707468361,-3.4347566487267516,39.33000183105469,-3.731671008559732,38.72000122070313,1.1290288839872147,39.0,-0.05744253707468361 5379,2007-06-04,39.84000015258789,40.15999984741211,39.290000915527344,39.97999954223633,44400.0,-0.004995023935224108,2.4799957275390625,-0.3043471049707263,60.73370720127707,51.225206884122336,-0.35156142234846044,-0.9279389974928307,-0.5251948002827476,0.28583091708098607,7.905300963209924,0.8699989318847656,-0.1630499531435774,0.8555002212524414,-0.8087810392068917,2.5197814817117745,0.02335959102277485,1.687640851482108,-2.4272016143798822,65.60844318229984,12.117087580013681,0.8321406302296667,6,-0.2950000762939453,-0.1900005340576172,-0.28750133514404297,-0.07500076293945312,-2.5600013732910085,0,-0.054718882952468406,-2.956528950292737,40.040000915527344,-3.4347566487267516,39.33000183105469,-3.731671008559732,38.72000122070313,-0.054718882952468406 5380,2007-06-05,38.150001525878906,39.59000015258789,38.0,39.59000015258789,80200.0,-0.04241964408223542,1.2083356512939518,10.28574931880109,54.313505095147306,52.506687500757046,1.2592220841002089,0.6612867629564008,1.1617396994051319,1.9417599311344134,7.564318871611267,1.8400001525878906,0.03533248489677021,-0.7489984512329073,-2.3995411911510516,0.901544288685237,-1.574269821191983,0.07627291872616837,-0.6756589248657221,6.024153605039687,-51.52273189877731,0.8252713699590731,6,1.0949993133544922,1.4999980926513672,1.8174982070922852,1.6149978637695312,-0.2800025939941335,1,-0.02018349743030423,2.4799957275390625,39.84000015258789,-2.956528950292737,40.040000915527344,-3.4347566487267516,39.33000183105469,-0.02018349743030423 5381,2007-06-06,38.11999893188477,38.7599983215332,37.849998474121094,37.849998474121094,66200.0,-0.0007864375568578108,-5.740728182087907,-0.18750049670585175,47.5795137553349,52.78636451206689,1.137653540501816,0.612426413970276,1.191167775771234,1.9392483138045904,7.939848385902949,0.9099998474121094,0.1283075857302407,-0.7090009689330969,-2.367382212973588,0.9493802751073943,-1.5381915909533461,0.12018965308715224,-0.5853431493225187,10.227277653270718,-46.026251445153065,0.8291906220202461,6,1.0500011444091726,1.5300006866455007,1.8475008010864187,1.6450004577636648,-0.270000457763679,2,-0.0052466098778447545,1.2083356512939518,38.150001525878906,2.4799957275390625,39.84000015258789,-2.956528950292737,40.040000915527344,-0.0052466098778447545 5382,2007-06-07,37.84000015258789,38.16999816894531,37.36999893188477,38.040000915527344,47800.0,-0.007345193786526649,2.4782933200646537,-0.7407423105723254,50.58824915375373,53.12451286142661,1.2759183755510861,0.8020181187152176,1.4692609013904558,2.1716815547606956,8.474537696634355,0.7999992370605398,0.11153153156608653,-0.9054998397827134,-2.58751001711272,0.7765103375472933,-1.7465049284477203,-0.06449475111770653,2.6500015258789062,15.064128428028026,-42.680481443539506,0.8410050886650038,6,1.0900001525878906,1.8099994659423828,2.094999313354492,1.8500003814697266,-0.6899986267089844,3,0.0005285533214329785,-5.740728182087907,38.11999893188477,1.2083356512939518,38.150001525878906,2.4799957275390625,39.84000015258789,0.0005285533214329785 5383,2007-06-08,38.810001373291016,38.97000122070313,37.72000122070313,37.72000122070313,41900.0,0.025634281627686217,-1.293577660576014,-5.449979972915717,53.5911663341098,53.775454356596,0.22974639048144496,-0.06499072368906411,0.5230933245819003,1.1675753353995901,8.239904069341872,1.25,0.1414841460821421,-0.0029987335205063914,-1.5723783735453694,1.5663809065043566,-0.7876885535329379,0.7816910864919251,1.6176002502441378,51.61297379481572,-4.8533085009238945,0.7846898200124318,6,0.11999893188476562,0.6249980926513672,1.2249984741210938,0.8799991607666016,-0.6800003051757884,4,-0.03710390081040427,2.4782933200646537,37.84000015258789,-5.740728182087907,38.11999893188477,1.2083356512939518,38.150001525878906,-0.03710390081040427 5384,2007-06-11,39.20000076293945,39.72999954223633,38.36999893188477,38.650001525878906,50400.0,0.010048940372283433,-1.4504417814221733,0.5045863853823654,47.66355528909428,53.854920831193645,-0.22813893060585144,-0.40569507551676764,0.1455093952885136,0.7522584126592733,7.762820761932473,1.3600006103515554,0.16731474653607137,0.3425006866455078,-1.2172685942171455,1.9022699675081611,-0.43738395378581885,1.1223853270768345,1.1664488067626948,77.54243041412077,23.385889275422656,0.779884640431325,6,-0.2700004577636719,-0.2050018310546875,0.8349990844726562,0.4799995422363281,-1.2800025939941406,0,-0.0948979884770843,-1.293577660576014,38.810001373291016,2.4782933200646537,37.84000015258789,-5.740728182087907,38.11999893188477,-0.0948979884770843 5385,2007-06-12,38.290000915527344,39.11000061035156,38.290000915527344,39.04999923706055,41700.0,-0.023214281369923984,-1.1578986994865206,-1.3818170468653548,38.82522554821275,53.11258188989633,0.6376074261909892,0.5340486927285184,1.0385860268525704,1.608080010237856,7.258441628889342,0.9099998474121094,0.15030664210485867,-0.5689992904663086,-2.126404888719179,0.9884063077865619,-1.3477020895927438,0.20970350866012666,2.016519641418455,38.98312481815518,-9.504312284180081,0.7787027991264351,6,0.6399993896484375,0.6299991607666016,1.8974990844726562,1.3899993896484375,0.1100006103515625,1,-0.02637769945366819,-1.4504417814221733,39.20000076293945,-1.293577660576014,38.810001373291016,2.4782933200646537,37.84000015258789,-0.02637769945366819 5386,2007-06-13,39.04999923706055,39.290000915527344,38.310001373291016,38.43999862670898,49100.0,0.019848480108680455,-1.2528851550441982,-0.8026341546662477,46.32844009316221,51.291175616261455,-0.078961615890492,-0.10450608186813781,0.27046926439601293,0.797453474368325,6.462377319655241,1.0,0.14301927849518847,0.11049900054931783,-1.2973356927647686,1.5183336938634042,-0.5934183461077254,0.814416347206361,1.1977908873840306,71.18643519865508,26.027277947397195,0.7039173466570426,6,-0.11999893188476562,-0.12999916076660156,1.1700010299682617,0.6300010681152344,-2.259998321533203,2,-0.030217678059667907,-1.1578986994865206,38.290000915527344,-1.4504417814221733,39.20000076293945,-1.293577660576014,38.810001373291016,-0.030217678059667907 5387,2007-06-14,39.04999923706055,39.36000061035156,38.900001525878906,39.22999954223633,30500.0,0.0,1.0908933277847135,-0.29508217224903976,47.275192605928055,49.655395008446675,-0.13729492796899478,-0.062005204886460774,0.24187351408134816,0.7499837092976236,5.782038823448854,0.45999908447265625,0.1791328567796242,0.08149909973144531,-1.3094077461332319,1.4724059455961225,-0.6139543232008933,0.7769525226637839,1.1402350635328347,66.16911079522258,23.444057751324472,0.6954534229323401,6,-0.2849998474121094,-0.12999916076660156,1.1700010299682617,0.6300010681152344,-1.6699981689453196,3,-0.030729853684621555,-1.2528851550441982,39.04999923706055,-1.1578986994865206,38.290000915527344,-1.4504417814221733,39.20000076293945,-0.030729853684621555 5388,2007-06-15,39.79999923706055,40.400001525878906,39.13000106811523,39.86999893188477,108100.0,0.019206146341949504,1.2477787080047658,0.38888653414152213,51.985110370678896,48.68332869393577,-1.03361503457144,-0.6865363688719839,-0.4986154766714961,-0.032749098787761,5.626050333775067,1.3500022888183594,0.2753518836309894,0.729499053955081,-0.5853783854567567,2.0443764933669186,0.07206033424916569,1.3869377736609962,-2.430000305175774,71.5638807934568,30.351752890140013,0.657438719705918,6,-0.9149990081787109,-0.8799991607666016,0.4200010299682617,-0.11999893188476562,-3.8499984741210938,4,-0.06658285834121436,1.0908933277847135,39.04999923706055,-1.2528851550441982,39.04999923706055,-1.1578986994865206,38.290000915527344,-0.06658285834121436 5389,2007-06-18,39.2400016784668,40.02999877929688,39.11999893188477,39.93999862670898,36500.0,-0.014070290686646447,1.068187926445438,9.999999999998883,51.47421258560228,48.367851748430766,-0.6343906406663322,-0.05451284395630296,0.0571672599238795,0.48533844470502174,5.511228190675493,0.9099998474121094,0.1481042553126457,0.12200145721435263,-1.141803516994223,1.3858064314229281,-0.5099010298899316,0.7539039443186368,-1.8094026947021433,45.023719816894584,1.6497503113392469,0.6319024871042875,6,-0.35500144958496094,-0.32000160217285156,0.4649982452392578,0.4399986267089844,-2.6800003051757812,0,-0.028287476118042276,1.2477787080047658,39.79999923706055,1.0908933277847135,39.04999923706055,-1.2528851550441982,39.04999923706055,-0.028287476118042276 5390,2007-06-19,39.18999862670898,39.68000030517578,38.65999984741211,39.150001525878906,63400.0,-0.0012742877069054082,1.0,-0.057138964577647104,52.97090654280866,48.966895391483405,-0.47086658007671645,-0.03048826038097019,0.10776793691145059,0.49686673008178417,5.693504391586374,1.0200004577636719,-0.0356837363043212,0.0874984741210838,-1.1641252466862468,1.3391221949284144,-0.5383133862825815,0.7133103345247491,-1.7000115921020367,42.105128668451385,-5.5610486663652665,0.6258118604036663,6,-0.30499839782714133,-0.26999855041503196,0.5150012969970774,0.490001678466804,-3.499999999999993,1,-0.03240623889428074,1.068187926445438,39.2400016784668,1.2477787080047658,39.79999923706055,1.0908933277847135,39.04999923706055,-0.03240623889428074 5391,2007-06-20,37.7400016784668,39.34000015258789,37.70000076293945,39.209999084472656,47800.0,-0.03699915792428665,-1.1161292863067067,-36.75259895088874,40.914280881295724,47.892010027876964,1.027624918433176,1.3210593893491733,1.5399138694380738,1.906113175538195,5.767108204952252,1.6399993896484375,-0.24672635026595202,-1.2569986343383803,-2.595985937074431,0.0819886683976705,-1.9264922857064022,-0.5875049829703585,-0.19181435403442038,1.4815149712696862,-44.48952815531456,0.6694936513680242,6,1.3099994659423828,1.1799983978271484,1.9649982452392578,1.9399986267089844,-3.3900032043457102,2,0.01748807149069842,1.0,39.18999862670898,1.068187926445438,39.2400016784668,1.2477787080047658,39.79999923706055,0.01748807149069842 5392,2007-06-21,37.68000030517578,37.90999984741211,37.33000183105469,37.63000106811523,45800.0,-0.0015898614367377828,1.2745095105951696,-0.03401314645609292,35.43209225352577,45.8743351300343,1.1874126547876855,1.296306419976439,1.598085138347166,1.9228450377270576,6.27635517777219,0.5799980163574219,-0.2882882525954642,-1.2210000991821275,-2.650227039603699,0.20822684123944413,-1.9356135693929133,-0.5063866289713417,2.720001220703125,11.400602896188037,-29.477721765675415,0.7146134702107865,6,1.1850013732910156,1.230001449584961,1.8624992370605469,1.9699993133544922,-3.0999984741210866,3,-0.023619941147563828,-1.1161292863067067,37.7400016784668,1.0,39.18999862670898,1.068187926445438,39.2400016784668,-0.023619941147563828 5393,2007-06-22,37.650001525878906,38.150001525878906,37.47000122070313,37.75,145600.0,-0.0007961459409211447,-1.9565289502927976,-1.9999999999997158,36.19167972307114,44.59968228936506,1.1572594473956528,1.2485535051553995,1.6081365370510525,1.9084815888904032,6.551877435104286,0.6800003051757741,-0.26181303316331395,-1.160998916625978,-2.6691782136516053,0.3471803803996494,-1.9150885651387881,-0.40690926811316785,2.6886000061035134,11.85185394496654,-24.82844593394138,0.7540896485128125,6,1.2150001525878906,1.260000228881836,1.6724977493286133,1.9999980926513672,-3.2000007629394602,4,-0.007171326608794271,1.2745095105951696,37.68000030517578,-1.1161292863067067,37.7400016784668,1.0,39.18999862670898,-0.007171326608794271 5394,2007-06-25,37.97999954223633,38.810001373291016,37.650001525878906,37.650001525878906,73800.0,0.008764887197430626,-6.03034436519588,-3.300030518043793,48.706224579555645,45.69757107062538,0.7107477040048806,0.8436729200704605,1.2461402867357592,1.541817070920203,6.772211041478976,1.1599998474121094,-0.22896201400431693,-0.7560009002685533,-2.273261275015706,0.7612594744785994,-1.5146310876421296,0.0026292871050230815,2.2984299957275383,27.659495031150676,-12.365773267134422,0.7586301873735777,6,0.8850021362304688,0.9300022125244141,1.2950000762939453,1.6700000762939453,-3.6100006103515554,0,-0.05344915228446434,-1.9565289502927976,37.650001525878906,1.2745095105951696,37.68000030517578,-1.1161292863067067,37.7400016784668,-0.05344915228446434 5395,2007-06-26,37.9900016784668,38.400001525878906,37.72000122070313,38.2599983215332,66300.0,0.0002633527211959308,1.472714662227745,-0.8181765637462864,49.00765386053452,45.9952614892223,0.7305394943383092,0.7948784127697195,1.167167645679072,1.490203861697097,6.751772931966656,0.6800003051757741,-0.2954206336345635,-0.6954988479614244,-2.2426993093590966,0.8517016134362478,-1.469099078660264,0.07810138273741529,2.229459305358887,32.835840723920064,-10.505981510542284,0.7736002306988373,6,0.875,0.9200000762939453,1.1599979400634766,1.6599979400634766,-3.520000457763672,1,-0.0376414909711974,-6.03034436519588,37.97999954223633,-1.9565289502927976,37.650001525878906,1.2745095105951696,37.68000030517578,-0.0376414909711974 5396,2007-06-27,38.06999969482422,38.15999984741211,37.15999984741211,37.709999084472656,53800.0,0.002105765012449634,2.703697424377287,-1.333352171578739,51.81102154074251,46.49924248197946,0.5553058196042926,0.6995535668844184,1.0554249946905756,1.3780581332606516,6.746830528245818,1.0,-0.34448062897470777,-0.58300075531006,-2.1542700979235647,0.9882685873034447,-1.3686354266168124,0.20263391599669234,2.0916721059460457,55.15145490107227,7.892610458045276,0.7856346713067514,6,0.7100009918212891,0.7550010681152344,1.0799999237060547,1.5799999237060547,-3.8199996948242188,2,-0.06251644568410142,1.472714662227745,37.9900016784668,-6.03034436519588,37.97999954223633,-1.9565289502927976,37.650001525878906,-0.06251644568410142 5397,2007-06-28,38.099998474121094,38.849998474121094,37.75,38.15999984741211,43700.0,0.0007879900062346401,-1.8947392196919124,-0.16667019878777603,43.43804140045424,45.549568151954496,0.4206094509499181,0.6036296736563713,0.9995008243371544,1.3122469211904075,7.113643470650734,1.0999984741210938,-0.24776824106982076,-0.4915018081665039,-2.0474107353638544,1.0644071190308466,-1.2694562717651792,0.28645265543217135,1.9416064485148468,55.62126571306681,8.544994691885762,0.777954463598675,6,0.49500083923339844,0.7250022888183594,1.0525007247924805,1.5500011444091797,-3.1099967956542898,3,-0.09842520079225581,2.703697424377287,38.06999969482422,1.472714662227745,37.9900016784668,-6.03034436519588,37.97999954223633,-0.09842520079225581 5398,2007-06-29,37.7400016784668,38.599998474121094,37.70000076293945,38.27000045776367,107700.0,-0.009448735172491451,-1.9508092152987968,8.833110814419225,36.431209105373775,43.87812332081799,0.5114502011031945,0.8247676830533877,1.3514210786795218,1.6315793096135849,7.096459347179462,0.8999977111816406,-0.27996080142881397,-0.7364986419677706,-2.1773643002307494,0.7043670162952083,-1.45693147109926,-0.016065812836281168,2.1863390411601884,34.31966286174759,-8.535076595576385,0.7204328291314902,6,0.6799983978271484,1.0849990844726562,1.424997329711914,1.9099979400634766,-2.9300003051757812,4,-0.08373078184612515,-1.8947392196919124,38.099998474121094,2.703697424377287,38.06999969482422,1.472714662227745,37.9900016784668,-0.08373078184612515 5399,2007-07-02,37.65999984741211,38.040000915527344,37.27999877929688,37.88999938964844,71500.0,-0.0021198152489837474,1.8679185530132094,0.43396239995393565,43.076898569947005,42.77878910161114,0.38415748886480117,0.7726917320854554,1.4116117693556731,1.6679629472100217,7.337671165287649,0.7600021362304616,-0.3306148144880652,-0.7075004577636719,-2.0398009555693477,0.624800040042004,-1.3736507066665098,-0.04135020886083396,2.1556872373262834,29.585822857955456,-13.190294181630385,0.6661502489028372,7,0.5900001525878906,1.1650009155273438,1.5499992370605469,1.989999771118164,-2.2099990844726562,0,-0.08523630104829238,-1.9508092152987968,37.7400016784668,-1.8947392196919124,38.099998474121094,2.703697424377287,38.06999969482422,-0.08523630104829238 5400,2007-07-03,37.38000106811523,37.95000076293945,37.18000030517578,37.86999893188477,53000.0,-0.007434911854258042,1.3692266159606559,2.130429734795146,29.484011982109266,41.50875922392376,0.42511277434385875,1.0456576529985497,1.6684596602977209,1.904827274650863,6.756665769035814,0.7700004577636719,-0.5025124295915973,-0.9489992141723675,-2.350469939187576,0.452471510842841,-1.6497345766799683,-0.24826385166476683,2.3294585271301145,13.017834288512816,-25.083737236197237,0.700735362507604,7,0.6249980926513743,1.4449996948242259,1.829998016357429,2.269998550415046,-3.249999999999993,1,-0.08052439941736533,1.8679185530132094,37.65999984741211,-1.9508092152987968,37.7400016784668,-1.8947392196919124,38.099998474121094,-0.08052439941736533 5401,2007-07-05,37.91999816894531,38.400001525878906,37.11000061035156,37.58000183105469,83100.0,0.01444614995719462,-1.015628352764466,-0.6938731023744447,37.743994320142434,41.76563723132561,-0.09685173619557474,0.5163840202376804,1.0917664599684684,1.330625047544359,6.02436178464298,1.2900009155273438,-0.6310610775414744,-0.3990020751953125,-1.8095765804828403,1.0115724300922153,-1.1042893278390764,0.3062851774484514,1.687483036386702,46.551640979545304,11.504699253562073,0.7052872526437653,7,0.060001373291015625,0.8800029754638672,1.297501564025879,1.730001449584961,-0.75,3,-0.09098093657260697,1.3692266159606559,37.38000106811523,1.8679185530132094,37.65999984741211,-1.9508092152987968,37.7400016784668,-0.09098093657260697 5402,2007-07-06,37.86000061035156,38.47000122070313,37.47999954223633,37.9900016784668,97100.0,-0.0015822141743373486,-1.2247148631214557,-0.38236020105915086,25.255035758042368,40.550454568544644,-0.009650888581468564,0.6091902928761641,1.10910085883485,1.3525278978612505,4.879591284511482,0.990001678466804,-0.7859634776859394,-0.4599996566772475,-1.8691719886949087,0.9491726753404137,-1.1645858226860781,0.2445865093315831,1.5976317592816258,50.335642636599644,19.085475441509054,0.7045861660088307,7,0.11999893188476562,0.9400005340576172,1.3874988555908203,1.789999008178711,-1.7400016784667898,4,-0.09535130882603648,-1.015628352764466,37.91999816894531,1.3692266159606559,37.38000106811523,1.8679185530132094,37.65999984741211,-0.09535130882603648 5403,2007-07-09,37.36999893188477,37.84000015258789,37.2599983215332,37.84000015258789,67100.0,-0.012942463564905915,1.4680864878903968,3.61536430059562,25.714192292906176,37.99578431447247,0.4877473508693697,1.0390519178655993,1.5382602220536867,1.7959296597875536,4.469519852514746,0.6000022888183594,-0.7232215773213184,-0.8780012130737234,-2.328308820544329,0.5723063943968825,-1.6031550168090263,-0.15284740933842045,1.9467755321915163,19.117515062438013,-9.961174050840164,0.7251538037353044,7,0.6100006103515554,1.430002212524407,1.8800001144409109,2.2800006866455007,-0.8799972534179759,0,-0.06368737814940939,-1.2247148631214557,37.86000061035156,-1.015628352764466,37.91999816894531,1.3692266159606559,37.38000106811523,-0.06368737814940939 5404,2007-07-10,35.47999954223633,37.13000106811523,35.34000015258789,37.13000106811523,147600.0,-0.05057531291594075,1.169696072946202,3.5106324264658517,17.398880125717795,34.48369834393728,2.2192008761196362,2.77852510559606,3.3635436051475764,3.6286641323443405,5.254164235356449,2.029998779296882,-0.6539063065049504,-2.582000541687009,-4.420461823262393,-0.7435392601116249,-3.5012311824747044,-1.6627699008993133,3.704368490616474,4.472822424074743,-22.009733863834814,0.9192306407876929,7,1.614999771118164,2.3900012969970703,4.007500648498535,4.170000076293945,0.470001220703125,1,-0.018883826876821885,1.4680864878903968,37.36999893188477,-1.2247148631214557,37.86000061035156,-1.015628352764466,37.91999816894531,-0.018883826876821885 5405,2007-07-11,37.27999877929688,37.45000076293945,35.86000061035156,36.310001373291016,137000.0,0.050732786366521454,1.4274786042299417,-0.5878766721074287,46.192022342544064,33.859365099693015,0.34408000642753933,0.9475613295609477,1.5412991005343244,1.7838402625549108,5.963143209050054,1.970001220703125,-0.5487170623758288,-0.7315011978149357,-2.5988523132081838,1.1358499175783123,-1.6651767555115597,0.2021743598816883,1.5968198231347301,61.98076564482386,30.999989469521473,0.9336755576966225,7,-0.18499946594238992,0.5900020599365163,2.3175010681152273,2.3700008392333913,-0.5299987792968821,2,-0.04908793123066579,1.169696072946202,35.47999954223633,1.4680864878903968,37.36999893188477,-1.2247148631214557,37.86000061035156,-0.04908793123066579 5406,2007-07-12,37.86999893188477,37.88999938964844,36.900001525878906,37.70000076293945,73400.0,0.015826184868749094,8.428592188919165,0.1752563129475951,51.445958649072246,34.74913368287279,-0.3098587021456112,0.27892654227619573,0.9035354114664997,1.1436883061733383,6.444499963023913,0.9899978637695312,-0.578626578389958,-0.08250102996825603,-1.8851407721613995,1.7201387122248875,-0.9838209010648313,0.8188188411283193,0.7238741945593432,80.83060434290343,45.416135362342416,0.9013198710965735,7,-0.8999996185302805,1.9073486257070726e-06,1.5775012969970632,1.7800006866455007,1.5600013732910085,3,-0.09875885844350085,1.4274786042299417,37.27999877929688,1.169696072946202,35.47999954223633,1.4680864878903968,37.36999893188477,-0.09875885844350085 5407,2007-07-13,37.849998474121094,38.38000106811523,37.61000061035156,38.0,44800.0,-0.0005281346270871179,-1.4444565546472679,-0.8823714208778017,51.52436932373919,36.42615148491339,-0.36771976003363704,0.21546336424553658,0.8349025168356405,1.117861345471212,6.711022540528782,0.7700004577636648,-0.6153544781396221,-0.04250144958496094,-1.7696332060553743,1.6846303068854525,-0.9060673278201676,0.8210644286502458,-2.509998321533203,82.56570939544615,42.34608086692474,0.8635658782352059,7,-0.9449977874755859,0.020002365112304688,1.5600013732910156,1.8000011444091797,-0.37999725341796164,4,-0.01796566268399491,8.428592188919165,37.86999893188477,1.4274786042299417,37.27999877929688,1.169696072946202,35.47999954223633,-0.01796566268399491 5408,2007-07-16,37.150001525878906,38.150001525878906,36.61999893188477,38.150001525878906,53500.0,-0.018493975600046397,2.060005187988267,6.666598850516251,44.01154869801918,36.53000149914364,0.2679636256957423,0.7449434558982517,1.4595158788303166,1.7813865804725566,6.329193009197295,1.5300025939941335,-0.7028504282481194,-0.6099985122680636,-2.1130340612299534,0.8930370366938263,-1.3615162867490085,0.14151926221288136,-1.749201354980471,59.53950092732265,16.998646533005108,0.7515177744809461,7,-0.24500083923339844,0.7199993133544922,2.139998435974121,2.499998092651367,-0.5699996948242188,0,-0.027725506101974884,-1.4444565546472679,37.849998474121094,8.428592188919165,37.86999893188477,1.4274786042299417,37.27999877929688,-0.027725506101974884 5409,2007-07-17,38.13000106811523,38.29999923706055,37.27999877929688,37.38000106811523,80300.0,0.026379528990157608,-1.147359037576644,-0.75,50.8860736266824,38.90800834854065,-0.7133739284625094,-0.33990547205230115,0.4336313359486681,0.7566716544387404,5.88468491552649,1.1499977111816406,-0.7163780616894755,0.4255010604858356,-0.921283897219709,1.7722860181913802,-0.24789141836693318,1.0988935393386043,-2.6696168792724535,90.07936688147039,44.39783828698599,0.673392478852772,7,-1.2250003814697195,-0.26000022888182883,1.0524988174438548,1.5199985504150462,-1.2100028991699148,1,-0.04301073547621315,2.060005187988267,37.150001525878906,-1.4444565546472679,37.849998474121094,8.428592188919165,37.86999893188477,-0.04301073547621315 5410,2007-07-18,37.91999816894531,38.4900016784668,37.13000106811523,37.9900016784668,60800.0,-0.005507550309132303,1.5420488778766244,-0.0933380126953125,49.06599196014848,40.166008086319096,-0.4679243192316136,-0.24235171393087285,0.5943629331231222,0.9367301974823476,5.859437279942817,1.3600006103515696,-0.6624919790337103,0.2789981842040987,-0.8794744430118726,1.43747081142007,-0.30023812940388694,0.8582344978120844,-2.4012216425170863,69.51857367250759,24.000760053699373,0.579236313607986,7,-1.0049972534179688,-0.04999732971191406,1.042501449584961,1.730001449584961,-2.1999969482421875,2,-0.051951410894824246,-1.147359037576644,38.13000106811523,2.060005187988267,37.150001525878906,-1.4444565546472679,37.849998474121094,-0.051951410894824246 5411,2007-07-19,38.400001525878906,38.7400016784668,37.400001525878906,38.20000076293945,82000.0,0.012658316986067009,2.045451195776095,-2.8570105171380304,51.76888680959793,43.111991536491935,-0.9752351879664687,-0.7066021717116158,0.08061098571970149,0.4356565633617322,6.056601706343779,1.3400001525878906,-0.6408158237163377,0.726001548767087,-0.480932927909123,1.932936025443297,0.122534310428982,1.329468787105192,-2.7623759933691403,83.9622777311937,38.081588060505155,0.6034672383381037,7,-1.3600006103515625,-0.5300006866455078,0.524998664855957,1.2499980926513672,-1.5600013732910156,3,-0.04296878802900361,1.5420488778766244,37.91999816894531,-1.147359037576644,38.13000106811523,2.060005187988267,37.150001525878906,-0.04296878802900361 5412,2007-07-20,36.790000915527344,38.5099983215332,36.52000045776367,38.31999969482422,68700.0,-0.04192709756187207,1.0837717248459138,-7.649964714184898,45.11818701113163,45.26799094962809,0.5219085978207829,0.8783359439070679,1.637781283096487,2.055567423367478,6.190137740621148,1.9899978637695312,-0.5707715505311199,-0.8394990921020522,-2.1094841594380043,0.43048597523389986,-1.4744916257700282,-0.20450655843407617,-0.9662328142601524,12.162176094576948,-33.72761878968734,0.6349925336679776,7,0.25,1.0799999237060547,2.1349992752075195,2.8599987030029297,0.3699989318847656,4,0.07175861168663955,2.045451195776095,38.400001525878906,1.5420488778766244,37.91999816894531,-1.147359037576644,38.13000106811523,0.07175861168663955 5413,2007-07-23,37.38000106811523,37.459999084472656,36.02000045776367,36.95000076293945,61600.0,0.016036970315455257,3.881381575544406,-0.28104617532661347,48.63281817524809,48.738428510687015,-0.0743413308368801,0.2815037369928248,1.0668051379033514,1.443561924605227,6.70780701890745,1.4399986267089844,-0.5609867679332581,-0.23599891662598083,-1.5107974959421497,1.038799662690188,-0.8733982062840653,0.40140037303210363,-1.3812589522160579,49.99999999999974,1.963267225729794,0.6373992896580843,7,-0.07999992370604758,0.48999977111817117,1.4624986648559641,2.269998550415046,-1.5100021362304545,0,0.002407708668169972,1.0837717248459138,36.790000915527344,2.045451195776095,38.400001525878906,1.5420488778766244,37.91999816894531,0.002407708668169972 5414,2007-07-24,35.95000076293945,37.7400016784668,35.86999893188477,37.459999084472656,75900.0,-0.03825575880990406,-1.2395215872776677,-3.511621511328814,43.722561976274555,48.46404402554596,1.597314540435434,1.6354755680280348,2.472202649090235,2.8565901510228997,7.310572184797645,1.8700027465820241,-0.5355238322496874,-1.5644992828369126,-3.026746451205973,-0.1022521144678521,-2.295622867021443,-0.8333756986523824,2.7900009155273438,2.7875175781611037,-47.62668744959342,0.7311235841845314,7,1.3549995422363281,1.7349987030029297,2.9524993896484375,3.6999988555908203,1.4899978637695241,1,0.01752436869944929,3.881381575544406,37.38000106811523,1.0837717248459138,36.790000915527344,2.045451195776095,38.400001525878906,0.01752436869944929 5415,2007-07-25,36.560001373291016,36.84000015258789,35.86000061035156,36.13999938964844,63500.0,0.01696802774425543,1.0,-0.2781473182143155,44.066333108201896,47.644085632115925,0.9772053813967574,0.9621814721777255,1.8457922432588205,2.247522384709413,7.9486962060591315,0.9799995422363281,-0.4657479096628947,-0.8829986572265653,-2.3866092647912964,0.6206119503381657,-1.6348039610089344,-0.13119335344419625,2.1226002502441403,24.30557303221961,-25.498516632448574,0.7518053037823668,7,0.7399997711181641,0.9499988555908203,2.342498779296875,3.089998245239258,0.3699989318847656,2,0.0098467391173922,-1.2395215872776677,35.95000076293945,3.881381575544406,37.38000106811523,1.0837717248459138,36.790000915527344,0.0098467391173922 5416,2007-07-26,35.689998626708984,36.47999954223633,35.59000015258789,35.86999893188477,80500.0,-0.023796573137374488,-3.6842411709197505,-0.42857013106149683,41.15729195845557,46.49218814708441,1.6823747916616298,1.733622023274819,2.7153724374625696,3.11261007696325,8.621937832893684,0.970001220703125,-0.15054039053123347,-1.6340013504028335,-3.2969523209503393,0.028949620144672394,-2.465476835676583,-0.8025258651290841,2.8796989562988244,3.4246074256002927,-44.39913332046046,0.8314754852737518,7,1.4750022888183594,1.6500015258789062,3.2125015258789062,3.960000991821289,1.8600006103515625,3,0.0008406443022861421,1.0,36.560001373291016,-1.2395215872776677,35.95000076293945,3.881381575544406,37.38000106811523,0.0008406443022861421 5417,2007-07-27,34.34999847412109,35.68000030517578,34.22999954223633,35.540000915527344,176300.0,-0.037545536681110825,-1.027972662231304,6.6111134658582955,38.490857669703736,45.87877803282714,2.764394607219522,2.9284184156748623,4.006165264352781,4.4224490465602955,9.629459979131514,1.4599990844726562,-0.19700575471675563,-2.786501502990731,-4.872800893225346,-0.7002021127561164,-3.8296511981080386,-1.7433518078734238,4.04091726306153,3.4187709074624713,-46.05179199416928,1.0431496951173074,7,2.135002136230476,2.1900005340576243,4.635002136230476,5.300001144409187,2.4500007629394602,4,0.07248913505317156,-3.6842411709197505,35.689998626708984,1.0,36.560001373291016,-1.2395215872776677,35.95000076293945,0.07248913505317156 5418,2007-07-30,34.580001831054695,36.150001525878906,34.240001678466804,34.240001678466804,112900.0,0.006695876772946363,-10.23528817780965,-0.2857138277683729,46.073312022976076,45.344026743526435,2.3819908157458016,2.5819134822164003,3.751501709808238,4.171778331980882,10.553696627954166,1.9099998474121023,-0.3348317803190355,-2.3984981536865178,-4.753660588916652,-0.04333571845638318,-3.5760793713015886,-1.220916936071447,3.4780406105322186,9.971569111187147,-43.3241156491289,1.1775812176150682,7,1.904998779296868,1.9599971771240163,4.307499885559075,5.059999465942376,1.279998779296868,0,0.07460953961085215,-1.027972662231304,34.34999847412109,-3.6842411709197505,35.689998626708984,1.0,36.560001373291016,0.07460953961085215 5419,2007-07-31,34.450000762939446,35.47999954223633,34.31999969482422,35.029998779296875,100400.0,-0.0037594291854115003,-1.7619038968942011,-1.7058757531219004,35.54650437403775,43.8418614561808,2.162497447221206,2.591991818151044,3.8377373348814245,4.288449198129264,11.70748396733701,1.1599998474121094,-0.49240004690695116,-2.367999267578135,-4.953827629335699,0.21782909417942875,-3.660913448456917,-1.075085086699353,3.30179824669942,8.42916357301097,-41.959909367864995,1.2929141808787812,7,2.0349998474121165,2.089998245239265,4.4375009536743235,5.190000534057624,1.7199974060058665,1,0.041219104136361207,-10.23528817780965,34.580001831054695,-1.027972662231304,34.34999847412109,-3.6842411709197505,35.689998626708984,0.041219104136361207 5420,2007-08-01,34.36999893188477,34.81999969482422,33.549999237060554,34.27000045776367,131800.0,-0.0023222591954406013,1.5400009155273295,-0.17241175193860644,31.142269905865916,41.55001513354391,1.8841092839650528,2.5665162817455354,3.833133890984577,4.3542009393455245,13.005069563082976,1.2700004577636648,-0.5503532262088697,-2.2975009918212805,-5.087889497986957,0.49288751434439604,-3.6926952449041224,-0.9023067387384387,3.1000561203618915,27.986334792379008,-17.785721491392923,1.3951942530828394,8,1.6599998474121023,1.8299999237060476,4.517502784728997,5.270002365112298,0.6800003051757812,2,0.08932207710882967,-1.7619038968942011,34.450000762939446,-10.23528817780965,34.580001831054695,-1.027972662231304,34.34999847412109,0.08932207710882967 5421,2007-08-02,34.470001220703125,35.09999847412109,33.900001525878906,34.549999237060554,97200.0,0.0029095807950572095,1.0338991817773433,-0.7999923704890659,31.944489728048396,40.08627099097911,1.3052745595290887,2.313406095233745,3.636660761862771,4.238948353571779,14.235156616586558,1.1999969482421804,-0.7569293855526453,-2.024998855590823,-4.914176404601143,0.8641786934194968,-3.4695876300959796,-0.5804100810856667,2.608048250024929,35.384660528921806,-5.496411606319263,1.4445887745051598,8,1.1749992370605469,1.7299976348876953,4.4175004959106445,5.170000076293945,0.20999908447265625,3,0.07136637648260802,1.5400009155273295,34.36999893188477,-1.7619038968942011,34.450000762939446,-10.23528817780965,34.580001831054695,0.07136637648260802 5422,2007-08-03,34.25,34.939998626708984,34.189998626708984,34.389999389648445,95800.0,-0.006382396661215983,-4.7691833680565745,1.750035763673578,33.67119961646911,38.42386892889256,1.2595405389072738,2.3706317179987124,3.7637051693861423,4.450408436884892,15.460136760771398,0.75,-0.9597356313061809,-2.06450004577637,-5.044259537496082,0.9152594459433416,-3.5543797916362223,-0.5746202999165178,2.4752444473613053,26.92308256611505,-11.118729674041816,1.4898797458598543,8,1.3950004577636719,1.9499988555908203,4.5525007247924805,5.305000305175781,1.220001220703125,4,0.0963503426878991,1.0338991817773433,34.470001220703125,1.5400009155273295,34.36999893188477,-1.7619038968942011,34.450000762939446,0.0963503426878991 5423,2007-08-06,34.990001678466804,35.040000915527344,33.22999954223633,34.279998779296875,103300.0,0.02160588842238842,3.469131616251525,-5.07147138964557,31.828754089530435,37.102334719254316,0.16188920704476573,1.5211759224288812,2.9422646081565986,3.6891567838010317,17.21954412310071,1.8100013732910156,-1.2364450515904792,-1.205498504638662,-4.197842777171509,1.7868457678941851,-2.7016706409050855,0.2906736316277616,1.4177182478644283,78.22231716579893,44.83117822040471,1.4961721362664229,8,0.044998168945305395,0.9949989318847585,3.7199983596801687,4.564998626708977,-0.010002136230475855,0,0.05172899319143598,-4.7691833680565745,34.25,1.0338991817773433,34.470001220703125,1.5400009155273295,34.36999893188477,0.05172899319143598 5424,2007-08-07,34.810001373291016,35.7400016784668,34.709999084472656,34.81999969482422,87900.0,-0.005144335425584234,-8.809413089680477,-0.014082085502597604,31.93966500743224,35.754927152502134,0.18235089638336177,1.7374900297168523,3.036088219673047,3.8479220885615106,17.184772988035945,1.0300025939941406,-1.3424390791443983,-1.351998901367189,-4.392681341147828,1.68868353841345,-2.8723401212575084,0.16834231852313053,1.216392106948831,62.94822654723078,32.71721539681506,1.5203412198903203,8,0.0449981689453125,1.1749992370605469,3.8124990463256836,4.744998931884766,0.029998779296875,1,0.030163722942745608,3.469131616251525,34.990001678466804,-4.7691833680565745,34.25,1.0338991817773433,34.470001220703125,0.030163722942745608 5425,2007-08-08,35.45000076293945,35.84000015258789,34.169998168945305,34.56999969482422,162800.0,0.0183855031427691,1.0120507676504535,-88.0148798168638,33.18132567669436,34.86870867675089,-0.7058925674217775,1.0048831752099545,2.331046395818106,3.1953031645268624,17.623545216879798,1.6700019836425852,-1.5371366166528304,-0.6204996109008789,-3.629499762529278,2.38850054072752,-2.1249996867150784,0.8840004649133206,-2.220001220703125,85.05749814380674,59.077542881697454,1.5045000758142013,8,-0.7600002288818359,0.5349998474121094,3.0874996185302734,4.104999542236328,-0.4500007629394531,2,0.020310222581393145,-8.809413089680477,34.810001373291016,3.469131616251525,34.990001678466804,-4.7691833680565745,34.25,0.020310222581393145 5426,2007-08-09,34.130001068115234,36.27999877929688,33.700000762939446,34.72999954223633,117100.0,-0.037235533608343085,-2.534246074255988,-0.6818156202993667,34.31606601034197,34.4048429368218,0.4129795498760416,2.140046634379331,3.5783506891156662,4.492005383486166,18.654482628087234,2.579998016357436,-1.6019198980028477,-1.7534994125366197,-4.7564752130749355,1.2494763880016961,-3.254987312805774,-0.2520115122674653,-0.8478015136718753,29.508254131443174,1.7068944819264722,1.5014879002691575,8,0.6249980926513672,1.8549995422363281,4.284998893737793,5.424999237060547,-0.1100006103515625,3,0.02695570290517213,1.0120507676504535,35.45000076293945,-8.809413089680477,34.810001373291016,3.469131616251525,34.990001678466804,0.02695570290517213 5427,2007-08-10,37.16999816894531,38.150001525878906,33.540000915527344,33.540000915527344,104900.0,0.08907111062677608,-1.5399471616739282,-6.050010808336406,49.03932903281651,34.734400382359624,-2.4417048283046583,-1.0050351100213248,0.4798192454240251,1.4373698014371286,19.57528782598383,4.6100006103515625,-1.6532362790201418,1.320497703552249,-1.6030795681207124,4.24407497522521,-0.14129093228422818,2.782286339388726,-3.767886645507815,80.0812406134837,52.81223701475881,1.4617886358364791,8,-1.4799976348876953,-1.18499755859375,1.2200021743774414,2.3600025177001953,-2.069999694824226,4,-0.06698945349558472,-2.534246074255988,34.130001068115234,1.0120507676504535,35.45000076293945,-8.809413089680477,34.810001373291016,-0.06698945349558472 5428,2007-08-13,36.11999893188477,38.04999923706055,35.080001831054695,37.61999893188477,61000.0,-0.028248568436513688,1.5169463033006914,-0.4132234531548516,50.80567771011371,36.42986408636807,-1.2854645528157747,-0.03811158579961926,1.4349873109365916,2.4644005037973287,19.731515439977297,2.9699974060058523,-1.6196101497630906,0.32199859619141336,-2.5407757463033676,3.1847729386861943,-1.1093885750559807,1.7533857674388074,-2.579998016357429,55.96524240287847,24.5420067188873,1.4313871712473911,8,-0.42999839782715554,-0.13499832153321023,2.270001411437981,3.410001754760735,-0.8199996948242259,0,-0.017995507486238238,-1.5399471616739282,37.16999816894531,-2.534246074255988,34.130001068115234,1.0120507676504535,35.45000076293945,-0.017995507486238238 5429,2007-08-14,36.4900016784668,37.13000106811523,36.22000122070313,36.22000122070313,48500.0,0.0102437086800522,-5.740728182088157,-0.1800003051757765,49.6605256653697,38.48744805964627,-1.492627333572841,-0.5663138313013931,0.978945252536704,2.0636076188691064,20.048703813251084,1.0100021362304545,-1.417297807633517,0.7740013122558622,-1.8949103125042015,3.442912937015926,-0.5604545001241661,2.1084571246358905,-2.950000762939453,63.99133128779528,30.359596683072972,1.3344558123800312,8,-0.8000011444091797,-0.5050010681152344,1.899998664855957,3.039999008178711,-1.3100013732910156,1,-0.04138125696830375,1.5169463033006914,36.11999893188477,-1.5399471616739282,37.16999816894531,-2.534246074255988,34.130001068115234,-0.04138125696830375 5430,2007-08-15,35.95000076293945,37.34000015258789,35.810001373291016,36.290000915527344,32900.0,-0.014798599361150577,-3.935488435909899,-1.2592576894276883,51.30261447901537,40.63835080975371,-0.7877767522353523,-0.1912741657659609,1.4793400965883876,2.581500735732888,20.68931603941412,1.529998779296875,-1.365194597870584,0.33250026702880575,-2.131462282709215,2.7964628167668266,-0.8994810078402082,1.5644815418978197,-2.133399810791019,52.27764703545931,14.212512092567941,1.2319812748690107,8,-0.26000022888183594,0.034999847412109375,1.5324993133544922,2.6949996948242188,-1.000000000000007,2,-0.03087623329053868,-5.740728182088157,36.4900016784668,1.5169463033006914,36.11999893188477,-1.5399471616739282,37.16999816894531,-0.03087623329053868 5431,2007-08-16,36.75,38.11999893188477,35.77000045776367,35.77000045776367,83400.0,0.022253107651815762,-3.7959174935091875,-2.882350301248752,62.71185892747318,43.865090733198606,-1.3749356390767105,-1.1818178695390884,0.649181478943639,1.765258259627963,21.367598357022665,2.349998474121101,-1.1527796313630958,1.2149995803832994,-0.9489100034923652,3.378909164258964,0.13304478844546708,2.2969543723211316,-2.6733950134277364,69.63120736393697,26.06061636847751,1.081954791937831,8,-1.0599994659423828,-0.7649993896484375,0.7325000762939453,1.8950004577636719,-2.0999984741210938,3,-0.04761904761904767,-3.935488435909899,35.95000076293945,-5.740728182088157,36.4900016784668,1.5169463033006914,36.11999893188477,-0.04761904761904767 5432,2007-08-17,39.43000030517578,40.13999938964844,36.2599983215332,38.22000122070313,78800.0,0.07292517837213008,1.9505742358268618,1.2346935200719271,70.39527170317629,48.150259356937035,-3.6239809884819465,-3.851356168440624,-2.0214316116603612,-0.914608067279147,21.619919686667295,3.8800010681152344,-0.8048871615019664,3.7629999160766587,1.0296035214192187,6.496396310734099,2.3963017187479423,5.129698113405375,-5.10899152624512,85.96839076993594,36.5719052924708,1.3666981973287196,8,-2.5900001525878906,-2.7450008392333984,-2.010000228881836,-0.7849998474121094,-5.1399993896484375,4,-0.13720516879382239,-3.7959174935091875,36.75,-3.935488435909899,35.95000076293945,-5.740728182088157,36.4900016784668,-0.13720516879382239 5433,2007-08-20,37.47000122070313,39.65999984741211,37.11000061035156,39.11000061035156,37500.0,-0.04970832029680128,-1.1610157437041349,-1.3553724219247547,61.005828532757384,51.37983308197316,-1.4250589524962294,-1.9860970113794352,-0.10589795201070729,1.0413142856837183,21.510225172968735,2.549999237060547,-0.4916501864725191,1.7985008239746136,-0.9470391367284137,4.544040784677641,0.4257308436231,3.1712708043261273,-2.683473192915052,38.901628797567135,-15.029348854056401,1.3727699803515152,8,-0.6300010681152415,-0.7850017547607493,-0.08250045776367898,1.1749992370605398,-2.940002441406257,0,-0.06325067172062326,1.9505742358268618,39.43000030517578,-3.7959174935091875,36.75,-3.935488435909899,35.95000076293945,-0.06325067172062326 5434,2007-08-21,36.58000183105469,38.91999816894531,36.38000106811523,37.63000106811523,42100.0,-0.023752318138615336,-2.503442433617701,0.6402436755087024,57.604963883775916,54.09357066053778,-0.28785185968934,-1.1030325820743982,0.7158045918606462,1.9138769730480405,21.4849236141356,2.5399971008300852,-0.18816522879360775,0.8770013809204116,-1.8963081865186737,3.650310948359497,-0.5096534027991311,2.2636561646399542,-1.3651960943177812,18.53550506342263,-37.07957624437786,1.3866547837195426,8,0.2599983215332031,0.10499763488769531,0.8074989318847656,2.0649986267089844,-1.7300033569336009,1,-0.03499186795850506,-1.1610157437041349,37.47000122070313,1.9505742358268618,39.43000030517578,-3.7959174935091875,36.75,-0.03499186795850506 5435,2007-08-22,36.91999816894531,37.43000030517578,36.2599983215332,37.040000915527344,32300.0,0.009294595977903608,1.6,0.11428841312111568,58.29383041665181,56.75776670568332,-0.4441026366500367,-1.4911268742088808,0.3393905656149059,1.548823353963627,21.415780308896515,1.1700019836425781,0.10603805280717893,1.198997879028319,-1.6022639146973603,4.000259672753998,-0.20163301783452425,2.599628775891162,-1.311176939975482,26.315743530071085,-30.542314374779355,1.4006308968628398,8,-0.07999801635742188,-0.2349987030029297,0.4675025939941406,1.5100021362304688,-2.0999984741210938,2,-0.04712887188691961,-2.503442433617701,36.58000183105469,-1.1610157437041349,37.47000122070313,1.9505742358268618,39.43000030517578,-0.04712887188691961 5436,2007-08-23,35.720001220703125,37.16999816894531,35.65999984741211,37.16999816894531,38300.0,-0.03250262751235855,1.0827606890673178,12.083031343378472,54.666672802479,57.38302712453471,1.1232793542121087,-0.3043722846066288,1.4637741363523844,2.7166904164278947,20.99375156598163,1.5099983215332031,0.4039675987100608,-0.00249919891357564,-2.8037232232107954,2.798724825383644,-1.403111211062182,1.3981128132350307,4.4199981689453125,1.3393165049535722,-56.855473090105704,1.4006120121486099,8,1.8899993896484375,0.9649982452392578,1.672499656677246,2.269998550415039,0.3400001525878906,3,-0.021556563030501574,1.6,36.91999816894531,-2.503442433617701,36.58000183105469,-1.1610157437041349,37.47000122070313,-0.021556563030501574 5437,2007-08-24,36.84000015258789,37.040000915527344,35.810001373291016,35.810001373291016,40300.0,0.03135495222871443,-1.388351456253148,-0.7103454807581003,55.734654879646556,57.930691254482795,-0.05414660899049295,-1.2946386027101369,0.2796173283596062,1.5606888282197957,19.58472475401748,1.3199996948242188,0.6909687132327775,0.992999649047853,-1.7724870715204375,3.7584863696161435,-0.38974371123629226,2.3757430093319982,3.2103992462158217,29.50000762939453,-25.080732551245042,1.382743360284145,8,1.0599994659423828,-0.1550006866455078,0.6150007247924805,1.0750007629394531,-0.18000030517578125,4,-0.05944621654826854,1.0827606890673178,35.720001220703125,1.6,36.91999816894531,-2.503442433617701,36.58000183105469,-0.05944621654826854 5438,2007-08-27,37.15999984741211,37.58000183105469,36.38999938964844,36.79999923706055,35000.0,0.008686202320814518,-1.0169527688875957,0.34951556990903976,57.2218809494781,58.77084184160595,-0.23591726664855628,-1.487716910322959,-0.1263230554070205,1.2210312067935902,18.753484382827928,1.19000244140625,1.0937331967979418,1.1839994430541978,-1.57332446783807,3.9413233539464656,-0.1946625123919361,2.5626613985003317,2.8025915603637728,46.01229362886721,-7.1997847950907214,1.3786619554461337,8,0.7399997711181641,-0.47500038146972656,0.2950010299682617,0.7550010681152344,-0.8800010681152273,0,-0.07723355607291904,-1.388351456253148,36.84000015258789,1.0827606890673178,35.720001220703125,1.6,36.91999816894531,-0.07723355607291904 5439,2007-08-28,35.86999893188477,37.20000076293945,35.83000183105469,36.900001525878906,64100.0,-0.03471477181981675,-1.468473669921197,-2.8611134658584976,51.24113003480577,58.76401023669377,1.0693399376278734,-0.09051971337360243,1.0790284941075754,2.4800008952763335,17.77484080820453,1.3699989318847656,1.1013500049151546,-0.17700138092040163,-2.840406744738189,2.486403982897386,-1.5087040628292954,1.154701300988492,4.006540644683831,10.93744101629825,-36.66648640697913,1.3317026819088946,8,2.0300006866455007,0.8150005340576101,1.7150020599365163,2.045001983642571,1.1300010681152273,1,-0.03735712831027638,-1.0169527688875957,37.15999984741211,-1.388351456253148,36.84000015258789,1.0827606890673178,35.720001220703125,-0.03735712831027638 5440,2007-08-29,37.43999862670898,37.4900016784668,35.79999923706055,36.11999893188477,41600.0,0.0437691592298497,1.3802754092723628,-1.2815498742634455,59.63890326837755,58.42257071901648,-0.2984632374255156,-1.4954000206279403,-0.5575103252225091,0.8904987959421149,16.245596544695374,1.69000244140625,1.2050472404720125,1.2394983291625934,-1.3702838513704734,3.84928050969566,-0.06539276110394354,2.5443894194291303,2.352210155276495,92.70817397385706,41.0466111235662,1.3048910902665338,8,0.46000099182129617,-0.7549991607665945,0.05500125885010476,0.4750022888183665,1.1599998474121165,2,-0.06917735704029204,-1.468473669921197,35.86999893188477,-1.0169527688875957,37.15999984741211,-1.388351456253148,36.84000015258789,-0.06917735704029204 5441,2007-08-30,36.93000030517578,37.86999893188477,36.810001373291016,36.91999816894531,33000.0,-0.013621750540593558,-8.21754129901154,0.007577377684015918,49.18033470339409,56.06535549681846,0.26792884784961046,-0.8344372914484239,-0.07460435864382475,1.3770327600888237,15.075277944188603,1.059997558593757,1.2921055541208233,0.6065000534057603,-1.8892663755728307,3.1022664823843513,-0.6413831610835317,1.8543832678950523,2.779564298118224,54.58943162845193,6.25331811000212,1.2478832144892937,8,0.7299995422363281,-0.24500083923339844,0.47500038146972656,0.9850006103515625,0.6300010681152344,3,-0.05713513655335234,1.3802754092723628,37.43999862670898,-1.468473669921197,35.86999893188477,-1.0169527688875957,37.15999984741211,-0.05713513655335234 5442,2007-08-31,37.54999923706055,37.61999893188477,36.72000122070313,37.61999893188477,28600.0,0.016788489757956215,24.7143324250629,-6.998474446987744,55.03167193905929,55.40156031974089,-0.7228035077465336,-1.2590864402383346,-0.713115469857641,0.7453991498113695,13.812915847409613,0.8999977111816406,1.4244554839573311,1.0614990234374986,-1.2891978291967732,3.4121958760717703,-0.1138494028796373,2.2368474497546345,2.078574071115824,84.54107526564643,35.634541080326954,1.1753484263171372,8,-0.26000022888183594,-0.8649997711181641,-0.2974987030029297,0.3650016784667969,0.44000244140625,4,-0.03968037001446745,-8.21754129901154,36.93000030517578,1.3802754092723628,37.43999862670898,-1.468473669921197,35.86999893188477,-0.03968037001446745 5443,2007-09-04,36.79999923706055,38.0,36.68999862670898,37.400001525878906,48500.0,-0.019973369247362704,-2.1951116259379315,8.57149863760131,51.06236394279466,54.674604770742974,-0.0869854366281686,-0.3863412185924844,0.0102427025311016,1.4705031599286258,11.956730293687183,1.3100013732910227,1.3529994707805884,0.22099914550781108,-2.0237685140347423,2.4657668050503645,-0.9013846842634692,1.3433829752790913,2.749202601900542,45.45452969133908,-1.480103058247515,1.1223838297712778,9,0.030000686645507812,-0.11499977111816406,-0.28749942779541016,0.5600013732910156,0.8600006103515625,1,-0.0038043313193182327,24.7143324250629,37.54999923706055,-8.21754129901154,36.93000030517578,1.3802754092723628,37.43999862670898,-0.0038043313193182327 5444,2007-09-05,35.86000061035156,36.52999877929688,35.68000030517578,36.4900016784668,25900.0,-0.025543441472746786,1.3943778509678908,1.049997774768417,49.699799085642454,53.71971240063082,0.8271210751981783,0.6707433931980518,0.9014888886734767,2.372222777513599,10.657766795068593,1.1199989318847656,0.8868929898136741,-0.7714994430541964,-2.887485844073751,1.3444869579653584,-1.8294926435639738,0.28649375745558103,3.611417188778546,7.758634864364475,-36.90974133851996,1.057993200509776,9,0.9699993133544922,0.8249988555908203,0.6524991989135742,1.5,0.6499977111816406,2,0.01171216290565491,-2.1951116259379315,36.79999923706055,24.7143324250629,37.54999923706055,-8.21754129901154,36.93000030517578,0.01171216290565491 5445,2007-09-06,36.16999816894531,36.5,35.81999969482422,35.93000030517578,32200.0,0.00864466127488761,-1.9565289502927372,-0.38094834424254165,47.999991581348894,52.978970042727475,0.44650245658595367,0.4400115478170079,0.5450134704360536,2.007317380213898,8.931292824176854,0.6800003051757812,0.6614036606618896,-0.49750175476074077,-2.552470892033348,1.5574673825118666,-1.5249863233970444,0.5299828138755629,3.225191271150436,21.12060035450381,-19.54784971001865,1.0274845686363048,9,0.6700019836425781,0.5150012969970703,0.3425016403198242,1.19000244140625,0.5400009155273438,3,0.02294724559226835,1.3943778509678908,35.86000061035156,-2.1951116259379315,36.79999923706055,24.7143324250629,37.54999923706055,0.02294724559226835 5446,2007-09-07,35.049999237060554,35.959999084472656,35.049999237060554,35.45000076293945,34400.0,-0.03096486006588639,-3.549981880257236,-1.6666878596178616,33.075708277284605,50.46130930913171,1.6332171375023208,1.720689001031566,1.6019828147136153,3.084019833787245,7.040079343747474,1.1199989318847585,0.5133098724719645,-1.6635005950927635,-3.5099113057795606,0.18291011559403358,-2.586705950436162,-0.740295239749365,4.270486411181523,0.0,-33.49504658709189,0.9232053553433968,9,1.4750003814697195,1.6350002288818288,1.0649995803832937,1.970001220703118,0.450000762939446,4,0.101283860608673,-1.9565289502927372,36.16999816894531,1.3943778509678908,35.86000061035156,-2.1951116259379315,36.79999923706055,0.101283860608673 5447,2007-09-10,34.68000030517578,35.400001525878906,34.200000762939446,35.22999954223633,28000.0,-0.010556317829917394,1.6966212190700047,1.3749928474699362,37.70922889225728,48.293236858329394,1.860220532832841,1.9969642191273351,1.9023861072388186,3.4111649435523432,7.14905866832336,1.2000007629394602,0.30357411685960045,-1.9089996337890653,-3.9512161572445663,0.13321688966643563,-2.9301078955168194,-0.8878913720613113,4.469665886619033,12.631569437041081,-19.345983192120585,1.0211082617277518,9,1.4200000762939453,2.0049991607666016,1.2424993515014648,2.3400001525878906,0.6800003051757812,0,0.0830450127673561,-3.549981880257236,35.049999237060554,-1.9565289502927372,36.16999816894531,1.3943778509678908,35.86000061035156,0.0830450127673561 5448,2007-09-11,35.470001220703125,35.58000183105469,34.709999084472656,34.959999084472656,28600.0,0.022779726314173132,1.3835582078321123,-0.9272778976133834,45.06665726271871,47.607184328097496,0.8999189924638316,1.2182295625117021,1.062140068985613,2.5936459785111836,7.201450842114171,0.9000015258789062,0.25617406163010514,-1.0864988327026381,-3.180181103716876,1.0071834383115998,-2.1333399682097607,-0.039657697195515595,3.3826850453603683,54.50650381879352,19.96821366228062,1.0468411355071192,9,0.6299991607666016,1.2149982452392578,0.4524984359741211,1.5499992370605469,-0.17000198364257812,1,0.07104596478820535,1.6966212190700047,34.68000030517578,-3.549981880257236,35.049999237060554,-1.9565289502927372,36.16999816894531,0.07104596478820535 5449,2007-09-12,34.97999954223633,36.13000106811523,34.93000030517578,35.33000183105469,96400.0,-0.013814537964571438,-4.333327681939527,-0.6862761230870495,41.49122669058995,45.59077581945443,1.3973433455822786,1.6751934041461212,1.4977459095429566,3.0477317755292574,7.070383685132212,1.200000762939446,0.0834892706839625,-1.5010004043579102,-3.710481286569774,0.7084804778539535,-2.605740845463842,-0.3962599632519783,3.5935255936397255,33.913001653589085,-1.596590000273757,1.1047404411059312,9,1.1200008392333984,1.8600006103515625,0.5300006866455078,1.8800010681152344,0.13000106811522727,2,0.07661521841759411,1.3835582078321123,35.470001220703125,1.6966212190700047,34.68000030517578,-3.549981880257236,35.049999237060554,0.07661521841759411 5450,2007-09-13,34.84000015258789,35.470001220703125,34.25,35.009998321533196,30100.0,-0.004002269624943766,1.238526202325207,0.4857058778650711,45.74467260908879,45.20903558675384,1.2625145842019805,1.821141405185145,1.5896277103557708,3.150796213672706,6.793701549044898,1.220001220703125,-0.16369042837212078,-1.5854997634887695,-3.9042059601342984,0.7332064331567594,-2.7448528618115375,-0.4261466651660015,3.4711135209119632,33.160584893801584,-6.395731543977234,1.1593530983227645,9,1.260000228881836,2.0,0.5799999237060547,2.020000457763672,-0.8800010681152344,3,0.047933357107671215,-4.333327681939527,34.97999954223633,1.3835582078321123,35.470001220703125,1.6966212190700047,34.68000030517578,0.047933357107671215 5451,2007-09-14,35.0,35.0,34.150001525878906,34.360000610351555,54700.0,0.004592418103081641,1.6562477648236893,-3.7647428417558766,40.19188998047505,43.560170924688926,0.8939633713467572,1.6056355214890203,1.3649690219376538,2.9448365702707946,7.258221062136072,0.8499984741210938,-0.20165927299800046,-1.3379999160766616,-3.7358725359975367,1.0598727038442135,-2.536936226037099,-0.13906360611622404,3.0644468988662297,42.92922578967157,2.0140698119586347,1.1989363099604362,9,1.0750007629394531,1.8400001525878906,0.33750057220458984,1.8600006103515625,0.20000076293945312,4,0.04885711669921866,1.238526202325207,34.84000015258789,-4.333327681939527,34.97999954223633,1.3835582078321123,35.470001220703125,0.04885711669921866 5452,2007-09-17,34.02000045776367,34.970001220703125,33.93000030517578,34.970001220703125,85100.0,-0.027999986921038,1.1894738532828455,-1.4843776077056794,34.362542383442644,41.70463519587203,1.4757667606683142,2.276255043032819,2.2695231141925234,3.870475682985827,7.029289200027048,1.0699996948242188,-0.5753961382913033,-2.04749946594238,-4.18295294405344,0.08795401216868015,-3.11522620499791,-0.9797727268868499,3.7312908112635697,4.090914608031335,-34.68495041859726,1.0677267390555314,9,1.2099990844726562,2.8199996948242188,1.3499994277954102,2.8400001525878906,1.4099998474121094,0,0.043503807240501624,1.6562477648236893,35.0,1.238526202325207,34.84000015258789,-4.333327681939527,34.97999954223633,0.043503807240501624 5453,2007-09-18,35.09999847412109,35.09999847412109,33.799999237060554,34.189998626708984,67900.0,0.03174597301073678,1.857141659435522,-0.9578938069443421,46.08341194928884,41.30281440294386,0.14445500092713814,1.0641585458526563,1.1408704328676365,2.7360973117827925,6.822018699159541,1.2999992370605327,-0.6869594345067469,-0.8490013122558651,-2.918782430229406,1.220779805717676,-1.883891871242632,0.1858892467309019,2.2691636985210053,55.79391482589905,12.939142607085792,1.0348905589867687,9,0.05000114440918679,1.8700008392334055,0.7375020980835032,1.7600021362304759,0.03000259399414773,1,0.0074074685906944104,1.1894738532828455,34.02000045776367,1.6562477648236893,35.0,1.238526202325207,34.84000015258789,0.0074074685906944104 5454,2007-09-19,35.29999923706055,35.959999084472656,34.740001678466804,35.110000610351555,69100.0,0.005698027681879214,-1.623660236348074,0.2087897346898661,37.35223669544078,40.11973052673184,-0.16018041296293006,0.8045985717058386,0.9544655287082051,2.491907373443965,6.907805708416759,1.2199974060058523,-0.9631530554201717,-0.5850004196166978,-2.6517847876176788,1.4817839483842832,-1.6183926036171883,0.4483917643837927,1.6408633833117605,69.44444935017677,31.53690572096218,1.0333921840004907,9,-0.33499908447265625,1.6700000762939453,0.537501335144043,1.5600013732910156,0.0800018310546875,2,0.0,1.857141659435522,35.09999847412109,1.1894738532828455,34.02000045776367,1.6562477648236893,35.0,0.0 5455,2007-09-20,35.18000030517578,35.459999084472656,34.77000045776367,35.130001068115234,26100.0,-0.0033994032430114673,1.2623024633067972,0.2631557813158695,39.157362325691324,40.7954698654437,-0.2183418700986337,0.8301180383922713,1.0289180050733364,2.5779073857327433,7.097065513899707,0.6899986267089844,-1.1382653057796759,-0.6179994583129869,-2.6474931078945687,1.411494191268595,-1.6327462831037778,0.39674736647780406,1.3839587091991135,63.888942851945465,26.931113079725485,1.014746824790791,9,-0.21500015258789062,1.789999008178711,0.6575002670288086,1.6800003051757812,1.0699996948242188,3,-0.001989758221063065,-1.623660236348074,35.29999923706055,1.857141659435522,35.09999847412109,1.1894738532828455,34.02000045776367,-0.001989758221063065 5456,2007-09-21,34.950000762939446,35.400001525878906,34.61999893188477,35.400001525878906,99500.0,-0.006537792502591233,2.46667231806041,-9.000152590219109,33.07291045784355,40.28032337273106,-0.004491119651284237,1.0534860902956922,1.1907390293999427,2.7564179653829015,7.714176507250718,0.7800025939941335,-1.2371598828766182,-0.8094989776611428,-2.8741327413890474,1.2551347860667619,-1.8418158595250915,0.222817904202806,1.2822830781577252,53.24081514434873,21.380675530050937,1.0323168818639517,9,0.014999389648444605,2.019998550415046,0.8874998092651438,1.8649997711181712,0.799999237060554,4,-0.02832622766396542,1.2623024633067972,35.18000030517578,-1.623660236348074,35.29999923706055,1.857141659435522,35.09999847412109,-0.02832622766396542 5457,2007-09-24,34.650001525878906,35.29999923706055,34.450000762939446,34.86999893188477,48500.0,-0.00858366897029239,-1.741935285395182,0.4888822955961595,35.13139615437986,39.17640547180453,0.32498045266397213,1.244826695131792,1.4183128110385468,2.983021447192016,8.417191888027652,0.8499984741211009,-1.347442975180705,-0.9999982833862333,-3.055623950515404,1.0556273837429373,-2.027811116950815,0.02781455017834844,1.2904081627338684,39.351960595587116,8.830905644100788,1.027812833564585,9,0.3149986267089844,2.319997787475586,1.1874990463256836,2.164999008178711,0.7999992370605469,0,0.015872993155563675,2.46667231806041,34.950000762939446,1.2623024633067972,35.18000030517578,-1.623660236348074,35.29999923706055,0.015872993155563675 5458,2007-09-25,34.290000915527344,34.919998168945305,34.290000915527344,34.36999893188477,32800.0,-0.010389627546847024,-14.750321873062623,0.36363163461707243,38.195480181912465,38.81021141528481,0.5587544631764345,1.4533013039798703,1.7227779178122589,3.2782840937632614,8.882699755925639,0.6299972534179616,-1.1512707834500375,-1.216498947143556,-3.228527898398795,0.7955300041116828,-2.222513422771179,-0.21048447151593308,1.393559518899167,0.0,-32.02061408316781,1.0060144756276208,9,0.5899982452392578,2.4399986267089844,2.472498893737793,2.5249996185302734,1.329998016357429,1,0.03324582558212241,-1.741935285395182,34.650001525878906,2.46667231806041,34.950000762939446,1.2623024633067972,35.18000030517578,0.03324582558212241 5459,2007-09-26,34.529998779296875,35.060001373291016,34.389999389648445,34.580001831054695,55300.0,0.006999062623554986,-3.0605955518566077,0.6250536455105001,37.53798757729407,37.89835752286317,0.2773806839961068,1.1676317988928417,1.3972951769116833,2.9840265799549,9.60869662517425,0.7700004577636719,-1.0141169292274554,-0.9095010757446289,-2.9594499916852115,1.1404478401959537,-1.9344755337149238,0.11547338222566594,0.9275343114457186,20.512670031430545,-12.354385268681725,1.0249744579702922,9,0.35000038146972656,1.8299999237060547,2.2325010299682617,2.285001754760742,0.270000457763679,2,0.017376261512586533,-14.750321873062623,34.290000915527344,-1.741935285395182,34.650001525878906,2.46667231806041,34.950000762939446,0.017376261512586533 5460,2007-09-27,34.84999847412109,35.009998321533196,34.529998779296875,34.61999893188477,26600.0,0.009267295283429622,-1.3414620530521895,-4.599710100700924,48.269888086716335,38.795912868001096,-0.045875945554698205,0.67843042208942,1.000536573279291,2.611077163022536,10.310490093984539,0.479999542236321,-1.0317518621681998,-0.4600013732910213,-2.2936627466945083,1.3736600001124657,-1.3768320599927648,0.4568293134107222,0.4086305541796591,50.45020276307586,12.871084771337863,0.9168306867017437,9,0.030000686645514918,1.0500011444091868,1.91250133514405,1.9650020599365305,-0.1999969482421804,3,0.015208109532277803,-3.0605955518566077,34.529998779296875,-14.750321873062623,34.290000915527344,-1.741935285395182,34.650001525878906,0.015208109532277803 5461,2007-09-28,34.81999969482422,35.11999893188477,34.450000762939446,34.889999389648445,62300.0,-0.000860797148072856,1.5283008003685008,-0.304347104970776,51.2867603231837,40.676381527972325,-0.04927739370207718,0.5715519671666485,0.9363709425643805,2.5928430557383493,10.690458803800757,0.6699981689453267,-0.9637049608387258,-0.3845001220703139,-2.0618467228581565,1.2928464787175287,-1.2231734224642352,0.4541731783236074,-1.0200004577636648,52.475213868902614,11.255415004637442,0.838673300393922,9,0.05999946594238281,1.0799999237060547,1.942500114440918,1.9950008392333984,-0.34999847412109375,4,0.0410683606464346,-1.3414620530521895,34.84999847412109,-3.0605955518566077,34.529998779296875,-14.750321873062623,34.290000915527344,0.0410683606464346 5462,2007-10-01,36.060001373291016,36.060001373291016,34.529998779296875,34.779998779296875,47200.0,0.03561176592000703,1.3906242083774158,-18.285831062668443,55.008494022449106,41.66805731387902,-1.0834050068957524,-0.8282656860433093,-0.3334246115754951,1.3114890757642286,10.984729127974768,1.5300025939941406,-0.9177323006120588,0.9300014495849638,-0.4064192131812021,2.2664221123511297,0.2617911182018844,1.5982117809680432,-2.2336021423339787,100.0,57.96330336986658,0.6682103313830818,10,-0.8850002288818359,-0.1600017547607422,1.087498664855957,0.7549991607666016,-1.3199996948242116,0,-0.008596820895315549,1.5283008003685008,34.81999969482422,-1.3414620530521895,34.84999847412109,-3.0605955518566077,34.529998779296875,-0.008596820895315549 5463,2007-10-02,36.65999984741211,36.90999984741211,35.5,36.2400016784668,33600.0,0.016638892159485552,2.0652231602341895,0.3281229045284537,64.00002034507798,44.62892216383871,-1.6079379468772643,-1.517071374675666,-0.9758795902213748,0.7059400879591067,11.264309330806455,1.4099998474121094,-0.8035946257821962,1.5369998931884794,0.23642366778880586,2.837576118588153,0.8867117804886391,2.1872880058883197,-2.74425653076171,90.07936688147039,45.07293311859775,0.6502881126998378,10,-1.0599994659423828,-0.7600002288818359,0.6324996948242188,0.1550006866455078,-2.8400001525878906,1,-0.03300597625501822,1.3906242083774158,36.060001373291016,1.5283008003685008,34.81999969482422,-1.3414620530521895,34.84999847412109,-0.03300597625501822 5464,2007-10-03,36.27999877929688,36.97000122070313,35.939998626708984,36.52000045776367,48700.0,-0.010365550182675487,-1.2391312460350195,-0.5714350590372219,61.53846153846164,47.115710965257634,-1.200556190181068,-1.1636528652012785,-0.5975257963839837,1.0645524918461078,12.065958969393197,1.0300025939941477,-0.5303358770843332,1.1359989166259865,-0.22675945882531323,2.4987572920772863,0.4546197289003331,1.81737810435164,-2.1846000708007836,72.61895571167571,25.035355129522948,0.6813791877256502,10,-0.6499977111816477,-0.37999916076660867,1.012500762939446,0.5350017547607351,-1.6599998474121094,2,-0.018191837641095443,2.0652231602341895,36.65999984741211,1.3906242083774158,36.060001373291016,1.5283008003685008,34.81999969482422,-0.018191837641095443 5465,2007-10-04,37.0,37.0,36.13999938964844,36.47999954223633,22000.0,0.019845679297927354,2.3076917433884754,-2.166653421282747,64.7058922526813,50.63048672023961,-1.8274127292896978,-1.9165465196833225,-1.330506929048525,0.32793064310887843,12.920828624770508,0.8600006103515625,-0.4529049843818669,1.81450004577637,0.2804038307770256,3.3485962607757145,1.0474519382767014,2.5815481532760387,-2.6746330905273368,100.0,49.68670545357406,0.7670481074996716,10,-1.3549995422363281,-1.1000003814697266,0.2924995422363281,-0.1849994659423828,-4.0,3,-0.05945948007944446,-1.2391312460350195,36.27999877929688,2.0652231602341895,36.65999984741211,1.3906242083774158,36.060001373291016,-0.05945948007944446 5466,2007-10-05,38.599998474121094,38.599998474121094,36.849998474121094,37.36999893188477,70900.0,0.043243202003272696,1.8455295142927146,2.3653816527894813,80.86254380864406,55.711725348491186,-3.1907521645206387,-3.4118803895700083,-2.8971137308376456,-1.2664602247927732,13.638415341217996,1.75,-0.2554453783265984,3.2369985580444336,1.0756535501953692,5.398343565893498,2.1563260541199014,4.317671061968966,-4.007168255595694,100.0,42.02890481724427,1.0806725039245308,10,-2.154998779296875,-2.3999996185302734,-1.3074989318847656,-1.914999008178711,-5.340000152587898,4,-0.1023315312017542,2.3076917433884754,37.0,-1.2391312460350195,36.27999877929688,2.0652231602341895,36.65999984741211,-0.1023315312017542 5467,2007-10-08,37.560001373291016,38.7599983215332,36.68000030517578,38.59000015258789,52000.0,-0.02694293113838675,2.0365042769313018,-0.8373976931927836,66.66670112647395,58.87519434233134,-1.8937052382356256,-2.2609796187118008,-1.7919225317109522,-0.24329232522610766,13.695581653235337,2.079998016357422,-0.08356413362928095,2.0530014038085938,-0.29264696490924536,4.398649772526433,0.8801772194496778,3.2258255881675097,-2.4863109640941303,63.19025870915726,4.739543027162327,1.1728241843589184,10,-0.9850025177001953,-1.2800025939941406,-0.38750171661376953,-0.8750019073486328,-4.36000061035157,0,-0.08226837166159406,1.8455295142927146,38.599998474121094,2.3076917433884754,37.0,-1.2391312460350195,36.27999877929688,-0.08226837166159406 5468,2007-10-09,37.9900016784668,38.47999954223633,37.43999862670898,37.63999938964844,58000.0,0.011448357014213428,-1.7733216688961004,-0.33980845011999644,67.67414535162925,62.22365631725748,-1.9485799796128376,-2.6272060708936067,-2.1578027664697146,-0.6764555323586023,13.93484387710218,1.0400009155273509,0.1857489045702181,2.35700168609619,-0.23777944228552883,4.951782814477909,1.0596111219053341,3.654392250287046,-2.4002281615428274,72.6951515463053,14.989200653845018,1.297390564190858,10,-1.3850021362304688,-1.7100028991699219,-1.00250244140625,-1.305002212524414,-5.0700035095214915,1,-0.08554882485941384,2.0365042769313018,37.560001373291016,1.8455295142927146,38.599998474121094,2.3076917433884754,37.0,-0.08554882485941384 5469,2007-10-10,37.65999984741211,38.0099983215332,37.15999984741211,37.9900016784668,40700.0,-0.008686544260979479,3.5946469811943254,-0.9428562086516769,65.85678292068408,64.1777557432539,-1.260445246435033,-2.1988678777122175,-1.7620025339795404,-0.3600302884562936,14.591083383548959,0.8499984741210938,0.46399944057974807,1.8929998397827177,-0.8332631504912698,4.619262830056705,0.5298683446457275,3.256131334919708,-1.6263948578428469,58.015308299008325,1.0463770417029892,1.3631314951369922,10,-1.0550003051757812,-1.3800010681152344,-0.9025001525878906,-0.9750003814697266,-5.150001525878913,2,-0.10196495401344952,-1.7733216688961004,37.9900016784668,2.0365042769313018,37.560001373291016,1.8455295142927146,38.599998474121094,-0.10196495401344952 5470,2007-10-11,36.5099983215332,37.83000183105469,36.4900016784668,37.810001373291016,48500.0,-0.030536418760977013,-1.0000056935935686,3.9393813288944375,58.924473340322656,65.026390522936,0.16739337036352708,-0.9669135518827829,-0.5556300116526955,0.7502493799691052,14.483867116482724,1.3400001525878906,0.7294818274160804,0.6594984054565458,-2.0494611950526433,3.368458005965735,-0.6949813947980488,2.0139782057111404,-0.09469826548898652,0.8809106888983743,-54.223183359859426,1.354479800254596,10,0.13500022888183594,-0.22999954223632812,0.24750137329101562,0.1750011444091797,-3.6199989318847585,3,-0.05176662493938622,3.5946469811943254,37.65999984741211,-1.7733216688961004,37.9900016784668,2.0365042769313018,37.560001373291016,-0.05176662493938622 5471,2007-10-12,36.709999084472656,37.060001373291016,36.459999084472656,36.56999969482422,28000.0,0.005477972394797304,-2.3333403975755522,-0.1076915853844619,61.921283009937675,65.79447818821251,0.29467070405475937,-1.088020298841748,-0.6989973698696517,0.5056980124246806,14.285604805504274,0.6000022888183594,1.0105228474275236,0.7739992141723633,-1.9298724320509493,3.477870860395676,-0.5779366089392894,2.125935037284016,2.049999237060547,10.869568822966476,-44.31747183163636,1.3519358231116547,10,0.4200000762939453,-0.43000030517578125,0.05250072479248047,-0.024999618530273438,-4.619998931884766,4,-0.10106235840365052,-1.0000056935935686,36.5099983215332,3.5946469811943254,37.65999984741211,-1.7733216688961004,37.9900016784668,-0.10106235840365052 5472,2007-10-15,35.5,36.849998474121094,35.5,36.65999984741211,55200.0,-0.03296102191907857,-1.327583882244226,-8.28574931880109,56.37512832901753,64.94726796420579,1.5833902161128108,0.251432782190264,0.5618348643641937,1.6676499072885278,13.566896659538555,1.3499984741210938,1.169634151512895,-0.5099998474121108,-3.0702794839588066,2.050279789134585,-1.7901396656854587,0.7701399708612371,3.2139983367919953,0.0,-59.59974120674754,1.2801398182733483,10,1.6299991607666016,0.779998779296875,1.1049995422363281,1.1849994659423828,-2.75,0,-0.06309863883005085,-2.3333403975755522,36.709999084472656,-1.0000056935935686,36.5099983215332,3.5946469811943254,37.65999984741211,-0.06309863883005085 5473,2007-10-16,35.36000061035156,35.9900016784668,35.279998779296875,35.459999084472656,74300.0,-0.003943644778829247,-4.46151588955075,0.08620559247846833,54.419605351464064,64.15628394342828,1.6981731285046635,0.43416972124786213,0.7282325523406428,1.7606952689110216,12.789071733948914,0.7100028991699219,1.3226866578014622,-0.6629993438720732,-3.2064084769057217,1.8804097891615754,-1.9347039103888974,0.6087052226447511,3.225437792968755,2.930470493381569,-59.068331288621266,1.2717045665168227,10,1.6599979400634766,0.9199981689453125,1.0324993133544922,1.3249988555908203,-3.279998779296868,1,-0.06108596748100115,-1.327583882244226,35.5,-2.3333403975755522,36.709999084472656,-1.0000056935935686,36.5099983215332,-0.06108596748100115 5474,2007-10-17,35.29999923706055,35.95000076293945,34.790000915527344,35.77000045776367,56000.0,-0.0016968713873113384,1.795174188804118,4.700083924620432,52.464406956703435,62.79611891054186,1.7931068448855285,0.5208767145407052,0.820282114121504,1.7724380275807476,13.03420186429366,1.1599998474121094,1.363548856275365,-0.7230007171630888,-3.2664098501967374,1.8204084158705598,-1.994705283679913,0.5487038493537355,3.0871127888183665,16.776255524407784,-44.75492465491429,1.2717045665168227,10,1.4750003814697266,0.9799995422363281,1.0925006866455078,1.385000228881836,-2.4099998474121023,2,-0.06742212803269809,-4.46151588955075,35.36000061035156,-1.327583882244226,35.5,-2.3333403975755522,36.709999084472656,-0.06742212803269809 5475,2007-10-18,35.110000610351555,35.810001373291016,35.110000610351555,35.11999893188477,33700.0,-0.005382397473525091,-139.02365509327817,0.021272969287738825,51.56082285763087,59.540372138207054,1.8850480927928857,0.7434809057453791,1.0201496430726635,1.9202475000135948,13.292579131478927,0.7000007629394602,1.2864323057144844,-0.9094993591308693,-3.4579805159335635,1.6389817976718248,-2.1837399375322164,0.36474121927047776,2.9893425266992324,14.096900012939406,-46.57301761408214,1.2742405784013455,10,1.664999008178718,1.1699981689453196,1.3599996566772532,1.5749988555908274,-2.9900016784667827,3,-0.0740530402626024,1.795174188804118,35.29999923706055,-4.46151588955075,35.36000061035156,-1.327583882244226,35.5,-0.0740530402626024 5476,2007-10-19,33.959999084472656,35.110000610351555,33.889999389648445,35.110000610351555,75200.0,-0.032754243972865194,1.1217384381654993,115.01945822188846,38.58694502897301,56.42039923848473,2.578841644650538,1.9136236195542438,2.2094144743864206,3.0254151383694747,13.803980962319182,1.2200012207031108,1.2192973999674024,-2.010000801086427,-4.681440474356997,0.6614388721841422,-3.345720637721712,-0.6742809644511425,3.8745966748562566,2.3648552863212364,-51.127061191349846,1.3357198366352845,10,2.2250003814697266,2.3199996948242188,2.5100011825561523,2.7250003814697266,-1.8400001525878835,4,-0.0315076479290437,-139.02365509327817,35.110000610351555,1.795174188804118,35.29999923706055,-4.46151588955075,35.36000061035156,-0.0315076479290437 5477,2007-10-22,35.20000076293945,35.220001220703125,33.34000015258789,34.25,37200.0,0.03651359575665469,2.7979755166208777,-0.8260865238534413,42.58130845614145,53.632306250097194,1.082729319263045,0.7556834756871282,0.9258913668213893,1.737594988700181,14.334066929187141,1.8800010681152344,1.085263674487365,-0.7974990844726548,-3.4226479094819737,1.827649740536664,-2.1100734969773143,0.5150753280320046,2.2401353594214157,70.18866186255006,20.44390581743849,1.312574412504661,10,0.47499847412109375,0.8499984741210938,1.2574996948242188,1.4849987030029297,-1.7600021362304688,0,-0.0883522881518215,1.1217384381654993,33.959999084472656,-139.02365509327817,35.110000610351555,1.795174188804118,35.29999923706055,-0.0883522881518215 5478,2007-10-23,35.43000030517578,35.599998474121094,34.400001525878906,35.599998474121094,37100.0,0.006534077762818891,13.117763216946415,-0.17894529728514236,45.61404406623789,51.38311304404762,0.5044536639467339,0.6487295567927873,0.6879954852320651,1.4492922878404784,14.590563090891933,1.1999969482421875,0.6547857895617213,-0.6244995117187528,-3.140791829124126,1.8917928056866202,-1.8826456704214394,0.6336466469839337,1.5181195008123325,80.07661547275927,31.85278931371215,1.2581461587026859,10,0.1550006866455078,0.6199989318847656,0.6049995422363281,1.2549991607666016,-2.7299995422363352,1,-0.07564211916713626,2.7979755166208777,35.20000076293945,1.1217384381654993,33.959999084472656,-139.02365509327817,35.110000610351555,-0.07564211916713626 5479,2007-10-24,35.130001068115234,35.27000045776367,34.18000030517578,35.110000610351555,35400.0,-0.008467378901397371,6.266686164057831,-0.11765101875957865,39.91370636708744,49.270805602577035,0.4557595062236359,1.0498084462546444,0.9645214408316889,1.6918454220941896,15.086900030694894,1.25,0.39802887757549854,-0.9544988632202163,-3.4077801358292277,1.4987824093887951,-2.1811394995247255,0.272141773084293,1.3851443794648546,72.46963687806566,29.523032675968828,1.2266406363045073,10,0.06999969482421875,0.9199981689453125,0.9299983978271484,1.5549983978271484,-2.75,2,-0.08682035708301716,13.117763216946415,35.43000030517578,2.7979755166208777,35.20000076293945,1.1217384381654993,33.959999084472656,-0.08682035708301716 5480,2007-10-25,35.380001068115234,36.22000122070313,35.150001525878906,35.169998168945305,41600.0,0.007116424491854234,-7.560128175783989,10.499904634747722,29.671738639357557,45.687522894734805,0.03197529888950612,0.8870292357511929,0.7108777199069891,1.4122543123229576,15.236575549198072,1.0900001525878977,0.07566588496602122,-0.7309989929199219,-3.139168309618448,1.6771703237786042,-1.9350836512691885,0.4730856654293447,-2.0400009155273438,70.83333885227971,33.65351177814012,1.2040846583492641,10,-0.2850017547607422,0.6699981689453125,0.587498664855957,1.3049983978271484,-3.5900001525878906,3,-0.07037879037009986,6.266686164057831,35.130001068115234,13.117763216946415,35.43000030517578,2.7979755166208777,35.20000076293945,-0.07037879037009986 5481,2007-10-26,36.25,36.25,34.950000762939446,35.86000061035156,34500.0,0.02459013300225177,5.666673187526935,1.8571143121831855,41.54838239687894,44.04010668005274,-1.0170948957935764,0.1366620691074374,-0.17852090721875413,0.5179019131032518,15.594096561843408,1.299999237060554,-0.2141446893968535,0.06749992370605185,-2.2629380933472447,2.3979379407593484,-1.0977190848205964,1.2327189322327001,-2.8523998260498047,100.0,63.379368571403575,1.165219008526648,10,-1.4549999237060547,-0.20000076293945312,-0.2825002670288086,0.4349994659423828,-5.309999465942386,4,-0.11393106394800623,-7.560128175783989,35.380001068115234,6.266686164057831,35.130001068115234,13.117763216946415,35.43000030517578,-0.11393106394800623 5482,2007-10-29,35.75,36.959999084472656,35.41999816894531,36.22000122070313,28700.0,-0.01379310344827589,-1.7256535594685103,-1.2051332211745556,35.67774505638384,41.95767775837716,-0.5340657616936184,0.6453333250248221,0.209471735781122,0.9948645111011558,16.257663146632257,1.5400009155273438,-0.391610818839645,-0.4170000076293974,-2.7549800966891524,1.9209800814303577,-1.585990052159275,0.7519900369004802,-2.238303833007812,56.47483396454251,23.40872965710767,1.1689900445298789,10,-0.6000003814697266,0.2999992370605469,0.2174997329711914,0.9349994659423828,-3.0699996948242188,0,-0.1015384914158105,5.666673187526935,36.25,-7.560128175783989,35.380001068115234,6.266686164057831,35.130001068115234,-0.1015384914158105 5483,2007-10-30,35.45000076293945,36.400001525878906,35.080001831054695,35.52000045776367,29700.0,-0.008391587050644689,-2.259268329440172,0.14893513408220022,35.81515516854692,40.10776089302643,-0.24580662580591905,0.8959714757618755,0.4548545452725108,1.2543598312242494,16.239368778677793,1.3199996948242116,-0.6384730403770149,-0.6564992904663072,-3.0033695892002683,1.690371008267654,-1.8299344398332877,0.5169358589006734,-1.7314064208984377,45.683489763433776,15.121713546864491,1.17343514936698,10,-0.3000011444091797,0.5999984741210938,0.5174989700317383,1.2349987030029297,-1.7800025939941477,1,-0.056699635908944446,-1.7256535594685103,35.75,5.666673187526935,36.25,-7.560128175783989,35.380001068115234,-0.056699635908944446 5484,2007-10-31,35.61999893188477,36.2599983215332,34.56999969482422,35.66999816894531,62900.0,0.004795434845886959,1.7479662693797549,0.7142779291552118,43.465494062290006,39.20827991576633,-0.4086088552505984,0.7104159416305365,0.2597810000129144,1.038207894380001,16.317649640066506,1.6899986267089844,-0.7501378298706527,-0.4535011291503821,-2.8086456655152574,1.9016434072144932,-1.6310733973328198,0.7240711390320556,-1.7069203052978565,43.93303369064902,9.219566372309352,1.1775722681824379,10,-0.4699993133544993,0.43000030517577414,0.1850004196166921,1.06500053405761,-2.9699974060058665,2,-0.08197636879577586,-2.259268329440172,35.45000076293945,-1.7256535594685103,35.75,5.666673187526935,36.25,-0.08197636879577586 5485,2007-11-01,34.799999237060554,35.45000076293945,34.220001220703125,34.959999084472656,87800.0,-0.02302076696836186,1.1578878682929277,3.200045777066003,37.146697512847076,39.048252413974566,0.4054277879076764,1.4304882109888482,1.033699075371885,1.8213471038164641,16.471392582699668,1.3999977111816477,-0.8531864164275618,-1.1635007858276296,-3.5418352111177143,1.214833639462455,-2.3526679984726684,0.02566642681740916,-0.7041053830004955,21.16782731937977,-15.877584700729788,1.1891672126450408,11,0.35000038146971946,1.249999999999993,0.8199996948242116,1.8850002288818288,-2.520000457763679,3,-0.06954017879311103,1.7479662693797549,35.61999893188477,-2.259268329440172,35.45000076293945,-1.7256535594685103,35.75,-0.06954017879311103 5486,2007-11-02,34.650001525878906,35.189998626708984,34.220001220703125,35.189998626708984,60100.0,-0.004310279151440555,2.592602273289205,3.374985098824745,43.328107333806045,39.131230067048406,0.7415805135943572,1.3379884836515856,1.1736074843475706,1.9211028790808058,15.336576380539697,0.9699974060058594,-0.937513651906869,-1.1159986495971665,-3.211722865920798,0.979725566726465,-2.1638607577589823,-0.06813654143535075,2.30999755859375,15.693454030077659,-24.962352466413307,1.0478621081618151,11,0.9199981689453125,1.3999977111816406,0.7399978637695312,2.0349979400634766,-2.6800022125244176,4,-0.0825396965196531,1.1578878682929277,34.799999237060554,1.7479662693797549,35.61999893188477,-2.259268329440172,35.45000076293945,-0.0825396965196531 5487,2007-11-05,34.470001220703125,34.779998779296875,34.200000762939446,34.25,46000.0,-0.005194813773423457,-2.6249910592946404,-0.40741185529504015,43.057722773102164,38.847194367811106,0.9019950960202863,1.3435065321616975,1.3051124112923276,2.0493044892893053,14.361838788550351,0.579998016357429,-1.0067081911521711,-1.1414989471435533,-3.133379988960762,0.8503820946736553,-2.1374394680521576,-0.14555842623494897,2.435197906494139,12.272743824094249,-31.785462466834176,0.9959405209086043,11,1.0999984741210938,1.5799980163574219,0.9199981689453125,2.214998245239258,-1.75,0,-0.10240790721310877,2.592602273289205,34.650001525878906,1.1578878682929277,34.799999237060554,1.7479662693797549,35.61999893188477,-0.10240790721310877 5488,2007-11-06,34.740001678466804,34.810001373291016,33.759998321533196,34.52000045776367,57500.0,0.007832911174993296,4.833340397575592,1.0000000000000322,45.77040806918559,39.49793900137757,0.5853848007968239,0.861721037669696,0.9784380096480376,1.7165741439248094,13.466464839325084,1.0500030517578196,-0.8299811678218276,-0.7089984893798729,-2.389860929885394,0.9718639511256484,-1.5494297096326335,0.13143273087288776,2.0569895141601506,39.200134277344205,-7.965816799896807,0.8404312202527592,11,0.6199970245361257,1.309997558593743,0.7974987030029226,1.9449977874755788,-1.5100021362304759,1,-0.05929767627408866,-2.6249910592946404,34.470001220703125,2.592602273289205,34.650001525878906,1.1578878682929277,34.799999237060554,-0.05929767627408866 5489,2007-11-07,33.81999969482422,34.68000030517578,33.61999893188477,34.0,48200.0,-0.02648249681037973,-2.655165609955078,-0.8181786655569163,41.224481746021105,40.78157712434019,1.4527985386023303,1.5592320659182377,1.8714939997610287,2.5768011914069646,12.935423496418741,1.1200027465820312,-0.8013960514944856,-1.4370004653930692,-2.9200989987282924,0.046098067942153875,-2.178549732060681,-0.6954511987254577,2.7947719255371126,10.928992504022801,-38.750263816930484,0.7415492666676109,11,1.4699993133544922,2.229999542236328,1.9300003051757812,2.864999771118164,-1.3199996948242188,2,-0.004435290574584805,4.833340397575592,34.740001678466804,-2.6249910592946404,34.470001220703125,2.592602273289205,34.650001525878906,-0.004435290574584805 5490,2007-11-08,34.61999893188477,35.22999954223633,33.049999237060554,33.65999984741211,58900.0,0.023654619878159977,-1.0000000000000064,-5.3333192048489355,54.71428719345488,42.24445543507085,0.5963704533843099,0.6433644796120532,1.002675735899217,1.7218705339283602,13.365991328284782,2.180000305175774,-0.8109742324485936,-0.5425012588500877,-1.9270150265110075,0.8420125088108321,-1.2347581426805476,0.1497556249803722,1.7551908733984334,72.01832454319906,15.678543091016529,0.6922568838304588,11,0.38500022888182883,1.2849998474121023,1.1450014114379812,2.06500053405761,-4.629999160766609,3,-0.056903450802579636,-2.655165609955078,33.81999969482422,4.833340397575592,34.740001678466804,-2.6249910592946404,34.470001220703125,-0.056903450802579636 5491,2007-11-09,33.0,33.97999954223633,29.270000457763672,33.799999237060554,256200.0,-0.04679373142304655,7.120689144882879,-0.8333333333333346,35.09483252792157,42.17968737635281,1.9074656702517174,2.077692935497055,2.5500534982545133,3.300112472926628,14.552042531892765,5.349998474121101,-0.7773790024141505,-1.9770002365112305,-3.4777805149328387,-0.47621995808962225,-2.727390375722031,-1.22661009730043,3.0426707484609423,62.583894550486505,7.66560081229855,0.7503901392108038,11,-0.16499900817871094,1.0149993896484375,2.7725000381469727,3.684999465942383,-3.260000228881836,4,-0.021818218809185552,-1.0000000000000064,34.61999893188477,-2.655165609955078,33.81999969482422,4.833340397575592,34.740001678466804,-0.021818218809185552 5492,2007-11-12,33.259998321533196,34.950000762939446,31.70000076293945,32.900001525878906,78800.0,0.007878737016157489,-1.355073895983085,-0.44999642371789,35.35759606895293,42.12884747639793,1.404851342011348,1.7299714267777162,2.198970442557659,3.000403161674676,16.435307533599346,3.2499999999999964,-0.6757550092456341,-1.6050018310546932,-3.26710628701111,0.057102624901723686,-2.436054059032905,-0.7739496030764812,1.970001220703132,66.94628316578947,14.582024144172138,0.8310522279782099,11,-0.4949989318847585,0.7550010681152415,3.0625009536743235,3.425001144409187,-3.9499988555908097,0,-0.03878529985804402,7.120689144882879,33.0,-1.0000000000000064,34.61999893188477,-2.655165609955078,33.81999969482422,-0.03878529985804402 5493,2007-11-13,33.200000762939446,33.919998168945305,32.669998168945305,33.59000015258789,121800.0,-0.0018038954185667366,1.3809627611262811,-1.0833412806900835,36.541123767670285,41.35947299921796,1.2428177769087085,1.7073888200351917,2.1894865610349186,3.0204166888330946,18.19905663939417,1.25,-0.7688461586371886,-1.556999397277842,-3.3585324201415787,0.24453362558589475,-2.4577659087097103,-0.6562328858459736,1.75,65.93961256494896,15.452708008373747,0.9007665114318677,11,-0.8400001525878835,0.674999237060554,3.2274980545044016,3.484998703002937,-3.460000991821282,1,-0.014457817204996393,-1.355073895983085,33.259998321533196,7.120689144882879,33.0,-1.0000000000000064,34.61999893188477,-0.014457817204996393 5494,2007-11-14,32.919998168945305,33.47999954223633,32.5,33.279998779296875,69900.0,-0.008433812878302804,1.578938914822065,0.9230799327047238,32.916630241571255,40.88946552463175,1.2287661062810287,1.897216808235946,2.4256251050881943,3.253131996778002,19.610748107191984,0.9799995422363281,-0.788760449539744,-1.7180019378662195,-3.6761285354884095,0.24012465975597053,-2.697065236677318,-0.7389386390551209,2.0300025939941406,61.24158174270236,12.777783306436746,0.9790632988110968,11,-0.6699981689453054,0.7200012207031321,3.522500991821296,3.7650012969970774,-1.389997482299794,2,0.009416810162020672,1.3809627611262811,33.200000762939446,-1.355073895983085,33.259998321533196,7.120689144882879,33.0,0.009416810162020672 5495,2007-11-15,32.509998321533196,32.900001525878906,31.95000076293945,32.709999084472656,42700.0,-0.012454431051544756,2.2758328126541607,0.5555567329292674,22.25515593013334,38.54802647977923,1.4301656165694538,2.2160624095066837,2.776098609987926,3.6128206535654,21.18696266635575,0.9699974060058558,-0.8107292021742509,-1.9980016708374109,-4.158914754951866,0.16291141327704395,-3.0784582128946383,-0.9175451287801835,1.7584024047851585,57.0422128466639,14.473739397190542,1.0804565420572259,11,-0.259998321533196,1.0400028228759837,3.9325008392334055,4.175001144409187,-0.509998321533196,3,-0.00030754604888960646,1.578938914822065,32.919998168945305,1.3809627611262811,33.200000762939446,-1.355073895983085,33.259998321533196,-0.00030754604888960646 5496,2007-11-16,32.889999389648445,32.90999984741211,31.51000022888184,32.59000015258789,80100.0,0.011688744624251513,7.235288177809671,-1.4999904632931977,28.398770998137806,36.91925406033875,0.8652431152451499,1.8464583896605617,2.3758659779368188,3.1829299731298306,21.85546860302276,1.3999996185302699,-0.9335012264767002,-1.564500617980947,-3.8328511169451005,0.7038498809832063,-2.698675867463024,-0.4303253684988704,0.7785933044433477,40.11624844542816,-0.6645300380093673,1.1341752494820774,11,-0.6399993896484446,0.27500152587889914,3.5724992752075124,3.795000076293938,-1.2099990844726634,4,-0.08817268690625168,2.2758328126541607,32.509998321533196,1.578938914822065,32.919998168945305,1.3809627611262811,33.200000762939446,-0.08817268690625168 5497,2007-11-19,32.09000015258789,33.040000915527344,31.709999084472656,32.59000015258789,84400.0,-0.024323479839052253,-1.1111104383261379,-1.6666709052299238,26.404473914310884,34.767483598686006,1.4439863180649297,2.531298890963697,3.1578484553831316,3.9274021571655027,22.101267368893396,1.3300018310546875,-0.9661242456861814,-2.2089998245239286,-4.679550559320596,0.2615509102727387,-3.444275191922266,-0.9737244571255914,1.0507614731445258,24.066407446422016,-15.429375776549424,1.2352753673983343,11,0.15999984741210938,1.0249996185302734,4.614998817443848,4.594999313354492,-1.9699993133544922,0,-0.07323154784342412,7.235288177809671,32.889999389648445,2.2758328126541607,32.509998321533196,1.578938914822065,32.919998168945305,-0.07323154784342412 5498,2007-11-20,32.75,32.77000045776367,31.809999465942386,32.029998779296875,55200.0,0.0205671500241138,1.5263112984992127,-1.44000244140625,31.143231666512193,33.64734470096279,0.5274902846885112,1.7499462353912065,2.461661650510294,3.220897524410219,22.81569527528784,0.9600009918212855,-1.0492956585432651,-1.4149999618530273,-3.9177697343858924,1.0877698106798377,-2.6663848481194563,-0.16361507558659838,-3.479999542236328,62.94417275743641,23.017857097620904,1.2513848862664319,11,-0.5,0.36499977111816406,3.9549989700317383,3.934999465942383,-2.1000003814697266,1,-0.10503818424603395,-1.1111104383261379,32.09000015258789,7.235288177809671,32.889999389648445,2.2758328126541607,32.509998321533196,-0.10503818424603395 5499,2007-11-21,32.080001831054695,33.77000045776367,32.049999237060554,32.650001525878906,54900.0,-0.02045795935710859,-4.460279015694733,-0.7916649006061021,31.769442823736938,31.09791754877191,1.0333849486361686,2.2975256245309126,3.102737963511281,3.8413001767139363,22.99665915969884,1.720001220703118,-1.1457783479418993,-1.9324981689453082,-4.556443925805482,0.6914475879148654,-3.2444710473753986,-0.6205252905152179,-2.7400013732910224,25.2213072763657,-16.372363417708044,1.311972878430087,11,0.029998779296867895,1.0349979400634695,4.569996833801262,4.604997634887688,-0.8000011444091832,2,-0.07294270344060005,1.5263112984992127,32.75,-1.1111104383261379,32.09000015258789,7.235288177809671,32.889999389648445,-0.07294270344060005 5500,2007-11-23,32.889999389648445,33.40999984741211,32.09000015258789,32.360000610351555,33000.0,0.025249299013743842,-1.4672898529023795,-0.9298229176426862,39.16254190532038,31.54988525737178,-0.053439953072334845,1.3612085267781495,2.277147774633228,2.9903844764375194,24.25750212340564,1.3299980163574148,-1.278590877316013,-0.9980005264282141,-3.584773638037639,1.5887725851812107,-2.29138708223293,0.2953860293765018,-3.3727989318847733,61.06190358438058,15.523153628319719,1.2933865558047126,11,0.3400011062621999,0.22500038146971946,3.6374998092651296,3.795000076293938,-2.5599994659423935,4,-0.041349915726388575,-4.460279015694733,32.080001831054695,1.5263112984992127,32.75,-1.1111104383261379,32.09000015258789,-0.041349915726388575 5501,2007-11-26,32.11999893188477,33.110000610351555,31.88999938964844,32.86999893188477,55600.0,-0.0234113855899315,-1.0165324690882886,-1.415097598894417,36.50973843250466,31.67790107554419,0.6466021314153068,1.9035302687784963,3.0171285808037567,3.70595165434586,25.46003964588202,1.2200012207031143,-1.3287076488191403,-1.5615009307861243,-4.01004784743985,0.887045985867605,-2.785774389112987,-0.33722747245926143,-2.432686474121102,19.90289194599464,-28.610968123604664,1.2242734583268642,11,0.5950002670288015,0.9950008392333913,4.4075002670288015,4.720001220703118,-2.929998397827159,0,-0.0037359569076963473,-1.4672898529023795,32.889999389648445,-4.460279015694733,32.080001831054695,1.5263112984992127,32.75,-0.0037359569076963473 5502,2007-11-27,32.11999893188477,33.009998321533196,32.080001831054695,32.220001220703125,38600.0,0.0,-9.333495814348439,0.13333638509113635,34.4786471737325,31.44873700955111,0.5228730588197834,1.7050549952141907,3.018083136945158,3.6519237470235524,27.455494136177915,0.9299964904785014,-1.5759285180747753,-1.3800008773803611,-3.7186379733019663,0.958636218541244,-2.54931942534116,-0.2106823294195621,-2.269378954121102,15.816291279236882,-32.476322552342765,1.1693185479608021,11,0.5200014114379812,0.9950008392333913,4.112500190734856,4.720001220703118,-3.7199993133544993,1,-0.013698587837504994,-1.0165324690882886,32.11999893188477,-1.4672898529023795,32.889999389648445,-4.460279015694733,32.080001831054695,-0.013698587837504994 5503,2007-11-28,33.439998626708984,33.490001678466804,31.920000076293945,32.540000915527344,50100.0,0.0410958822764429,2.139991226229728,-8.99977112340327,47.85067087376924,33.1080748575731,-0.848758851267867,0.23900390865006216,1.6795793000848036,2.2928473063957,29.053580549987814,1.5700016021728587,-1.5035148153603544,0.040498924255373936,-2.1105303255246,2.1915281740353443,-1.0350157006346095,1.1160135491453573,-3.4326034297453134,82.44672108694458,28.212225883308278,1.0755146248899854,11,-0.7999982833862305,-0.3249988555908203,2.4225006103515625,3.3000011444091797,-4.639999389648434,2,-0.0992822345639649,-9.333495814348439,32.11999893188477,-1.0165324690882886,32.11999893188477,-1.4672898529023795,32.889999389648445,-0.0992822345639649 5504,2007-11-29,32.700000762939446,33.40999984741211,32.310001373291016,33.40999984741211,33900.0,-0.022129123629164638,2.0985912466016914,-0.7888898778869993,39.06605863169531,34.97595293552443,-0.16008395036144663,0.7895046965080041,2.385645057849011,3.019246559382381,30.302300662120206,1.1299972534179688,-1.4701344565671377,-0.5534990310668988,-2.4514350253200092,1.344436963186208,-1.5024670281934505,0.39546896605965287,-2.5421013555437746,50.62501341102511,-1.3037689774066905,0.9489679971265539,11,-0.06000041961669211,0.41499900817871804,3.117499351501472,4.039999008178718,-4.790000915527337,3,-0.06269116503301564,2.139991226229728,33.439998626708984,-9.333495814348439,32.11999893188477,-1.0165324690882886,32.11999893188477,-0.06269116503301564 5505,2007-11-30,32.380001068115234,33.459999084472656,31.96999931335449,33.15999984741211,88600.0,-0.009785923160799515,1.159424255994344,1.0985912466016803,45.85561763228421,36.915602561540695,0.15593459975799817,0.968567322018707,2.671163131834277,3.2949079495084064,31.42080568211124,1.4899997711181676,-1.4581032565294976,-0.7524988174438505,-2.5406931358449043,1.0356955009572033,-1.6465959766443774,0.1415983417566764,-2.077617618704842,30.625061094673207,-19.131562742647226,0.8940971592005261,11,0.3599987030029297,0.7349987030029297,3.2449989318847656,4.35999870300293,-3.6500015258789062,4,-0.033971598060041464,2.0985912466016914,32.700000762939446,2.139991226229728,33.439998626708984,-9.333495814348439,32.11999893188477,-0.033971598060041464 5506,2007-12-03,31.790000915527344,32.639999389648445,31.68000030517578,32.509998321533196,66300.0,-0.01822112826206379,-1.042554227624145,0.9230750420595394,40.58899754462252,38.491660742686435,0.6408869404023321,1.40537154468079,3.2265295810325796,3.8272682238844595,32.67269564862532,0.9599990844726634,-1.40978189896137,-1.1994989395141573,-2.933329317505745,0.5343314384774303,-2.0664141285099547,-0.33258375051836,-1.3489127857828187,6.077377176325266,-39.79034698173496,0.8669151889957945,12,0.9349994659423828,1.3249988555908203,3.782498359680176,4.94999885559082,-2.9800014495849574,0,-0.045926421823667796,1.159424255994344,32.380001068115234,2.0985912466016914,32.700000762939446,2.139991226229728,33.439998626708984,-0.045926421823667796 5507,2007-12-04,30.940000534057614,31.899999618530273,30.54999923706055,31.559999465942386,112700.0,-0.02673797914408238,1.0769248826979847,0.8611127300085485,36.860458540101504,39.12690817308525,1.4646259127254275,2.084212141195966,4.040976460212438,4.6144201952463995,34.227863968328876,1.350000381469723,-1.272465958083373,-1.8729992866516163,-3.688999221958941,-0.056999351344295235,-2.780999254305275,-0.964999318997954,2.8299999237060582,13.26533922232115,-28.821536924947317,0.9079999676536612,12,1.2199993133544957,2.1749992370605504,4.4824991226196325,5.79999923706055,-3.2000007629394496,1,-0.05656108499654566,-1.042554227624145,31.790000915527344,1.159424255994344,32.380001068115234,2.0985912466016914,32.700000762939446,-0.05656108499654566 5508,2007-12-05,32.68000030517578,32.939998626708984,31.43000030517578,31.43000030517578,57200.0,0.056237871398962636,-1.415997314453125,-2.0161325055835957,48.80716693330384,41.01998862970379,-0.31999882484033293,0.19180309067705537,2.2965147712404743,2.8322289337105317,35.05775925424269,1.9999980926513707,-1.174795114173051,-0.029999446868899327,-1.6032620516662135,1.5432631579284148,-0.8166307492675529,0.7566318555297578,1.0256001281738278,73.19591683172986,32.146810526838756,0.7866313023986562,12,-0.6599998474121023,0.1550006866455078,2.919999122619629,4.059999465942383,-5.210000991821293,2,-0.13096697205255692,1.0769248826979847,30.940000534057614,-1.042554227624145,31.790000915527344,1.159424255994344,32.380001068115234,-0.13096697205255692 5509,2007-12-06,33.669998168945305,33.68000030517578,32.580001831054695,32.580001831054695,52500.0,0.030293691998917405,-1.018352605202018,0.8719970703124886,55.45113132392325,42.82983189843745,-1.1853939007548604,-0.8537825820046194,1.3057298240128503,1.7897202340223544,35.54812901195075,1.0999984741210866,-0.9548346396364806,0.9674984931945758,-0.5847738226428447,2.5197708090319964,0.191362335275862,1.743634651113286,-3.119998931884755,99.68044304098277,58.14878822584065,0.7761361579187103,12,-1.5549983978271413,-0.9049987792968679,1.9300012588501048,3.0700016021728587,-6.409997940063466,3,-0.14463912078190955,-1.415997314453125,32.68000030517578,1.0769248826979847,30.940000534057614,-1.042554227624145,31.790000915527344,-0.14463912078190955 5510,2007-12-07,32.650001525878906,33.830001831054695,32.439998626708984,33.830001831054695,43900.0,-0.030293932240458732,1.3559370251834446,-1.0825727244729606,48.93617848745051,44.21054746009809,-0.22687995405360084,0.011657208130522179,2.3027545806431533,2.754094857596023,35.55291454244413,1.3900032043457102,-0.8305322808823874,0.046001720428463955,-1.2170161813848424,1.3090196222417738,-0.5855072304781928,0.6775106713351171,-2.037402267456052,64.02440939112577,21.391958631990406,0.6315089509066542,12,-0.46000099182128196,-0.29000091552734375,2.949997901916504,3.8499984741210938,-5.520002365112305,4,-0.14517615488347824,-1.018352605202018,33.669998168945305,-1.415997314453125,32.68000030517578,1.0769248826979847,30.940000534057614,-0.14517615488347824 5511,2007-12-10,32.279998779296875,33.130001068115234,32.220001220703125,32.669998168945305,32200.0,-0.011332395996636047,-2.568665290368908,0.3305078718520594,50.87557044714618,46.03242782381072,0.18797291570120223,0.34251445618490806,2.645979444292017,3.058095066049191,33.622284539516436,0.9099998474121094,-0.6681750306566485,-0.2880009651184068,-1.5445214715298121,0.968519541292995,-0.9162612183241094,0.3402592880872959,-1.5387034179687475,52.74384677024475,7.442238327410259,0.6282602532057011,12,-0.08999824523925071,-0.029998779296875,3.320000648498535,3.8500003814697266,-4.779998779296875,0,-0.10997519737632011,1.3559370251834446,32.650001525878906,-1.018352605202018,33.669998168945305,-1.415997314453125,32.68000030517578,-0.10997519737632011 5512,2007-12-11,31.96999931335449,33.0,31.559999465942386,32.5,55700.0,-0.009603453459273603,-1.133333521713398,1.3589782464103004,46.28570764242591,45.858543020328135,0.5302151122005405,0.580687361714272,2.885071628211552,3.3253264104769507,32.79225875423071,1.4400005340576136,-0.6303766955192174,-0.5335004806518562,-1.7727740864102053,0.7057731251064965,-1.1531372835310343,0.08613632222731837,-1.1051556932372968,22.499944369033365,-19.720272928221092,0.6196368028791758,12,0.22000122070313566,0.28000068664551137,3.840000152587894,4.079999923706058,-4.519998550415039,1,-0.09884266234851335,-2.568665290368908,32.279998779296875,1.3559370251834446,32.650001525878906,-1.018352605202018,33.669998168945305,-0.09884266234851335 5513,2007-12-12,32.720001220703125,32.939998626708984,31.899999618530273,32.86999893188477,38200.0,0.023459553439381775,6.172478657213138,0.28301418273816886,53.02457344233707,47.40948911039944,-0.371752696942103,-0.21831165966220567,2.0520728685112317,2.527062795517516,31.91737734412491,1.039999008178711,-0.4772052531608324,0.24050140380859375,-0.9599620919580047,1.4409648995751958,-0.3597303440747055,0.840733151691893,-1.7365512721484322,51.10134564566181,6.452834822545626,0.6002317478833006,12,-0.5300006866455007,-0.470001220703125,3.089998245239258,3.329998016357422,-5.400001525878906,2,-0.1522005276220446,-1.133333521713398,31.96999931335449,-2.568665290368908,32.279998779296875,1.3559370251834446,32.650001525878906,-0.1522005276220446 5514,2007-12-13,33.22999954223633,33.22999954223633,32.360000610351555,32.439998626708984,43100.0,0.015586745186626283,1.2025263889827988,-5.266753134457165,51.65369805023599,48.05372026794964,-0.8925227841102554,-0.741934004162971,1.4755431488302264,1.9941114468915444,30.801745434879418,0.8699989318847727,-0.28456377026579815,0.7349996566772461,-0.49700263904689734,1.967001952401386,0.11899850881517438,1.3510008045393178,-2.132687518381637,73.56820864859841,29.71547372621349,0.6160011478620704,12,-1.0399990081787038,-0.9799995422363281,2.47499942779541,2.8199996948242188,-4.489999771118164,3,-0.1733373550475289,6.172478657213138,32.720001220703125,-1.133333521713398,31.96999931335449,-2.568665290368908,32.279998779296875,-0.1733373550475289 5515,2007-12-14,32.5,33.0,32.5,32.810001373291016,28200.0,-0.021968087640461098,-2.2257921614471177,-0.3924063468762977,51.85547504370695,49.30555110118124,-0.16060013957329033,-0.013409425399167674,2.1059455586094558,2.6869400561787415,29.37301834265301,0.7299995422363281,-0.34552941075337884,0.005500030517580967,-1.2264847539853037,1.2374848150204656,-0.6104923617338613,0.6214924227690233,-1.2933803838573077,56.28745455770634,9.01670540443294,0.615992392251443,12,-0.3099994659423757,-0.25,3.169999122619629,3.549999237060547,-5.270000457763672,4,-0.16123076218825105,1.2025263889827988,33.22999954223633,6.172478657213138,32.720001220703125,-1.133333521713398,31.96999931335449,-0.16123076218825105 5516,2007-12-17,29.989999771118164,32.59999847412109,29.96999931335449,32.34000015258789,70400.0,-0.07723077627328723,-1.2008349234546998,7.58061280994278,41.6470583659415,49.83739552627458,2.3101561575419964,2.390766303532587,4.433548131393749,5.158687919819471,28.252592631585415,2.629999160766598,-0.3243961241573743,-2.3595002174377413,-4.007790398954548,-0.711210035920935,-3.183645308196148,-1.5353551266793382,3.8400020599365305,0.613510931271789,-48.544294026984744,0.8241450907584037,12,1.9100008010864258,2.1200008392333984,5.464999198913574,5.914999008178711,-4.54999923706055,0,-0.09536514278689268,-2.2257921614471177,32.5,1.2025263889827988,33.22999954223633,6.172478657213138,32.720001220703125,-0.09536514278689268 5517,2007-12-18,29.739999771118164,30.75,29.63999938964844,30.149999618530273,101100.0,-0.00833611210096652,-2.639342622007685,0.1744679918544052,34.160956457398754,48.210038806729564,2.6507944967673254,2.5883913946227253,4.528012153387564,5.389989452931772,27.282143536929414,1.110000610351559,-0.3738659279508454,-2.4920001983642592,-4.511438036351379,-0.4725623603771396,-3.5017191173578226,-1.4822812793706994,4.012802009582529,2.7855258278369917,-40.41980890079634,1.0097189189935607,12,1.9950008392334055,2.5550003051757812,3.685000419616699,4.274999618530273,-4.25,1,-0.07531942798780811,-1.2008349234546998,29.989999771118164,-2.2257921614471177,32.5,1.2025263889827988,33.22999954223633,-0.07531942798780811 5518,2007-12-19,29.309999465942386,30.11000061035156,29.28000068664551,29.6299991607666,77600.0,-0.014458651932922062,-3.3684522255908247,0.7804873510173994,35.09233868011779,45.947950735195626,2.852454540405983,2.895937811124977,4.780410708597895,5.7949285320867325,26.322025705065876,0.8299999237060476,-0.3430889949420646,-2.7500004768371547,-5.136329802477501,-0.3636711511968045,-3.943165139657328,-1.5568358140169813,4.278290219116219,0.7594629870440296,-39.79270720743534,1.1931646628201746,12,2.2450017929077184,2.289999961853024,4.079999923706051,4.704999923706051,-3.75,2,-0.06345952701787716,-2.639342622007685,29.739999771118164,-1.2008349234546998,29.989999771118164,-2.2257921614471177,32.5,-0.06345952701787716 5519,2007-12-20,29.739999771118164,30.20000076293945,29.01000022888184,29.59000015258789,94400.0,0.01467077151179863,1.2242967330910246,-0.468749254941235,38.50173414246135,44.78856803019683,2.0186401069506488,2.404944641897444,4.184782104212715,5.344188751559898,26.51170600041017,1.19000053405761,-0.18676797093099395,-2.203000068664551,-4.804919060016552,0.3989189226874501,-3.5039595643405477,-0.9020405729885503,3.5897925740356555,18.295728925110915,-22.540890986249018,1.3009594956760002,12,1.380000114440918,1.6800012588501048,3.377500534057617,4.274999618530273,-5.180000305175778,3,-0.08137189290243763,-3.3684522255908247,29.309999465942386,-2.639342622007685,29.739999771118164,-1.2008349234546998,29.989999771118164,-0.08137189290243763 5520,2007-12-21,31.53000068664551,31.54999923706055,30.309999465942386,30.309999465942386,171700.0,0.06018832983535183,-1.0327844760737424,8.13336215556375,48.974762374865975,44.577367133276816,0.05929506097405124,0.5352758036206176,2.2836116182262423,3.5449239785661852,26.19613309500649,1.8099994659423864,-0.24242236916507665,-0.3449992179870556,-2.913582563267159,2.223584127293048,-1.6292908906271073,0.9392924546529962,1.4542082892065515,70.19503313422183,23.93046472400188,1.2842916726400515,12,-0.41000080108642933,-0.10999965667724254,1.4149990081787074,2.484998703002926,-6.520000457763672,4,-0.08848718220006413,1.2242967330910246,29.739999771118164,-3.3684522255908247,29.309999465942386,-2.639342622007685,29.739999771118164,-0.08848718220006413 5521,2007-12-24,32.0,32.09000015258789,31.559999465942386,31.65999984741211,24100.0,0.014906416210563433,1.0384623849172736,0.2786883708132176,54.30894185392158,45.46883760122077,-0.508022981862176,0.058842405683151355,1.6991644829623027,3.0667030308951695,25.560269427202126,0.5599994659423793,-0.46215879311955277,0.13100004196166992,-2.4357335948510865,2.6977336787744264,-1.1523667764447083,1.4143668603680482,0.6662722760944462,97.07791705138756,44.71255215775238,1.2833668184063785,12,-0.880000114440918,-0.5799989700317312,0.9000005722045898,2.0149993896484375,-6.530000686645511,0,-0.14906251430511475,-1.0327844760737424,31.53000068664551,1.2242967330910246,29.739999771118164,-3.3684522255908247,29.309999465942386,-0.14906251430511475 5522,2007-12-26,31.68000030517578,32.0,31.059999465942386,31.729999542236328,64900.0,-0.009999990463256836,2.1864416642420594,-0.14705651359265784,45.40441060458058,44.62215284147005,-0.2609247027322432,0.36278872740729895,1.9376461203173818,3.3800496333430416,24.999845827367405,0.9400005340576136,-0.5422350713083759,-0.1669997215270982,-2.7322171788313767,2.398217735777184,-1.449608450179241,1.115609007125041,0.6937702071416538,86.68831631272343,35.43118440473441,1.2826087286521408,12,-0.5600004196166992,-0.2599992752075124,1.0275001525878906,2.3349990844726562,-5.930000305175781,2,-0.19696968784746804,1.0384623849172736,32.0,-1.0327844760737424,31.53000068664551,1.2242967330910246,29.739999771118164,-0.19696968784746804 5523,2007-12-27,30.1200008392334,31.86000061035156,30.040000915527344,31.5,44500.0,-0.04924240691018922,-1.3636374895807872,27.600404364080262,34.49782670511573,42.71594491423446,0.9962452478490107,1.7510885537056637,3.400832762223075,4.912441425755105,25.19006886985467,1.8199996948242152,-0.670765470144083,-1.5609992980957017,-4.121853606779055,0.9998550105876518,-2.841426452437375,-0.28057214375402495,1.9846680504091907,36.038981748283156,-8.717307534041026,1.280427154341676,12,0.8849992752075195,1.3000001907348704,2.5624990463256836,3.894998550415039,-4.570001602172848,3,-0.15371849067428767,2.1864416642420594,31.68000030517578,1.0384623849172736,32.0,-1.0327844760737424,31.53000068664551,-0.15371849067428767 5524,2007-12-28,30.649999618530273,31.399999618530273,30.34000015258789,30.35000038146973,53200.0,0.017596240522228523,-5.625002980235081,-0.2173908836972706,40.875904533032895,41.49599263527068,0.0690476393531938,1.116898208197604,2.78011803983955,4.360510703062431,25.390571801927543,1.279998779296875,-0.7140943810363325,-0.9285004615783699,-3.481717413380238,1.624716490223495,-2.2051089374793023,0.34810801432256255,1.3500003814697266,29.756045367001928,-12.04399354127533,1.2766084759009326,12,0.1549997329711914,0.7700014114379954,2.0325002670288086,3.364999771118164,-5.10999870300293,4,-0.16606852254283855,-1.3636374895807872,30.1200008392334,2.1864416642420594,31.68000030517578,1.0384623849172736,32.0,-0.16606852254283855 5525,2007-12-31,31.28000068664551,31.709999084472656,29.82999992370605,30.440000534057614,78600.0,0.02055468437051311,1.2117676890073732,2.8000076294139906,45.54368024131194,41.92895062142295,-0.8406085391832292,0.42189317247588676,2.070976490597385,3.7017994941706185,25.448849448062866,1.8799991607666051,-0.8991058251811701,-0.2434993743896463,-2.771284043194388,2.2842852944150955,-1.5073917087920172,1.0203929600127246,0.5799999237060476,64.15931929603673,22.762774919600687,1.2638923344023718,12,-0.7300004959106481,0.14000034332275746,1.332499504089352,2.734998703002926,-5.079999923706062,0,-0.214833793899887,-5.625002980235081,30.649999618530273,-1.3636374895807872,30.1200008392334,2.1864416642420594,31.68000030517578,-0.214833793899887 5526,2008-01-02,30.32999992370605,31.85000038146973,30.1200008392334,31.290000915527344,40900.0,-0.030370867713728877,-1.5072472381436839,-1.142858115994018,43.086006301647984,42.92062282633953,0.181812719550134,1.324830855954506,2.966239633717695,4.638351068663145,25.248894452129782,1.7299995422363317,-1.1493813610744468,-1.1205000877380407,-3.6996836612872492,1.4586834858111715,-2.4100918745126485,0.16909169903656363,-1.3199996948242116,23.041473844274183,-19.888393785371388,1.2895917867746056,1,0.22000026702881215,1.0900011062622177,2.842500209808353,3.6849994659423864,-4.559999465942379,2,-0.17540388091679748,1.2117676890073732,31.28000068664551,-5.625002980235081,30.649999618530273,-1.3636374895807872,30.1200008392334,-0.17540388091679748 5527,2008-01-03,29.190000534057614,31.209999084472656,29.190000534057614,30.45000076293945,56700.0,-0.03758652794316064,-2.2063463229806763,1.3124988824140602,35.591831688679534,42.97612204951306,1.3807955526325841,2.452756544666226,3.997150863621197,5.709595604385701,24.487872054781555,2.0199985504150426,-1.4020478201663558,-2.1729994773864796,-4.937207395709418,0.5912084409364589,-3.555103436547949,-0.7908955182250104,-0.12320030212401534,0.0,-40.165540547145824,1.3821039591614697,1,1.3599996566772496,2.230000495910655,3.7249989509582555,4.824998855590824,-3.319999694824215,3,-0.12744094390689686,-1.5072472381436839,30.32999992370605,1.2117676890073732,31.28000068664551,-5.625002980235081,30.649999618530273,-0.12744094390689686 5528,2008-01-04,28.399999618530273,29.959999084472656,28.399999618530273,28.79999923706055,61400.0,-0.02706409390454112,-6.800004768376129,0.31745995703925334,30.726258343888702,42.1121802941161,2.266483047532759,3.062695992050024,4.659219871108519,6.442315330322842,25.05274696934335,1.5599994659423828,-1.3435509531552512,-2.7490003585815437,-5.737503838515757,0.23950312135266927,-4.243252098548652,-1.254748618614439,3.4500007629394567,0.0,-34.45566981543133,1.4942517399671056,1,1.8450002670288086,2.7150011062622106,4.4775004386901855,5.614999771118164,-2.389999389648434,4,-0.0933098469762379,-2.2063463229806763,29.190000534057614,-1.5072472381436839,30.32999992370605,1.2117676890073732,31.28000068664551,-0.0933098469762379 5529,2008-01-07,28.79999923706055,29.54999923706055,28.309999465942386,28.59000015258789,50900.0,0.014084493799404463,-2.220776711534776,-0.5249982118589557,34.83606339526173,40.541213740826734,1.9211515857491257,2.4023089993101436,4.142970047978576,5.980871081637982,26.426795050094636,1.239999771118164,-1.1552234408137778,-2.105500793457029,-5.021861362428854,0.8108597755147962,-3.5636810779429418,-0.6473205089711165,2.981001129150389,13.841797864201123,-17.114837993101712,1.458180284485913,1,1.4000005722045863,2.270001411437992,4.077500820159909,5.215000152587887,-2.3099994659423864,0,-0.1128472252116528,-6.800004768376129,28.399999618530273,-2.2063463229806763,29.190000534057614,-1.5072472381436839,30.32999992370605,-0.1128472252116528 5530,2008-01-08,27.90999984741211,29.57999992370605,27.85000038146973,28.8799991607666,47500.0,-0.030902757403658776,-2.1743161969156977,-4.6190644868300765,40.170132614814555,38.97023493648152,2.5073247777680443,3.0767377479633566,4.895921054696899,6.812249015006309,28.097938993147547,1.729999542236321,-0.966518915772216,-2.758500099182129,-5.843467391793119,0.32646719342886144,-4.300983745487628,-1.2160164528766337,3.732160482788089,1.4999866485594815,-31.91947451481573,1.5424836463054956,1,2.015000343322754,2.9300012588501048,4.96750020980835,6.104999542236328,-2.0499992370605504,1,-0.08491576298251102,-2.220776711534776,28.79999923706055,-6.800004768376129,28.399999618530273,-2.2063463229806763,29.190000534057614,-0.08491576298251102 5531,2008-01-09,28.729999542236328,28.809999465942386,27.790000915527344,27.790000915527344,73300.0,0.02938013971004194,-1.1702128523020183,-0.9690714351727134,45.47085083660762,38.97761718448452,1.3127446824217373,2.0839919164054024,3.9175288473445278,5.925027278726169,29.69799732383723,1.0199985504150426,-0.8288963316816975,-1.7610004425048835,-4.864024121842419,1.3420232368326523,-3.3125122821736497,-0.2094886028361138,2.6846311910400438,27.48535467780291,-9.403889754939271,1.5515118396687688,1,1.095001220703125,2.080001831054691,4.197500228881836,5.284999847412109,-2.3199996948242188,2,-0.08806121892127061,-2.1743161969156977,27.90999984741211,-2.220776711534776,28.79999923706055,-6.800004768376129,28.399999618530273,-0.08806121892127061 5532,2008-01-10,28.809999465942386,29.1299991607666,27.88999938964844,28.420000076293945,60300.0,0.0027845431597883774,1.4077693994251954,0.4148935738489984,47.68518502166077,40.44287921965619,0.8748186665196691,1.8499629308011833,3.6929192672754674,5.734796094327347,30.756255817451805,1.2399997711181605,-0.9765224653953517,-1.5230005264282198,-4.630737376440688,1.5847363235842522,-3.076868951434456,0.030867898578016195,2.3146608819140617,47.004581156434526,5.3160974209877025,1.5538684250062353,1,1.0100011825561488,2.000001907348633,4.110000610351559,5.204999923706051,-1.779998779296875,3,-0.10551888457243586,-1.1702128523020183,28.729999542236328,-2.1743161969156977,27.90999984741211,-2.220776711534776,28.79999923706055,-0.10551888457243586 5533,2008-01-11,27.739999771118164,28.63999938964844,27.229999542236328,28.63999938964844,82900.0,-0.03713987208118896,2.133334322329323,-2.3076949411166203,41.25874020941492,40.48541651703197,1.756417839327856,2.6643463841094075,4.612565629681363,6.7185190397799985,31.98686926172094,1.5799999237060582,-1.2916411614260426,-2.344000148773194,-5.444475125080302,0.7564748275339142,-3.8942376369267464,-0.7937626606196417,3.117887822151957,21.70213387637302,-21.997526202334136,1.5502374881535534,1,1.8000001907348633,2.7900009155273473,4.897500038146973,6.274999618530273,-1.0900001525878906,4,-0.06741164193633975,1.4077693994251954,28.809999465942386,-1.1702128523020183,28.729999542236328,-2.1743161969156977,27.90999984741211,-0.06741164193633975 5534,2008-01-14,27.46999931335449,27.940000534057614,27.20000076293945,27.76000022888184,62100.0,-0.009733253784839246,1.2769170275948933,0.3222233760509032,29.536279623513934,38.70681644838774,1.7074549941384412,2.614756369272971,4.720494978551816,6.914007562699471,33.61580354648159,0.7399997711181641,-1.4914094384691161,-2.3260005950927756,-5.261743827060126,0.6097426368745751,-3.793872211076451,-0.8581289791091002,3.0250994748122544,11.344480908475282,-27.805580044395988,1.4678716159836755,1,2.055001258850101,3.0450019836425817,4.957501411437992,6.545000076293949,-1.4799995422363246,0,-0.05314885769810973,2.133334322329323,27.739999771118164,1.4077693994251954,28.809999465942386,-1.1702128523020183,28.729999542236328,-0.05314885769810973 5535,2008-01-15,27.26000022888184,27.540000915527344,26.739999771118164,27.03000068664551,52300.0,-0.007644670175530721,1.0253170058041459,-0.7930993659729884,25.465834462243137,36.749019577342764,1.4385252892359723,2.5424103465819634,4.789076276709633,7.042088345925027,35.41127426564449,0.8000011444091797,-1.4393740987393286,-2.273999691009518,-5.127809426812274,0.5798100447932377,-3.7009045589108958,-0.8470948231081401,2.8396867962576273,21.7573468853549,-9.649445596081716,1.4269048679013776,1,1.7149991989135707,3.02500057220459,5.179999351501461,6.754999160766598,-1.4200000762939489,1,-0.028246531595691793,1.2769170275948933,27.46999931335449,2.133334322329323,27.739999771118164,1.4077693994251954,28.809999465942386,-0.028246531595691793 5536,2008-01-16,27.1299991607666,28.020000457763672,26.809999465942386,27.1299991607666,85300.0,-0.004768931292139289,-2.781256705528963,0.0,25.97676095924946,35.68067838518387,1.192248128283179,2.5794089953472437,4.77806882071388,7.107744041889418,35.428316508118975,1.2100009918212855,-1.5399443314917995,-2.261000728607179,-5.299261870835011,0.7772604136206525,-3.780131299721095,-0.7418701574932633,2.499331648809882,16.31797026131481,-7.7616404808422566,1.5191305711139165,1,1.2200002670288086,2.8550004959106445,5.145001411437988,6.885000228881836,-0.5199985504150426,2,-0.04681159563954651,1.0253170058041459,27.26000022888184,1.2769170275948933,27.46999931335449,2.133334322329323,27.739999771118164,-0.04681159563954651 5537,2008-01-17,27.5,27.71999931335449,26.79999923706055,26.809999465942386,60100.0,0.013638070426793991,-1.591545890475365,100.0,34.178740205546774,36.06428748092365,0.6228048529682368,2.1428538138240114,4.27425444477948,6.657012930894105,35.280513060327564,0.9200000762939382,-1.7652556576146239,-1.7789999008178725,-4.926282634097099,1.3682828324613538,-3.3526412674574857,-0.20535853417825933,1.72482446419232,40.00002007735798,16.71304226716302,1.5736413666396125,1,0.6599998474121094,2.484999656677246,4.720000267028809,6.5149993896484375,-1.610000610351559,3,-0.03963636918501423,-2.781256705528963,27.1299991607666,1.0253170058041459,27.26000022888184,1.2769170275948933,27.46999931335449,-0.03963636918501423 5538,2008-01-18,27.45000076293945,28.03000068664551,26.940000534057614,26.940000534057614,116000.0,-0.0018181540749291347,-3.274508483957737,0.7391301944112002,29.48718983275738,35.46996819620095,0.5854405507462239,2.1569498258184723,4.178395950931389,6.620062080686342,34.803567576527584,1.0900001525878977,-1.9065469052626227,-1.7359992027282765,-4.987618814706334,1.5156204092497845,-3.361809008717305,-0.11018939673924777,1.426948244222487,55.03879751364672,31.22467546104989,1.62580980598903,1,0.7099990844726598,2.5349988937377965,4.769999504089359,6.564998626708988,-1.5900001525878906,4,-0.01530054880220566,-1.591545890475365,27.5,-2.781256705528963,27.1299991607666,1.0253170058041459,27.26000022888184,-0.01530054880220566 5539,2008-01-22,27.31999969482422,27.95000076293945,25.03000068664551,26.40999984741211,70300.0,-0.004735922204080478,1.6912418498276378,1.7843126255203132,22.876709787544954,33.54847677094877,0.5402376751927918,2.209644338367667,4.187680345283944,6.682072013675253,34.51724776165273,2.920000076293938,-1.8631489964466539,-1.7450002670288072,-5.088623079665837,1.598622545608226,-3.4168116733473255,-0.07318886071028885,1.257776419291588,76.33330027262359,55.24224522692439,1.6718114063185165,1,-0.23999977111816406,1.8100004196166992,4.90000057220459,6.694999694824219,-1.9300003051757777,1,-0.024524161192464367,-3.274508483957737,27.45000076293945,-1.591545890475365,27.5,-2.781256705528963,27.1299991607666,-0.024524161192464367 5540,2008-01-23,28.739999771118164,29.10000038146973,25.989999771118164,25.989999771118164,90400.0,0.05197657731171068,-1.26181862571023,3.021978528700362,39.76833938922629,32.914864387906405,-0.8377430921387692,0.6007057885582796,2.635184891586313,5.176579355371288,35.246786395550245,3.110000610351566,-1.6458655689697927,-0.1855001449584961,-3.32252204756999,2.951521757652994,-1.754011096264243,1.3830108063472508,-3.7099990844726527,91.15477549520764,67.40598375423801,1.5685109513057454,1,-1.6599998474121094,0.27500057220458984,3.4800004959106445,5.274999618530273,-4.090000152587891,2,-0.09568545657274397,1.6912418498276378,27.31999969482422,-3.274508483957737,27.45000076293945,-1.591545890475365,27.5,-0.09568545657274397 5541,2008-01-24,27.229999542236328,28.790000915527344,27.020000457763672,28.690000534057614,63800.0,-0.052540022300184175,1.132528417741081,-0.5309094515713766,37.96068378671913,31.834364250690665,0.4884743011794903,1.828789768400604,4.044637038562797,6.599581706046401,36.53276466459124,1.7700004577636719,-1.5631629452814515,-1.4570003509521499,-4.3234608867734465,1.4094601848691468,-2.890230618862798,-0.023770083041501522,-2.1999988555908168,54.05402998895885,26.173392401798786,1.4332302679106492,1,-0.16499900817870738,1.5850000381469727,4.9900007247924805,6.784999847412109,-1.4300003051757777,3,-0.05104661817905709,-1.26181862571023,28.739999771118164,1.6912418498276378,27.31999969482422,-3.274508483957737,27.45000076293945,-0.05104661817905709 5542,2008-01-25,25.440000534057614,26.6200008392334,25.06999969482422,26.57999992370605,337000.0,-0.06573628491628347,1.5409829401905948,0.7808209693243698,33.80744375199292,31.00644242208822,1.9558453073304314,3.29633925101977,5.702833130960379,8.281391244314047,37.90083451528557,2.1599998474121094,-1.562420649351516,-2.9349993705749533,-5.788138160384893,-0.08186058076501368,-4.361568765479923,-1.5084299756699835,3.6599998474121165,10.073707079966008,-20.45237284031203,1.4265693949049703,1,1.625000000000007,3.1199998855590856,6.5650000572204625,8.574998855590824,-0.15999984741210227,4,0.04599056807123958,1.132528417741081,27.229999542236328,-1.26181862571023,28.739999771118164,1.6912418498276378,27.31999969482422,0.04599056807123958 5543,2008-01-28,25.489999771118164,25.79999923706055,24.61000061035156,24.95000076293945,164300.0,0.0019653787740143702,1.051725413656969,-0.47368359411599675,31.171787033977083,31.188165467695235,1.7356405232703018,3.0374168817677365,5.520828679579118,8.134370281141905,38.82227547723287,1.1899986267089915,-1.7003948347853317,-2.6535000801086426,-5.657821758350931,0.35082159813364555,-4.155660919229788,-1.1513392409874967,3.5294005966186575,19.599091439317682,-12.49887483915834,1.502160839121144,1,1.3650007247924805,2.8600006103515625,6.52500057220459,8.524999618530273,-0.14999961853027344,0,0.015692413578736186,1.5409829401905948,25.440000534057614,1.132528417741081,27.229999542236328,-1.26181862571023,28.739999771118164,0.015692413578736186 5544,2008-01-29,25.559999465942386,25.8799991607666,25.04999923706055,25.60000038146973,113900.0,0.00274616302286268,1.766673448367962,-0.07407590555074745,35.257210891272805,32.276096182031864,1.5267714086509088,2.705233910317638,5.325942212976226,7.981780019162226,39.76355706562272,0.8299999237060511,-1.894442752926139,-2.3290003776550243,-5.301498339224803,0.6434975839147548,-3.815249358439914,-0.8427513968701348,3.283024911499023,21.158104766545314,-14.19850192934694,1.4862489807848904,1,1.2950010299682582,2.79000091552734,6.017500877380371,8.454999923706051,-0.9799995422363352,1,0.011737134220558554,1.051725413656969,25.489999771118164,1.5409829401905948,25.440000534057614,1.132528417741081,27.229999542236328,0.011737134220558554 5545,2008-01-30,24.559999465942386,25.56999969482422,24.54999923706055,25.420000076293945,79100.0,-0.039123631490386224,-1.318180044822649,21.499523173755396,24.417176248617253,32.102808991961616,2.350700535047679,3.347608683269943,6.200078001864309,8.887586247919312,40.54763086182573,1.0200004577636683,-1.9571388299462882,-2.99300031661987,-5.869226667472468,-0.11677396576727261,-4.431113492046169,-1.5548871411935714,4.113703960815428,0.23585436139383964,-34.62448102048434,1.438113175426299,1,2.265000343322754,3.7600002288818324,6.710000991821289,9.185000419616696,-0.029998779296875,2,0.03379478590205287,1.766673448367962,25.559999465942386,1.051725413656969,25.489999771118164,1.5409829401905948,25.440000534057614,0.03379478590205287 5546,2008-01-31,25.01000022888184,25.26000022888184,24.04999923706055,24.11000061035156,150500.0,0.018322507032765722,-1.3725454630452225,-1.046510441617443,27.699536191938392,31.38289743489402,1.7526643993114241,2.612558660054802,5.614596584165778,8.36293536196533,41.5942036327801,1.210000991821289,-1.8702183086814301,-2.276999568939207,-5.054170325769512,0.5001711878910982,-3.665584947354361,-0.8884141905240526,3.4162809464941404,37.35410090832789,3.863458651765413,1.388585378415153,1,1.5649995803833008,3.0599994659423793,6.260000228881836,8.49999904632568,-0.6300010681152379,3,-0.014394266575648906,-1.318180044822649,24.559999465942386,1.766673448367962,25.559999465942386,1.051725413656969,25.489999771118164,-0.014394266575648906 5547,2008-02-01,25.46999931335449,25.75,24.71999931335449,25.07999992370605,132500.0,0.018392606168049497,1.1684207567550116,0.43333283883532664,35.651071418753915,32.06777316667141,1.0889411435368856,1.9600707956083063,5.047459069155554,7.836110991893502,42.00593753742701,1.0300006866455114,-1.7170140551176303,-1.6310004234313986,-4.36955079732407,1.107549950461273,-3.0002756103777344,-0.26172523648506285,2.606179306956257,77.59563581938322,40.85349331806874,1.3692751869463358,2,1.1050004959106516,2.555000305175785,5.800001144409187,7.950001716613773,-0.10999870300292969,4,0.012956416670692139,-1.3725454630452225,25.01000022888184,-1.318180044822649,24.559999465942386,1.766673448367962,25.559999465942386,0.012956416670692139 5548,2008-02-04,25.75,25.989999771118164,25.35000038146973,25.60000038146973,111800.0,0.010993352736319073,1.0317468006454606,0.3846150084119006,39.14141858089894,33.87496303259964,0.6061822684005413,1.5508735575342207,4.640087599061548,7.4776207243751855,41.96908067159872,0.639999389648434,-1.5588081443416968,-1.2184997558593764,-3.9488381158921015,1.5118386041733487,-2.583668935875739,0.14666942415698614,2.004084269650729,87.62888118302773,45.70473718658529,1.365169180016362,2,0.8249998092651403,2.2049999237060547,5.520000457763675,7.285000801086426,-0.9500007629394496,0,-0.01825240051862087,1.1684207567550116,25.46999931335449,-1.3725454630452225,25.01000022888184,-1.318180044822649,24.559999465942386,-0.01825240051862087 5549,2008-02-05,25.54999923706055,26.040000915527344,25.18000030517578,25.18000030517578,112200.0,-0.007767019919978635,-3.6486653676038476,2.4666658189540893,39.19089372646409,33.810802403403834,0.5908375057128232,1.5756951054555124,4.729366790685031,7.604995999709271,41.91748828166866,0.8600006103515625,-1.5566314655609759,-1.2560005187988246,-3.913251939403697,1.4012509018060477,-2.5846262291012607,0.07262519150361157,1.9077582299829636,75.37682084548202,29.625194770708845,1.3286257103024366,2,0.8700008392333949,2.40000057220459,5.662501335144043,7.435000419616696,-0.019998550415039062,1,-0.008219142494848009,1.0317468006454606,25.75,1.1684207567550116,25.46999931335449,-1.3725454630452225,25.01000022888184,-0.008219142494848009 5550,2008-02-06,25.540000915527344,26.38999938964844,25.46999931335449,25.809999465942386,172400.0,-0.00039132375075390247,-3.4877860429197693,-0.7297279185095857,39.794618435959244,34.014572919986065,0.11083584239921862,1.4746408898263397,4.60013188320044,7.5438087766665305,41.510787485916374,0.9200000762939524,-1.5237915908521522,-1.1474988937377937,-3.808831025472738,1.5138332379971509,-2.478164959605266,0.1831671721296786,1.6451358931175335,63.67528125239422,13.613887842302482,1.3306660658674716,2,-0.2050008773803711,2.4099988937377965,5.572499275207523,7.444998741149902,-1.0200004577636719,2,-0.03758813458920629,-3.6486653676038476,25.54999923706055,1.0317468006454606,25.75,1.1684207567550116,25.46999931335449,-0.03758813458920629 5551,2008-02-07,26.20000076293945,26.479999542236328,25.25,25.76000022888184,128000.0,0.02584180985721307,1.4600037765574962,-1.6296403568879902,41.955448290774406,34.91990675762845,-0.7941473297965729,0.6486374944217772,3.830520589099134,6.81318382052633,41.096073287369514,1.2299995422363281,-1.4245231012922375,-0.3609991073608434,-2.8483810270334224,2.1263828123117356,-1.604690067197133,0.8826918524754461,0.7343250399786818,84.09098051795328,31.403737668271845,1.2436909598362895,2,-0.9350013732910121,1.7499990463256907,4.7849998474121165,6.7849988937377965,-2.6200008392333984,3,-0.06374045907113846,-3.4877860429197693,25.540000915527344,-3.6486653676038476,25.54999923706055,1.0317468006454606,25.75,-0.06374045907113846 5552,2008-02-08,25.770000457763672,26.25,25.5,26.1299991607666,87100.0,-0.016412224910467343,1.4999984105438164,-0.8181778773836542,40.07091910766738,35.90869921026071,-0.3491283661950142,0.8845633128341035,4.143652855888071,7.184989384562655,41.05227186567021,0.75,-1.60437326402403,-0.6389994621276855,-2.9098295009108632,1.6318305766554921,-1.7744144815192726,0.4964155572639015,0.9335792198858535,45.384653757332295,-6.715758414200522,1.1354150193915888,2,-0.5050010681152344,1.8599987030029297,5.215000152587894,7.214999198913574,-0.3900012969970703,4,-0.053938737768951306,1.4600037765574962,26.20000076293945,-3.4877860429197693,25.540000915527344,-3.6486653676038476,25.54999923706055,-0.053938737768951306 5553,2008-02-11,25.8700008392334,26.07999992370605,25.459999084472656,25.739999771118164,149200.0,0.0038804959135962935,1.2545516337330842,-0.3611153791133976,41.39976790526698,36.59120554514895,-0.4353373327605077,0.6717237896508337,3.882982837404832,7.009540465840324,40.68431912070325,0.6200008392333949,-1.6661494272588584,-0.44549913406372,-2.638228395373119,1.747230127245679,-1.5418637647184212,0.6508654965909813,0.6212924031690079,53.0769953079196,3.8749145909204117,1.0963646306546997,2,-0.6050014495849609,1.1349983215332031,5.114999771118168,7.114998817443848,0.12999916076660156,0,-0.01971396259517677,1.4999984105438164,25.770000457763672,1.4600037765574962,26.20000076293945,-3.4877860429197693,25.540000915527344,-0.01971396259517677 5554,2008-02-12,26.01000022888184,26.309999465942386,25.809999465942386,25.96999931335449,125800.0,0.005411649984801148,-1.7777730682830202,0.30769682208990473,30.909087998958597,37.31252907296466,-0.5641138641110324,0.43925767319854003,3.6044839487664895,6.790947218182122,40.17753312656873,0.5,-1.5318129113583865,-0.23249979019164613,-2.3596265483463092,1.894626967963017,-1.296063169268976,0.8310635888856837,-1.960000991821289,61.78865949007122,17.15415823124819,1.0635633790773311,2,-0.745000839233402,0.8049993515014613,4.670000076293942,6.669999122619625,0.2999992370605469,1,-0.046520606734854586,1.2545516337330842,25.8700008392334,1.4999984105438164,25.770000457763672,1.4600037765574962,26.20000076293945,-0.046520606734854586 5555,2008-02-13,26.489999771118164,26.84000015258789,26.040000915527344,26.229999542236328,43000.0,0.018454422837848705,-1.500007450609907,6.499856952125491,43.954247296596904,39.11860808459338,-0.8286987709373506,-0.10686517194959322,2.999023109429814,6.236263132280385,39.186939900726756,0.8299999237060511,-1.3599482059379788,0.28599977493286133,-1.7908641858466545,2.362863735712377,-0.7524322054568948,1.3244317553226175,-2.3948005294799763,77.98739950432932,33.11741153095636,1.0384319803897575,2,-0.7100000381469727,0.3249998092651367,4.145000457763675,6.1449995040893555,0.8899993896484375,2,-0.03624005635210814,-1.7777730682830202,26.01000022888184,1.2545516337330842,25.8700008392334,1.4999984105438164,25.770000457763672,-0.03624005635210814 5556,2008-02-14,25.86000061035156,26.60000038146973,25.46999931335449,26.540000915527344,108800.0,-0.023782527980747203,1.8250053644231383,-2.615383486776964,54.23387414645138,41.18336394322643,-0.07313854449122559,0.44597591335911346,3.5126739660098707,6.790828559654688,38.898097289542676,1.1300010681152415,-1.260970276625308,-0.28049945831299183,-2.3153895957210864,1.7543906790951027,-1.2979445270170373,0.7369456103910537,-1.6550093322753838,28.985595382561062,-19.447898992633167,1.0174450687040468,2,0.149999618530277,0.7299985885620153,4.52250003814698,6.5449991226196325,1.4200000762939524,3,-0.05181748340916492,-1.500007450609907,26.489999771118164,-1.7777730682830202,26.01000022888184,1.2545516337330842,25.8700008392334,-0.05181748340916492 5557,2008-02-15,26.40999984741211,26.489999771118164,25.670000076293945,25.670000076293945,69400.0,0.021268338131453568,-1.2162160768919488,-1.0882344691402293,58.42491347933757,43.32597448749739,-0.5316891156857615,-0.20013119878488794,2.8777208591918857,6.172618122208803,38.588071130680945,0.8199996948242188,-0.9480474652185151,0.3239997863769517,-1.6136428366703193,2.2616424094242227,-0.6448215251466856,1.292821097900589,-2.0996082143554666,68.84058171324003,16.06740216062019,0.968821311523636,2,-0.39999961853027344,0.17999935150146484,3.907501220703125,5.965000152587891,0.7399997711181641,4,-0.10715637788931553,1.8250053644231383,25.86000061035156,-1.500007450609907,26.489999771118164,-1.7777730682830202,26.01000022888184,-0.10715637788931553 5558,2008-02-19,27.03000068664551,27.899999618530273,26.489999771118164,26.809999465942386,84900.0,0.023475987989986846,-2.2790670853959027,0.2972990388506417,62.22963087557165,45.88583417073157,-1.0627914247183163,-0.8993192844205531,2.122125074026844,5.49306704693117,38.107173401811025,1.489999771118164,-0.655857879029746,0.9650006294250524,-0.9187525783877106,2.8487538372378154,0.023124025518672653,1.906877233331432,-2.61842471280762,64.19757931586652,7.118573719012318,0.941876603906381,2,-0.45500087738037465,-0.4550008773803711,3.285000324249264,5.344999313354489,0.029998779296875,1,-0.061043340139244284,-1.2162160768919488,26.40999984741211,1.8250053644231383,25.86000061035156,-1.500007450609907,26.489999771118164,-0.061043340139244284 5559,2008-02-20,26.649999618530273,27.15999984741211,26.440000534057614,26.88999938964844,65500.0,-0.014058492728895144,-1.1818229107964813,-1.0909019975031373,69.38775871293936,49.17396086817381,-0.5703215399260451,-0.6030028514487071,2.3274044035283197,5.806871543987356,36.612654359029285,0.7199993133544957,-0.4860371974492459,0.6184995651245124,-1.1937543147298122,2.430753444978837,-0.2876273748026499,1.5246265050516747,-2.0291182260108407,48.55967724211558,-15.060657128015329,0.906126939927162,2,-0.07499980926513672,-0.07499980926513317,3.385000705718994,5.444999694824219,0.4300003051757777,2,-0.024390229937501284,-2.2790670853959027,27.03000068664551,-1.2162160768919488,26.40999984741211,1.8250053644231383,25.86000061035156,-0.024390229937501284 5560,2008-02-21,25.989999771118164,26.93000030517578,25.899999618530273,26.790000915527344,42700.0,-0.024765473052885123,-1.1020391083742211,3.333341280626833,58.74999829700964,51.040021979977716,0.17905277864706548,-0.16821397155881002,2.834293443980844,6.39105543004321,36.465727534536754,1.0300006866455078,-0.3782419391363909,0.09599971771240234,-1.1926455232943987,1.3846449587192033,-0.5483229027909999,0.7403223382158046,-1.172371285038082,21.399193105288887,-43.66228222768056,0.6443226205034011,2,0.6899995803833008,0.5850000381469762,4.030001163482666,5.810001373291016,1.4799995422363246,3,0.012312416223251743,-1.1818229107964813,26.649999618530273,-2.2790670853959027,27.03000068664551,-1.2162160768919488,26.40999984741211,0.012312416223251743 5561,2008-02-22,25.84000015258789,26.28000068664551,25.43000030517578,25.979999542236328,78500.0,-0.0057714359311754615,1.2972931175800315,0.17499898672248831,53.49717304919485,52.531827973480766,0.30465361315816963,-0.13458943112224375,2.8382105530694695,6.464076143109764,36.434719093565185,0.8500003814697301,-0.2526631308370746,0.015500068664550781,-1.1092733669099246,1.1402735042390262,-0.5468866491226869,0.5778867864517885,-0.837429398560797,16.599188720230487,-44.94036737104875,0.5623867177872383,2,0.8249998092651367,0.7349996566772496,3.7899999618530273,5.659998893737793,1.6599998474121094,4,0.05959748448470803,-1.1020391083742211,25.989999771118164,-1.1818229107964813,26.649999618530273,-2.2790670853959027,27.03000068664551,0.05959748448470803 5562,2008-02-25,26.61000061035156,26.8700008392334,25.88999938964844,25.88999938964844,55600.0,0.02979877914925444,-1.7222216335353877,-5.142888283378696,57.43945321780999,54.31401523042999,-0.3728738594854697,-0.8563475341730395,1.9380568918909304,5.600993498712267,35.24278985424196,1.0300006866455078,-0.10565053564902271,0.7270005226135225,-0.4346701210601154,1.8886711662871605,0.14616520077670359,1.3078358444503415,-1.4335841244542742,47.77330498821985,-10.033782032239536,0.5808353218368184,2,0.054999351501468396,-0.035000801086418676,2.557498931884769,4.48499965667725,1.0900001525878906,0,0.02517850661128196,1.2972931175800315,25.84000015258789,-1.1020391083742211,25.989999771118164,-1.1818229107964813,26.649999618530273,0.02517850661128196 5563,2008-02-26,25.88999938964844,26.8799991607666,25.79999923706055,26.479999542236328,80200.0,-0.027057542434742787,-1.8051929393463662,-0.8194432670707444,52.69841423620971,56.73505147901344,0.39142500306551753,-0.11050868301189709,2.492676452668057,6.213200507195243,33.82494658819786,1.0799999237060511,-0.036872375083284226,-0.013000679016109018,-1.159861245716172,1.133859887683954,-0.5864309623661406,0.5604296043339225,-0.5501679157931783,26.589549490749008,-27.797327338293407,0.5734302833500318,2,0.7750005722045863,0.6850004196166992,3.1825003623962367,5.095000267028805,1.840000152587887,1,0.048667449153576126,-1.7222216335353877,26.61000061035156,1.2972931175800315,25.84000015258789,-1.1020391083742211,25.989999771118164,0.048667449153576126 5564,2008-02-27,25.86000061035156,26.65999984741211,25.520000457763672,25.520000457763672,39300.0,-0.001158701429281428,-5.705875753121879,-0.5762712960268943,52.531643277501104,57.68809547689169,0.44467059281833343,-0.059956174203293244,2.33709388638599,6.140203818270582,32.495873684680845,1.1399993896484375,0.09150178037658563,-0.0579995155334494,-1.1937647815902572,1.0777657505233584,-0.6258821485618533,0.5098831174949545,-0.3665590478157945,28.666687011718512,-23.53132937738088,0.5678826330284039,2,0.8049993515014684,0.7149991989135813,3.212499141693119,5.124999046325687,2.3199996948242223,2,0.04640366694772924,-1.8051929393463662,25.88999938964844,-1.7222216335353877,26.61000061035156,1.2972931175800315,25.84000015258789,0.04640366694772924 5565,2008-02-28,25.38999938964844,26.09000015258789,25.25,25.70000076293945,59200.0,-0.018174834091650438,-1.8474574079462063,-0.9117683357829549,43.393138400055314,56.48356928284768,0.8294534897199881,0.5011068056292736,2.6357596885804107,6.491934539675444,30.9618136718117,0.8400001525878906,0.19272159717873194,-0.5695007324218722,-1.5457984657415516,0.40679700089780724,-1.05764959908171,-0.08135186576203424,2.5100002288818324,8.58892403248835,-37.94005078464281,0.4881488666598389,2,1.1850004196166957,1.1850004196166992,2.7150006294250453,4.740000724792477,2.54000091552734,3,0.06656166107458139,-5.705875753121879,25.86000061035156,-1.8051929393463662,25.88999938964844,-1.7222216335353877,26.61000061035156,0.06656166107458139 5566,2008-02-29,24.649999618530273,25.770000457763672,24.520000457763672,25.1299991607666,82900.0,-0.029145324494173397,-2.3783881311022443,1.5483787608441872,41.30434203141499,54.58128356641184,1.5419131723568356,1.2782920799798205,3.273209803362775,7.082612629866574,29.335923949718882,1.25,0.34901951526345343,-1.2915004730224595,-2.3512182610792003,-0.23178268496571874,-1.8213593670508317,-0.7616415789940874,3.197000007629395,5.508442042836164,-39.464786368501805,0.5298588940283712,2,1.5600004196166992,1.7700004577636719,3.397500514984131,5.4800004959106445,3.860000610351566,4,0.11440161210811217,-1.8474574079462063,25.38999938964844,-5.705875753121879,25.86000061035156,-1.8051929393463662,25.88999938964844,0.11440161210811217 5567,2008-03-03,25.79999923706055,25.81999969482422,24.6200008392334,24.6200008392334,151500.0,0.046653129262759885,-1.0338991269827158,-2.4583323399216472,49.53269957068105,53.17051342142399,0.3311045096920644,0.1626204778688667,2.0399687530498696,5.805068367272309,28.149500547269547,1.1999988555908203,0.3748082873207963,-0.15800085067748526,-1.196879093331713,0.8808773919767425,-0.6774399720045992,0.36143827064962863,1.9139204223632795,54.23726621833188,9.86407730517901,0.519439121327114,3,0.0400009155273402,0.17500019073485973,2.1400008201599086,4.3300008773803675,2.4700012207031214,0,0.06589150438801084,-2.3783881311022443,24.649999618530273,-1.8474574079462063,25.38999938964844,-5.705875753121879,25.86000061035156,0.06589150438801084 5568,2008-03-04,25.28000068664551,25.59000015258789,25.040000915527344,25.57999992370605,79500.0,-0.02015498317023534,2.4374985098824595,-0.2542369867729974,45.362136967523696,50.50099989415558,0.6445403862007595,0.6804916318551051,2.482829501005515,6.186337770179527,27.163279373768066,0.7599983215332067,0.36205976766355263,-0.6544994354247997,-1.7336703840985521,0.4246715132489527,-1.1940849097616741,-0.11491396108792529,2.3061622047119137,35.51403951599694,-6.38124834695882,0.5395854743368755,3,0.4449996948242152,0.6949987411498988,2.532499790191647,4.710000038146969,3.3599987030029297,1,0.09572784851909977,-1.0338991269827158,25.79999923706055,-2.3783881311022443,24.649999618530273,-1.8474574079462063,25.38999938964844,0.09572784851909977 5569,2008-03-05,25.34000015258789,25.920000076293945,25.09000015258789,25.45000076293945,72500.0,0.0023733965313565974,-1.7213085023888737,0.3666696336609711,42.28188056923486,48.67120903551394,0.42373606015746645,0.6365912667571614,2.330936701343873,5.9918188333064535,25.891053245928365,0.8299999237060547,0.27443922553430156,-0.5840000152587876,-1.682830158787901,0.5148301282703258,-1.1334150870233444,-0.03458494349423091,2.123516241425783,52.22929007741164,14.28393227893487,0.549415071764556,3,0.3599996566772461,0.6349992752075195,2.262500286102295,4.44000053405761,2.200000762939453,2,0.09431726027059062,2.4374985098824595,25.28000068664551,-1.0338991269827158,25.79999923706055,-2.3783881311022443,24.649999618530273,0.09431726027059062 5570,2008-03-06,24.57999992370605,25.29999923706055,24.520000457763672,25.270000457763672,91400.0,-0.029992116192004925,1.080002034510372,6.272697322791191,41.55672361788309,47.344492432034855,1.075829185960135,1.3923705859321949,2.930611777688778,6.629876804159938,25.110960113321912,0.8199996948242188,0.07479235656236227,-1.2960001945495634,-2.5397705774716535,-0.05222981162747331,-1.9178853860106067,-0.6741150030885201,2.7657758328576207,4.285677306495769,-33.35576599264421,0.6218851914610448,3,1.1199998855590856,1.394999504089359,3.0225005149841344,4.684999465942379,3.4699993133544993,3,0.14646055299608562,-1.7213085023888737,25.34000015258789,2.4374985098824595,25.28000068664551,-1.0338991269827158,25.79999923706055,0.14646055299608562 5571,2008-03-07,24.53000068664551,25.29999923706055,24.5,24.5,73800.0,-0.0020341430925847614,-52.33206179668153,-0.04347922235521931,36.723169625526594,45.04268314400337,1.0286351661659943,1.3816822812493719,2.801247508591093,6.553211616253449,24.174653844537897,0.7999992370605504,-0.15458202550821554,-1.262499427795408,-2.6325071630951378,0.10750830750432172,-1.947503295445273,-0.5774955601455432,2.702744057966161,2.112724298143003,-30.27760815178061,0.6850038676498653,3,1.1599988937377894,1.4449987411498988,3.0424990653991664,4.659999847412113,3.840000152587887,4,0.1386057693989906,1.080002034510372,24.57999992370605,-1.7213085023888737,25.34000015258789,2.4374985098824595,25.28000068664551,0.1386057693989906 5572,2008-03-10,24.3799991607666,25.21999931335449,24.3799991607666,24.649999618530273,37900.0,-0.006115023305342748,-5.222212803232571,-8.999809269501128,29.95460452962071,42.5155931766046,0.9264737337587228,1.499066993161712,2.776760535441838,6.593710778686457,23.222049578921737,0.8400001525878871,-0.284104853580736,-1.343000888824463,-2.8518117279681263,0.16580995031920054,-2.0974063083962946,-0.5885954692526312,2.6887808991683713,0.0,-27.195121035597232,0.7544054195718318,3,1.140000343322754,1.760000228881836,2.942500591278076,4.560001373291023,3.5100002288818395,0,0.16940119812479004,-52.33206179668153,24.53000068664551,1.080002034510372,24.57999992370605,-1.7213085023888737,25.34000015258789,0.16940119812479004 5573,2008-03-11,25.36000061035156,25.43000030517578,24.71999931335449,24.940000534057614,76000.0,0.04019694353238612,1.5357202461844282,-1.5555532008081494,41.05409964823836,41.24031055113096,-0.1526690360604661,0.5047788389688463,1.6803518541316365,5.511029327730835,22.089383122512444,1.0500011444091797,-0.34916457514881216,-0.3374994277954144,-1.8530731460578664,1.1780742904670376,-1.0952862869266404,0.4202874313358116,1.493676977649944,63.636419933515086,37.526782746819634,0.7577868591312252,3,-0.12500095367431285,0.7799987792968786,1.9399991035461461,3.5799999237060653,2.279998779296882,1,0.11474762529084082,-5.222212803232571,24.3799991607666,-52.33206179668153,24.53000068664551,1.080002034510372,24.57999992370605,0.11474762529084082 5574,2008-03-12,24.79999923706055,25.709999084472656,24.790000915527344,25.420000076293945,57300.0,-0.02208207254783834,-1.87500558795743,-1.476192206211589,41.63150413030701,41.04457341004781,0.26949940003440176,1.0218740670379738,2.0979526070346957,5.965009942181673,21.056405947216295,0.9199981689453125,-0.5269584883824194,-0.8370007514953564,-2.3960303925017357,0.722028889511023,-1.6165155719985478,-0.057485930992164924,1.8557840767621592,31.578954916299207,4.672159874221585,0.7795148205031902,3,0.350000381469723,1.340000152587887,2.4650006294250453,4.140001296997074,4.090000152587891,2,0.15483872059356685,1.5357202461844282,25.36000061035156,-5.222212803232571,24.3799991607666,-52.33206179668153,24.53000068664551,0.15483872059356685 5575,2008-03-13,25.53000068664551,26.0,24.46999931335449,24.46999931335449,53300.0,0.029435543227520178,-1.886790008385113,-1.7096773201172923,47.98439993084938,41.78680206554052,-0.4900929133111198,0.22795148519289654,1.2107873006451477,5.135190049219567,20.735321575349687,1.5300006866455114,-0.6132812408970558,-0.058999347686764736,-1.5656850839092122,1.4476863885356828,-0.8123422157979903,0.6943435204244608,0.943719894932709,70.98771173619285,41.009997023257775,0.7533428681112243,3,-0.3400011062622106,0.6099987030029261,1.6549992561340297,3.409999847412113,2.8099994659423793,3,0.07873091166555435,-1.87500558795743,24.79999923706055,1.5357202461844282,25.36000061035156,-5.222212803232571,24.3799991607666,0.07873091166555435 5576,2008-03-14,24.520000457763672,25.60000038146973,24.520000457763672,25.60000038146973,120300.0,-0.03956130833205029,-1.0000000000000067,-1.0188665325526374,36.822200083413385,40.374524344733004,0.5582317109079717,1.1936120961046086,2.0792730531916703,6.056847601508036,20.003133206274327,1.0799999237060582,-0.7297288061849727,-1.0019995689392083,-2.5756324977013243,0.5716333598229077,-1.7888160333202663,-0.21518310455815026,1.7862224101496196,8.642050893215611,-18.296274485135896,0.7868164643810572,3,0.6699991226196289,1.6199989318847656,2.122499465942383,4.420000076293952,3.2899990081787145,4,0.14396405845821225,-1.886790008385113,25.53000068664551,-1.87500558795743,24.79999923706055,1.5357202461844282,25.36000061035156,0.14396405845821225 5577,2008-03-17,23.57999992370605,25.54999923706055,23.3799991607666,24.190000534057614,81000.0,-0.03833607326707822,-3.2970207655061823,0.5648154198551456,35.828230105250455,39.31520136003598,1.2853801384683372,2.013983360965529,2.9006697110141744,6.8823432382067224,19.566814291735955,2.170000076293949,-0.7731828560512106,-1.8005001068115263,-3.5383086822943035,-0.06269153132874905,-2.6694043945529167,-0.9315958190701359,2.572125047635506,7.63361446090105,-18.54954856581783,0.8689042877413894,3,1.1099996566772496,2.0599994659423864,3.027499675750736,5.360000610351573,4.370000839233398,0,0.20313829224027002,-1.0000000000000067,24.520000457763672,-1.886790008385113,25.53000068664551,-1.87500558795743,24.79999923706055,0.20313829224027002 5578,2008-03-18,25.3799991607666,25.51000022888184,23.670000076293945,23.670000076293945,116400.0,0.07633584575422026,-1.1520481142892878,-2.803274382770093,47.58063880387755,39.90395227499628,-0.5575778652532435,0.08857327158009554,1.0260053783005496,4.973471098308913,20.708387520780498,1.9300003051757884,-0.6994678433394803,0.08199920654296733,-1.4731566427048328,1.6371550557907675,-0.695578718080931,0.8595771311668656,0.4949132295174614,76.33585341084058,48.38210638483666,0.7775779246238995,3,-0.6899995803833008,0.26000022888183594,1.067500114440918,3.5600013732910227,2.990001678466797,1,0.09889678139792446,-3.2970207655061823,23.57999992370605,-1.0000000000000067,24.520000457763672,-1.886790008385113,25.53000068664551,0.09889678139792446 5579,2008-03-19,26.0,26.56999969482422,25.459999084472656,25.5,79100.0,0.02442871787765144,-2.8275762279340193,0.2923978173673667,53.02880038609114,41.17862747146384,-1.2003409019195033,-0.6141062698728561,0.32410931866547443,4.251887464094221,21.35522540359241,1.1900005340576172,-0.7618170121879828,0.7345000267028823,-0.7259755371688783,2.194975590574643,0.004262244767001988,1.4647378086387626,-2.6200008392333984,82.13167400009208,49.591559963182874,0.7302377819358794,3,-1.0250005722045898,-0.3600006103515625,0.13499927520751953,2.9400005340576243,3.6700000762939453,2,0.06307689960186313,-1.1520481142892878,25.3799991607666,-3.2970207655061823,23.57999992370605,-1.0000000000000067,24.520000457763672,0.06307689960186313 5580,2008-03-20,26.309999465942386,26.79999923706055,25.79999923706055,26.290000915527344,235500.0,0.011923056382399544,1.0000038147045274,0.03999710083008523,58.60995485283545,43.610492496720376,-1.3847545402150452,-0.947480794336311,-0.037179918735777306,3.837084759163428,21.504118140035388,1.0,-0.7389527318354965,1.0284995079040549,-0.4718623002521376,2.5288613160602473,0.27831860382595863,1.778680411982151,-2.8662002944946323,85.67252163195424,47.65948671266678,0.7501809040780959,3,-1.2200002670288121,-0.6700000762939489,-0.2699999809265172,2.630001068115238,2.470001220703125,3,0.0980615726368903,-2.8275762279340193,26.0,-1.1520481142892878,25.3799991607666,-3.2970207655061823,23.57999992370605,0.0980615726368903 5581,2008-03-24,27.3799991607666,27.38999938964844,25.81999969482422,26.399999618530273,65600.0,0.040668936394670174,2.1399993896484224,49.00352885073045,58.26359509157164,46.7559358924927,-2.2439417844163145,-1.9986646766709661,-1.1735284645230095,2.653548435861932,21.065619366740385,1.5699996948242223,-0.6649062735690094,2.0214992523193374,0.2643572560019898,3.778641248636685,1.1429282541606653,2.9000702504780094,-3.801951986694334,99.75061774785414,61.154746526042175,0.8785709981586732,3,-1.994999885559082,-1.739999771118164,-1.0824995040893555,1.5600013732910227,2.270000457763672,0,0.03506212641514228,1.0000038147045274,26.309999465942386,-2.8275762279340193,26.0,-1.1520481142892878,25.3799991607666,0.03506212641514228 5582,2008-03-25,27.28000068664551,27.420000076293945,26.79999923706055,27.420000076293945,42400.0,-0.0036522453318544867,7.857193460490413,-0.1428565867785609,60.940915201479804,48.96558206507508,-1.8878445856613766,-1.9456524499690424,-1.1449878331766996,2.646259723341739,21.226911873846323,0.6200008392333949,-0.5179403137702252,1.8880007743835492,0.009069431645123416,3.766932117121975,0.9485351030143363,2.827466445752762,-3.4732363796386743,96.26668294270843,54.914762508989,0.9394656713692129,3,-1.880001068115238,-1.6400012969970739,-0.9800009727478063,1.659999847412113,1.3599987030029297,1,0.01942810725647548,2.1399993896484224,27.3799991607666,1.0000038147045274,26.309999465942386,-2.8275762279340193,26.0,0.01942810725647548 5583,2008-03-26,27.149999618530273,27.20000076293945,26.670000076293945,27.170000076293945,36800.0,-0.0047654349282652,12.249713904254378,0.14286103542234696,59.82626775971561,50.98722246834271,-1.6508326883935922,-1.8091725627074773,-1.0549339717891044,2.671918586672639,21.373333594357135,0.610000610351566,-0.31714393973407695,1.6949996948242188,-0.3328328875348596,3.722832277183297,0.6810834036446778,2.7089159860037597,-3.054176449980467,86.2244734114762,44.337990614106516,1.0139162911795392,3,-1.75,-1.510000228881836,-0.8499999046325684,1.7900009155273509,1.8099994659423828,2,0.029465972583777367,7.857193460490413,27.28000068664551,2.1399993896484224,27.3799991607666,1.0000038147045274,26.309999465942386,0.029465972583777367 5584,2008-03-27,27.059999465942386,27.81999969482422,27.01000022888184,27.09000015258789,54200.0,-0.0033149227938279457,-11.46161069295953,1.4999999999998224,64.51989560063811,52.8244997649859,-1.3483293736464184,-1.7124607594097405,-0.9980462069773601,2.653279499262151,21.22478978093378,0.8099994659423793,-0.039602203649117484,1.5449995994567907,-0.6008652992478787,3.69086449816146,0.4720671501044542,2.617932048809127,-2.6982421447730474,62.37623481911363,15.08356822780793,1.0729324493523347,3,-1.4600000381469762,-1.4600000381469762,-0.48499965667724965,1.880001068115238,1.9600009918212855,3,0.04841099036013552,12.249713904254378,27.149999618530273,7.857193460490413,27.28000068664551,2.1399993896484224,27.3799991607666,0.04841099036013552 5585,2008-03-28,27.07999992370605,27.440000534057614,26.709999084472656,27.209999084472656,59500.0,0.0007391152312783422,1.4745725452670617,4.33320617966876,64.98235871845982,55.953406279991064,-1.257589415419261,-1.6857902375191003,-1.0448394172400022,2.536746233244454,20.796192232573198,0.7300014495849574,0.09750577671141514,1.4805000305175753,-0.7749397910425344,3.735939852077685,0.35278011973752044,2.60821994129763,-2.3724183651712245,63.00001144409162,9.579610847343183,1.1277199107800546,3,-1.480000495910641,-1.480000495910641,-0.5050001144409144,1.8600006103515732,1.3899993896484375,4,0.09564254652455095,-11.46161069295953,27.059999465942386,12.249713904254378,27.149999618530273,7.857193460490413,27.28000068664551,0.09564254652455095 5586,2008-03-31,27.46999931335449,27.899999618530273,26.739999771118164,27.190000534057614,79000.0,0.014401750027592364,1.0350885411786626,-2.1538506683098726,67.65713603117325,59.489951382871375,-1.3243999000820459,-1.9538656996974488,-1.4534611767452859,2.053896878394209,19.90837583801632,1.1599998474121094,0.29460099699906905,1.7294994354248026,-0.6263617499036194,4.0853606207532245,0.5515688427605916,2.9074300280890135,-2.451175941190723,65.04061258478372,4.662009592174016,1.1779305926642107,3,-1.6849994659423793,-1.8299999237060511,-0.8424997329711879,1.4700012207031357,1.4600009918212926,0,0.04768843851605653,1.4745725452670617,27.07999992370605,-11.46161069295953,27.059999465942386,12.249713904254378,27.149999618530273,0.04768843851605653 5587,2008-04-01,27.5,27.71999931335449,27.059999465942386,27.71999931335449,414100.0,0.0010921254967388716,5.000017339587274,-0.7857152588555731,63.717939438281185,61.282984786694,-0.8268214000462564,-1.9499514857657516,-1.5140476334348456,1.9331521395337923,19.03406097636523,0.6599998474121023,0.3980851513118857,1.6745000839233413,-0.809583545386726,4.1585837132334085,0.43245826926830944,2.916541898578373,-2.135435478272253,67.479693707608,7.202820822724732,1.2420418146550332,4,-0.8200006484985352,-1.8600006103515625,-0.880000114440918,1.4400005340576243,0.6499996185302734,1,0.07818180431019184,1.0350885411786626,27.46999931335449,1.4745725452670617,27.07999992370605,-11.46161069295953,27.059999465942386,0.07818180431019184 5588,2008-04-02,27.70000076293945,27.989999771118164,27.440000534057614,27.440000534057614,248300.0,0.007272755015979904,-3.2307596376041063,-1.181822910796513,69.4892511710706,63.11192376280283,-0.7410509237973208,-2.06524211611762,-1.7413288809409835,1.638337930054206,18.216327938867334,0.5499992370605504,0.7114577637275801,1.7535008430480907,-0.8515167249216127,4.358518411017794,0.450992059063239,3.0560096270329424,-2.031184029595398,77.34383963974945,12.881809767959169,1.3025087839848513,4,-0.8050012588500941,-2.0150012969970668,-1.0800008773803675,0.9399986267089879,0.679998397827152,2,0.03393496753858005,5.000017339587274,27.5,1.0350885411786626,27.46999931335449,1.4745725452670617,27.07999992370605,0.03393496753858005 5589,2008-04-03,27.729999542236328,27.84000015258789,27.459999084472656,27.459999084472656,293900.0,0.0010829883924412531,-1.8148179544780232,1.0384623849172872,66.32046684198801,63.96864731715311,-0.558583124994307,-2.0100645992876984,-1.7946310566863346,1.5274273893175092,17.782949074984003,0.3800010681152344,1.14388353307276,1.6639996528625502,-1.041218602592945,4.369217908318046,0.31139052513480436,3.016608780590296,-1.7362171836039018,79.68749301508443,15.387871145138163,1.3526091277277474,4,-0.8249998092651367,-2.0450000762939453,-1.109999656677246,0.9099998474121094,0.6100006103515625,3,0.04435627704799927,-3.2307596376041063,27.70000076293945,5.000017339587274,27.5,1.0350885411786626,27.46999931335449,0.04435627704799927 5590,2008-04-04,28.18000030517578,28.59000015258789,27.3799991607666,27.809999465942386,55700.0,0.01622793978968673,1.0336141996432138,1.3703711552861593,79.6116477886485,66.34065317238387,-0.7995051977742236,-2.2941564426352343,-2.308964483866241,0.9855364584431427,17.13908089355731,1.210000991821289,1.3709037553126677,1.9340003967285142,-0.83326233283519,4.701263126292218,0.5503690319466621,3.3176317615103663,-1.9067475087953518,77.83785065566384,6.229497988577819,1.383631364781852,4,-0.5500001907348633,-2.195000648498535,-1.5600004196166992,0.45999908447265625,0.8600006103515625,4,0.029808379825801756,-1.8148179544780232,27.729999542236328,-3.2307596376041063,27.70000076293945,5.000017339587274,27.5,0.029808379825801756 5591,2008-04-07,27.93000030517578,28.6200008392334,27.709999084472656,28.56999969482422,37900.0,-0.008871540003286715,1.4594586235160087,-1.7297241567734087,89.61749146470143,69.52693942385295,-0.5177275180452448,-1.8723743447231733,-2.078849301885459,1.1671264294460144,16.454912509929915,0.9100017547607422,1.4969369424438845,1.514000415802002,-1.227012975559564,4.255013807163568,0.14349372012122075,2.884507111482783,-1.2860679318021582,55.7692354717626,-22.942906102004713,1.3705066956807823,4,-0.2849998474121094,-1.9300003051757812,-1.3550004959106445,0.7099990844726562,1.0599994659423828,0,0.019334013687018814,1.0336141996432138,28.18000030517578,-1.8148179544780232,27.729999542236328,-3.2307596376041063,27.70000076293945,0.019334013687018814 5592,2008-04-08,28.51000022888184,28.81999969482422,27.76000022888184,27.76000022888184,36800.0,0.020766198258815427,-1.8266652425130114,-1.1718761175881554,86.6510624422101,72.50747216635233,-1.0112470166866565,-2.24205172368454,-2.6146985289018083,0.517243204011077,15.705653842513279,1.0599994659423793,1.5625995251089435,1.8875002861022985,-0.8298582017272231,4.60485877393182,0.5288210421875377,3.2461795300170593,-1.5103755316534553,78.47226729361924,-0.5181329577496285,1.3586792439147601,4,-0.745000839233402,-2.4100008010864293,-2.1950001716613805,0.014999389648433947,0.21999931335448863,1,0.014731675654932719,1.4594586235160087,27.93000030517578,1.0336141996432138,28.18000030517578,-1.8148179544780232,27.729999542236328,0.014731675654932719 5593,2008-04-09,28.270000457763672,28.71999931335449,28.13999938964844,28.60000038146973,52700.0,-0.008418090816956103,1.0350953510706296,-0.43999989827474434,79.17738835389413,74.13608247226966,-0.6656699083342161,-1.868671789944024,-2.33403845913886,0.6862126072989838,15.21712019154661,0.5799999237060476,1.5547489033731559,1.5020005226135247,-1.242223071773175,4.246224117000224,0.12988872542017305,2.8741123198068763,-0.9063007610161193,61.8056227027385,-16.09395623041607,1.3721117971933499,4,-0.5050010681152344,-2.1700010299682617,-2.3625006675720215,0.05499839782714844,0.5900001525878871,2,-0.004244812072524806,-1.8266652425130114,28.51000022888184,1.4594586235160087,27.93000030517578,1.0336141996432138,28.18000030517578,-0.004244812072524806 5594,2008-04-10,28.63999938964844,28.989999771118164,28.1299991607666,28.209999084472656,38300.0,0.013088041241370307,-1.9152555523227621,-1.3030315290581709,79.49367846535168,75.74845133303542,-0.8805785766782392,-2.0408737879701384,-2.6604959898256944,0.25108456206056573,15.19453935279141,0.8600006103515625,1.5404584280823919,1.6799994468689015,-1.0214699407174166,4.3814688344552195,0.32926475307574066,3.0307341406620623,-0.9850396932855539,78.26085411276358,1.2889602403416234,1.3507346937931597,4,-0.774999618530277,-2.4549999237060582,-2.7899994850158727,-0.5699996948242223,0.4099998474121094,3,-0.009078220475654541,1.0350953510706296,28.270000457763672,-1.8266652425130114,28.51000022888184,1.4594586235160087,27.93000030517578,-0.009078220475654541 5595,2008-04-11,27.540000915527344,28.809999465942386,27.479999542236328,28.270000457763672,50400.0,-0.03840776876966967,-2.129403158560839,-1.6976721491811573,52.010073490474014,74.00988882851328,0.325793759468322,-0.8248612846323269,-1.4966025424125604,1.2854428102810829,14.521217592421875,1.3299999237060582,1.524422822173353,0.4795009613037102,-2.146470468257988,3.1054723908654083,-0.833484753477137,1.7924866760845575,1.4499988555908203,3.9736002778918116,-67.22047982956057,1.312985714780849,4,0.4849987030029297,-1.355001449584961,-1.7025012969970703,0.529998779296875,0.9299983978271449,4,0.029048627830999818,-1.9152555523227621,28.63999938964844,1.0350953510706296,28.270000457763672,-1.8266652425130114,28.51000022888184,0.029048627830999818 5596,2008-04-14,28.04999923706055,28.79999923706055,27.51000022888184,27.51000022888184,54000.0,0.018518456956392537,-3.777782879748512,-0.7397251326000053,58.76992018241038,73.46010891119431,-0.1042415883076373,-1.1139543499563977,-1.9499693787540409,0.7060359521001978,13.811508687457874,1.289999008178711,1.4892565594367397,0.8129993438720753,-1.5559500047358839,3.1819486924800344,-0.3714753304319025,1.997474018176053,0.9400005340576136,37.748318438753515,-29.023648158219544,1.1844746743039796,4,0.13500022888183238,-1.8649997711181676,-2.212499618530277,0.020000457763668322,0.15000152587889914,0,0.03529417844542304,-2.129403158560839,27.540000915527344,-1.9152555523227621,28.63999938964844,1.0350953510706296,28.270000457763672,0.03529417844542304 5597,2008-04-15,28.3700008392334,28.790000915527344,27.690000534057614,28.18000030517578,44400.0,0.01140825707225157,1.1359216469111226,0.3518534870988821,63.31879638753008,72.77450282413425,-0.3216839045474025,-1.1138069513185975,-2.223282844804949,0.33055566460856767,12.102356099530642,1.1000003814697301,1.4606854743435385,0.8935009002685561,-0.7873173062318202,2.5743191067689324,0.05309179701836797,1.7339100035187442,0.5897989273071289,58.94047431079673,-5.1490154460991135,0.8404091032501873,4,-0.18500137329101562,-2.1850013732910156,-2.537501335144043,-0.3000011444091797,-0.3100013732910121,1,0.02185403290603216,-3.777782879748512,28.04999923706055,-2.129403158560839,27.540000915527344,-1.9152555523227621,28.63999938964844,0.02185403290603216 5598,2008-04-16,27.88999938964844,28.6299991607666,27.71999931335449,28.54999923706055,68000.0,-0.016919331525755754,1.2195126489826198,-3.4736736435275812,58.35010098971067,71.88890661832566,0.2102088448838586,-0.4596895553972189,-1.7102349496955789,0.7411856975707174,10.300838781972827,0.9099998474121129,1.3602121809048455,0.2879994392395062,-1.079297008112409,1.6552958865914214,-0.3956487844364531,0.9716476629154656,1.0402043724060022,27.152303659961706,-35.61911198557952,0.6836482236759585,4,0.29500007629394176,-1.7049999237060582,-2.0599999427795446,0.1800003051757777,1.0500011444091726,2,0.030118328109381753,1.1359216469111226,28.3700008392334,-3.777782879748512,28.04999923706055,-2.129403158560839,27.540000915527344,0.030118328109381753 5599,2008-04-17,27.63999938964844,28.670000076293945,27.56999969482422,27.84000015258789,45000.0,-0.008963786499500248,-5.470587575312188,0.30303152905816877,55.38461143448426,69.19701369008519,0.49852498093569153,-0.08487694625108233,-1.4229645710788787,0.9303542312283604,9.79225569930897,1.1000003814697266,1.3101347850288576,-0.04400053024291495,-1.1847005182318817,1.0966994577460518,-0.6143505242373983,0.5263494637515684,1.2612002880096398,12.030064405287463,-48.61755701334735,0.5703499939944834,4,0.595000267028805,-1.4549999237060582,-1.9524998664855993,0.3850002288818324,0.7800006866455043,3,0.044138974227330374,1.2195126489826198,27.88999938964844,1.1359216469111226,28.3700008392334,-3.777782879748512,28.04999923706055,0.044138974227330374 5600,2008-04-18,28.88999938964844,28.920000076293945,28.10000038146973,28.10000038146973,40900.0,0.045224313589100174,-1.0759512007861094,-3.949979972915823,61.71617327917641,66.09686722502686,-0.7154025129176986,-1.1928367496486985,-2.6200783236806657,-0.3867594706379265,9.658454521656068,1.2800006866455043,1.2291181413718313,1.0769994735717816,0.00934876283721664,2.1446501843063466,0.5431741182044973,1.6108248289390659,-1.409999847412113,97.87229149701207,36.21968646723529,0.5338253553672828,4,-0.654999732971195,-2.7049999237060582,-3.2449998855590856,-0.9349994659423864,-0.7799987792968821,4,0.005538243364222373,-5.470587575312188,27.63999938964844,1.2195126489826198,27.88999938964844,1.1359216469111226,28.3700008392334,0.005538243364222373 5601,2008-04-21,28.34000015258789,28.71999931335449,27.57999992370605,28.71999931335449,35000.0,-0.019037703311881038,5.000010038699298,-0.48101219980346593,56.38298180713509,62.73374715446296,-0.11301320421885563,-0.5978828010287458,-2.0437705015603065,0.10454120609275108,9.912773709860796,1.30999946594239,1.1771801575916498,0.47900018692016744,-0.5929955112837035,1.5509958851240384,-0.05699766218176805,1.014998036022103,-0.8312005996704102,57.03705482848702,-3.7182473807402445,0.5359978491019352,4,-0.10500049591064453,-2.155000686645508,-2.6750006675720215,-0.39000034332275035,0.020000457763668322,0,0.004587126325570123,-1.0759512007861094,28.88999938964844,-5.470587575312188,27.63999938964844,1.2195126489826198,27.88999938964844,0.004587126325570123 5602,2008-04-22,27.809999465942386,28.43000030517578,27.399999618530273,28.11000061035156,49300.0,-0.01870150613238819,1.1914895775630998,0.7894784393838133,50.79593875394069,59.580252754468134,0.34335792420525024,-0.027552717645708213,-1.4792151421962672,0.5721654848933433,10.130817128758409,1.0300006866455078,0.9847881340668643,-0.07750043869018342,-1.1146601375074816,0.9596592601271148,-0.5960802880988325,0.4410794107184657,1.110000610351559,26.973666048451893,-30.374493392710296,0.5185798494086498,4,0.3850002288818324,-1.6250000000000036,-2.1449999809265172,0.1400003433227539,0.8999996185302699,1,0.014023779377438705,5.000010038699298,28.34000015258789,-1.0759512007861094,28.88999938964844,-5.470587575312188,27.63999938964844,0.014023779377438705 5603,2008-04-23,27.95000076293945,28.13999938964844,27.28000068664551,27.790000915527344,42500.0,0.005034207108436606,2.1851974822862457,-0.533330790211525,51.56696015923912,56.47728405378896,0.17119397690198213,-0.11019677413532492,-1.5855463010828892,0.34889199171059815,10.28286498720202,0.8599987030029297,0.7636992190067531,0.02250080108642294,-0.9548830041251364,0.9998846062979823,-0.4661911015193567,0.5111927036922026,0.9395993041992234,40.85367839298805,-13.104065463583623,0.48869190260577894,4,0.149999618530277,-1.6200008392333949,-2.7850012779235804,-0.3350009918212855,1.0999984741211009,2,0.003935552772821094,1.1914895775630998,27.809999465942386,5.000010038699298,28.34000015258789,-1.0759512007861094,28.88999938964844,0.003935552772821094 5604,2008-04-24,28.3700008392334,29.1200008392334,27.399999618530273,27.75,54600.0,0.01502683595096177,-1.6060592924612136,3.875008940705329,51.359088270951574,56.40495236273091,-0.32534676281734676,-0.45009962781536217,-1.9708148856529917,-0.1409677406521439,10.988108545094569,1.720001220703125,0.576203686480742,0.3770008087158203,-0.5285400850630531,1.2825417024946937,-0.07576963817361815,0.8297712556052588,-1.090000152587887,59.23913381500785,7.95911321204251,0.45277044688943724,4,-0.1700000762939453,-1.080000877380371,-3.2050013542175293,-1.0750017166137695,0.1999988555908203,3,0.020091634753706122,2.1851974822862457,27.95000076293945,1.1914895775630998,27.809999465942386,5.000010038699298,28.34000015258789,0.020091634753706122 5605,2008-04-25,29.670000076293945,29.96999931335449,27.290000915527344,28.479999542236328,116200.0,0.04582302427227125,1.9944132768587415,1.9193531020522427,60.820895433868486,56.63283850178181,-1.443199362307901,-1.629667608048532,-3.235734625523868,-1.498866947945082,12.202903207031785,2.679998397827145,0.4861326652940541,1.5475000381469712,0.467697386301559,2.6273026899923835,1.0075987122242651,2.0874013640696774,-0.5499992370605469,88.84760631169648,36.560105459508705,0.5399013259227053,4,-1.0450000762939453,-1.7850008010864258,-4.3625006675720215,-3.0000009536743164,-1.0599994659423864,4,-0.042130097633492736,-1.6060592924612136,28.3700008392334,2.1851974822862457,27.95000076293945,1.1914895775630998,27.809999465942386,-0.042130097633492736 5606,2008-04-28,28.78000068664551,29.57999992370605,27.899999618530273,29.57999992370605,105100.0,-0.029996608943709924,3.200004768376158,-0.6722679647316911,51.616769503614144,55.33261329245782,-0.4903221417828334,-0.6708910887987294,-2.2999644828743193,-0.6631100233128002,13.15955042851783,1.7700004577636719,0.3389908812287601,0.5920005798339893,-0.48004813468650553,1.6640492943544842,0.05597622257374013,1.1280249370942386,-1.4899997711181676,55.76211025189792,6.5064502860078335,0.5360243572602481,4,-0.15500068664551137,-0.8850011825561559,-3.4150013923645055,-2.3000011444091832,0.15999984741210227,0,-0.02328005768967356,1.9944132768587415,29.670000076293945,-1.6060592924612136,28.3700008392334,2.1851974822862457,27.95000076293945,-0.02328005768967356 5607,2008-04-29,29.649999618530273,29.68000030517578,28.5,28.75,65200.0,0.030229288086447426,1.4583314292980367,-1.1250005960470262,57.68373899902402,55.25857307127041,-1.295941012402146,-1.4456794872508247,-3.1308703363922277,-1.569271016580025,14.203081417591212,1.1800003051757812,0.43162087101232416,1.3544995307922356,0.1499385819719592,2.559060479612512,0.7522190563820956,1.9567800052023756,-2.3599987030029297,88.10409449109228,38.76555424636169,0.6022804744101385,4,-1.0249996185302734,-1.3299999237060547,-4.137500286102295,-3.1700000762939453,-0.39999961853027344,1,-0.043507555641670526,3.200004768376158,28.78000068664551,1.9944132768587415,29.670000076293945,-1.6060592924612136,28.3700008392334,-0.043507555641670526 5608,2008-04-30,28.63999938964844,29.76000022888184,28.18000030517578,29.76000022888184,85100.0,-0.03406408910206582,1.8214263210508184,-1.2444459043909304,50.0,54.66028291188328,-0.1881513440005982,-0.38118995299458547,-2.1126948435927915,-0.6294559106513908,14.818024727952169,1.5799999237060582,0.43134050825639747,0.297499370574954,-0.8823288131275326,1.4773275542774407,-0.29241472127628754,0.8874134624261956,-1.25439849853516,50.37310750691613,4.499180585700998,0.5899140918512426,4,-0.014999389648441053,-0.3199996948242223,-3.1199998855590856,-2.3850002288818395,-0.2600002288818395,2,0.002444123474720339,1.4583314292980367,29.649999618530273,3.200004768376158,28.78000068664551,1.9944132768587415,29.670000076293945,0.002444123474720339 5609,2008-05-01,28.959999084472656,29.479999542236328,28.59000015258789,28.59000015258789,135400.0,0.011173173940075998,-3.8108213994824367,-0.3303559416419875,58.03166371286552,54.250892960070956,-0.33661696511038386,-0.6369744377206956,-2.4083818494038454,-1.034299922170213,15.466200338928552,0.8899993896484375,0.38826515471944845,0.5559990882873542,-0.6176122880322232,1.7296104646069317,-0.030806599872434504,1.142804776447143,-1.431934233093262,62.313401765437334,10.679209629412256,0.5868056881597882,5,-0.33499908447265625,-0.619999885559082,-3.439999580383301,-2.7049999237060547,-0.8699989318847656,3,0.003107740173795337,1.8214263210508184,28.63999938964844,1.4583314292980367,29.649999618530273,3.200004768376158,28.78000068664551,0.003107740173795337 5610,2008-05-02,29.020000457763672,29.690000534057614,28.729999542236328,29.28000068664551,81000.0,0.0020718706901887707,-1.28571104193204,-0.7027053498706188,55.78069636612713,54.18397235551452,-0.42045359380606584,-0.6649086659383912,-2.421595014495935,-1.163371625261469,15.444243483606487,0.9600009918212855,0.4097365283119885,0.574000453948976,-0.6256905669526631,1.7736914748506152,-0.025845056501843544,1.1738459643997956,-1.3580194837341324,60.215079124178494,6.542507712163378,0.5998455104508188,5,-0.3950004577636719,-0.6800012588500977,-3.4200010299682617,-2.780000686645508,-1.0200004577636719,4,-0.015506573254345568,-3.8108213994824367,28.959999084472656,1.8214263210508184,28.63999938964844,1.4583314292980367,29.649999618530273,-0.015506573254345568 5611,2008-05-05,28.46999931335449,29.239999771118164,28.3700008392334,28.8799991607666,55700.0,-0.01895248572479058,-1.85247049847724,1.5769211018596554,50.58003736808982,54.1599833126422,0.16754648632848657,-0.0762892675683986,-1.8253963758747567,-0.6804323672235384,15.175099509524866,0.8699989318847656,0.46066882710810475,-0.0030006408691427566,-1.1778438262099584,1.171842544471673,-0.5904222335395524,0.5844209518012669,-0.6821371840338095,18.35436849253029,-33.22041650869832,0.5874215926704086,5,0.15500068664551137,-0.11499977111816051,-2.8699998855590785,-2.2299995422363246,-0.6899986267089773,0,0.004917502647476368,-1.28571104193204,29.020000457763672,-3.8108213994824367,28.959999084472656,1.8214263210508184,28.63999938964844,0.004917502647476368 5612,2008-05-06,28.93000030517578,29.290000915527344,28.290000915527344,28.38999938964844,59800.0,0.016157393850217527,-1.7027105048817957,-1.3170758938955316,56.04651534151067,54.657711666227925,-0.13060989132447176,-0.5304057594185849,-2.257725343518416,-1.2005513800284255,14.64353710578685,1.0,0.3777942638792382,0.43600034713745117,-0.7565094979429183,1.6285101922178207,-0.16025457540273536,1.0322552696776377,-1.0238098898814343,47.46835672249876,-6.898460645900613,0.5962549225401853,5,-0.3000001907348633,-0.41500091552734375,-3.217500686645508,-2.690000534057617,-1.0,1,0.0003456698505475142,-1.85247049847724,28.46999931335449,-1.28571104193204,29.020000457763672,-3.8108213994824367,28.959999084472656,0.0003456698505475142 5613,2008-05-07,28.149999618530273,29.399999618530273,27.979999542236328,28.95000076293945,47300.0,-0.02696165497467906,-1.4912253697156883,-1.4814810890235837,52.79299048561329,54.81703413452367,0.7607445121108256,0.25312148167141757,-1.4353344290843708,-0.4977901023271514,13.905093363509557,1.4200000762939453,0.35096480895298043,-0.3380002975463867,-1.5364483437867307,0.8604477486939572,-0.9372243206665587,0.26122372557378526,1.610000610351566,9.941519163265623,-47.724226961533724,0.5992240231201718,5,0.48000049591064453,0.47500038146972656,-1.9900002479553223,-1.9099998474121094,-0.10000038146972301,2,0.03907639063503332,-1.7027105048817957,28.93000030517578,-1.85247049847724,28.46999931335449,-1.28571104193204,29.020000457763672,0.03907639063503332 5614,2008-05-08,28.3799991607666,28.63999938964844,27.809999465942386,28.63999938964844,43700.0,0.008170498946824978,5.384609177273053,0.32499982118632736,46.85573322715525,53.26534944488886,0.5948692362101902,0.002787567659179757,-1.6184300358081671,-0.812618986172911,12.75308103663662,0.8299999237060547,0.4185539390456512,-0.0950007438659668,-1.2921464268647682,1.1021449391328346,-0.6935735853653675,0.5035720976334339,1.3444010543823275,30.319115477719468,-21.34120348984484,0.5985728414993999,5,0.40500068664551137,0.24500083923339844,-2.0899996757507324,-2.1399993896484375,-0.4200000762939453,3,0.0,-1.4912253697156883,28.149999618530273,-1.7027105048817957,28.93000030517578,-1.85247049847724,28.46999931335449,0.0 5615,2008-05-09,28.34000015258789,28.85000038146973,28.09000015258789,28.149999618530273,47400.0,-0.001409408363690412,-3.903235730238934,-0.730770641528802,50.0,53.08570838893174,0.476473912779813,0.11151072488392799,-1.5158729642734698,-0.8468871048570747,12.64826891463933,0.7600002288818395,0.4755190843892265,-0.17499971389770508,-1.291337841272174,0.941338413476764,-0.7331687775849396,0.38316934978952943,1.3078240325927766,33.333373319673846,-16.917852595987576,0.5581690636872338,5,0.4449996948242223,0.2849998474121094,-2.0450005531311035,-2.1000003814697266,-0.5400009155273402,4,-0.008821453728085848,5.384609177273053,28.3799991607666,-1.4912253697156883,28.149999618530273,-1.7027105048817957,28.93000030517578,-0.008821453728085848 5616,2008-05-12,29.040000915527344,29.239999771118164,28.28000068664551,28.420000076293945,45600.0,0.024700097359580786,-1.133332203052192,3.2631531395874114,57.91506483387783,53.11141125947105,-0.20424592683829346,-0.5381078154641763,-2.120035727849764,-1.577760951964187,12.723523205861326,0.9599990844726527,0.5262831921189033,0.4755009651184068,-0.6418169436965186,1.5928188739333322,-0.08315798928905593,1.0341599195258695,0.5343102808837905,77.3585743110153,23.16474941202773,0.5586589544074634,5,-0.2550010681152308,-0.41500091552734375,-2.2325010299682617,-2.8000011444091797,-1.2000007629394531,0,-0.03581270257368574,-3.903235730238934,28.34000015258789,5.384609177273053,28.3799991607666,-1.4912253697156883,28.149999618530273,-0.03581270257368574 5617,2008-05-13,28.989999771118164,29.18000030517578,28.71999931335449,29.11000061035156,101200.0,-0.001721802439146769,2.5384660528922254,-0.19354947871001307,56.77082492556254,53.863725140089116,-0.2879972409071385,-0.46301537193661346,-2.0098752267742483,-1.5552452884056578,12.802844332491325,0.4600009918212926,0.37997863667830245,0.39449987411499166,-0.7344397288428901,1.5234394770728734,-0.16996992736394745,0.9589696755939308,0.5137389560742207,74.2138485493355,17.575284666074154,0.5644698014789404,5,-0.23999977111816406,-0.36499977111816406,-2.167499542236328,-2.75,-0.889999389648434,1,-0.04173849927650353,-1.133332203052192,29.040000915527344,-3.903235730238934,28.34000015258789,5.384609177273053,28.3799991607666,-0.04173849927650353 5618,2008-05-14,28.729999542236328,29.399999618530273,28.56999969482422,29.13999938964844,42700.0,-0.008968617831479508,-1.273973819663993,3.4166415004372284,52.39360764481324,53.237274465861084,-0.015520015980392543,-0.14425374969358984,-1.6747328387487386,-1.3176555882282628,12.990023608727853,0.8299999237060547,0.3795193886088519,0.09249963760375834,-0.9873615771363156,1.1723608523438322,-0.44743096976627683,0.6324302449737935,0.7059896145060556,57.861634465666434,1.4879126292917775,0.5399306073700364,5,0.020000457763671875,-0.10499954223632812,-1.7975001335144043,-2.630000114440918,-0.629999160766598,2,-0.027845431597882886,2.5384660528922254,28.989999771118164,-1.133332203052192,29.040000915527344,-3.903235730238934,28.34000015258789,-0.027845431597882886 5619,2008-05-15,28.86000061035156,28.8700008392334,27.93000030517578,28.690000534057614,88100.0,0.004524924127621954,8.89471465140755,-0.41463448673694037,43.622055663905535,51.88631438783646,-0.18014137694315124,-0.18779752931160587,-1.7284661134564239,-1.4764046301158835,13.053762632683567,0.9400005340576172,0.24266647590478385,0.16150064468383363,-0.8138864895190707,1.136887778886738,-0.32619292241761855,0.6491942117852858,0.5399990081787145,63.26535643432011,10.544990261934416,0.4876935671014527,5,-0.2550010681152308,-0.23500061035155895,-1.9275012016296351,-2.760001182556149,-1.0600013732910085,3,-0.028066575057537402,-1.273973819663993,28.729999542236328,2.5384660528922254,28.989999771118164,-1.133332203052192,29.040000915527344,-0.028066575057537402 5620,2008-05-16,29.04999923706055,29.28000068664551,28.020000457763672,29.040000915527344,54300.0,0.006583458859694025,4.361689176027465,0.05881362968284018,52.38936625088743,52.087350930369524,-0.4083830086765623,-0.38493034787405733,-1.8139158420181154,-1.7229194637909835,12.97806114238248,1.2600002288818395,0.2668983541154546,0.34349927902222177,-0.6410823850999776,1.3280809431444212,-0.1487915530388797,0.8357901110833232,0.350000381469723,76.1904391185712,22.869414566076443,0.4922908320611005,5,-0.4449996948242223,-0.4249992370605504,-2.024999618530277,-2.8649997711181676,-1.5599994659423864,4,-0.03752152086797045,8.89471465140755,28.86000061035156,-1.273973819663993,28.729999542236328,2.5384660528922254,28.989999771118164,-0.03752152086797045 5621,2008-05-19,28.46999931335449,29.0,28.290000915527344,28.979999542236328,68700.0,-0.019965574490140692,1.5818094805433505,-51.00858450971134,38.99254355405656,50.19246517620796,0.19178517506411552,0.2164032539896361,-1.1323392266943024,-1.2108867309437805,13.740343222695728,0.7599983215332067,0.16327551845845178,-0.24300060272217294,-1.2190744202226718,0.7330732147783259,-0.7310375114724224,0.24503630602807647,0.8664002990722679,36.734643565679406,-11.68314248844463,0.48803690875024885,5,0.1350002288818395,0.15500068664551137,-1.3649997711181605,-2.284999847412106,-0.5499992370605433,0,-0.02353354732887747,4.361689176027465,29.04999923706055,8.89471465140755,28.86000061035156,-1.273973819663993,28.729999542236328,-0.02353354732887747 5622,2008-05-20,28.20000076293945,28.45000076293945,28.0,28.31999969482422,24400.0,-0.009483616330415279,1.3684184108819208,0.23529191770729851,45.23811293148571,49.35303433686045,0.38816307651553217,0.545063506654003,-0.7569713627122461,-1.0060059334137996,14.616086833801123,0.46999931335448863,0.06959734280793839,-0.5324992179870627,-1.446204655877061,0.3812062199029356,-0.9893519369320636,-0.07564649904206178,1.0799999237060618,18.367386658673723,-28.571930534870305,0.45685271894499924,5,0.40499877929687855,0.4249992370605504,-1.0150012969970668,-2.0150012969970668,-0.6300010681152308,1,-0.012765978745102435,1.5818094805433505,28.46999931335449,4.361689176027465,29.04999923706055,8.89471465140755,28.86000061035156,-0.012765978745102435 5623,2008-05-21,28.059999465942386,28.82999992370605,28.0,28.270000457763672,45300.0,-0.004964584865581045,-4.030303730890363,1.750023842070046,39.86487908753224,48.57627276579123,0.5744665800047457,0.7312180954664349,-0.5426483018723793,-0.9076888348228991,15.544796787724739,0.8299999237060511,0.06364613733898139,-0.6780004501342738,-1.5730065553897532,0.21700565512120562,-1.1255035027620153,-0.2304973975065323,1.1612011718749997,9.629564743165222,-33.90414106800222,0.4475030526277401,5,0.605000495910641,0.5650005340576136,-0.8750000000000036,-1.8750000000000036,-0.3500003814697301,2,0.0014255494044430606,1.3684184108819208,28.20000076293945,1.5818094805433505,28.46999931335449,4.361689176027465,29.04999923706055,0.0014255494044430606 5624,2008-05-22,28.940000534057614,29.09000015258789,28.059999465942386,28.06999969482422,63000.0,0.031361407158375876,-1.314604911522737,-4.1428415727378125,49.23954503605644,48.4917777697975,-0.2433336518953908,-0.10950488418335524,-1.3185162829914212,-1.8331426936101316,15.69598390554835,1.0300006866455043,-0.016340296753341477,0.17350063323974396,-0.7083701779952207,1.0553714444747087,-0.26743477237774016,0.6144360388572281,0.22475205688477118,73.4375023283047,30.691417772983982,0.4409354056174829,5,-0.2750005722045863,-0.31500053405761363,-1.7550010681152308,-2.755001068115231,-1.5300006866455043,3,-0.02902557488205093,-4.030303730890363,28.059999465942386,1.3684184108819208,28.20000076293945,1.5818094805433505,28.46999931335449,-0.02902557488205093 5625,2008-05-23,28.420000076293945,28.90999984741211,28.31999969482422,28.90999984741211,43300.0,-0.01796822557593647,1.4081650129816543,-0.5632175844220214,49.521996128413015,47.55921458030141,0.32319566418525625,0.3289105571786308,-0.7218119194432191,-1.3721395702705834,14.956500871836088,0.6200008392333949,-0.01863191422203414,-0.28399982452392436,-1.0680085741963339,0.5000089251484852,-0.6760041993601291,0.1080045503122804,0.6905623896484379,38.53211169712008,-6.997831826925065,0.3920043748362043,5,0.24499988555908203,0.2049999237060547,-1.2100005149841309,-2.2350006103515625,-0.610000610351559,4,-0.021815652271956143,-1.314604911522737,28.940000534057614,-4.030303730890363,28.059999465942386,1.3684184108819208,28.20000076293945,-0.021815652271956143 5626,2008-05-27,28.11000061035156,29.04999923706055,28.0,28.3700008392334,79100.0,-0.01090779257952812,-3.3749836087722027,0.5306129598561387,41.92913977105813,45.91013845202315,0.5446803403864102,0.6178174812411434,-0.30456899253033143,-1.108370219646904,13.97796468342466,1.0499992370605504,0.01986886754540862,-0.5604992866516163,-1.386943184252729,0.2659446109494965,-0.9737212354521709,-0.14727733785106167,0.9799995422363317,10.091797702082358,-33.73916514372388,0.4132219488005562,5,0.5549993515014684,0.514999389648441,-0.9000010490417445,-1.9250011444091761,-0.5100002288818288,1,-0.022056237131673262,1.4081650129816543,28.420000076293945,-1.314604911522737,28.940000534057614,-4.030303730890363,28.059999465942386,-0.022056237131673262 5627,2008-05-28,28.36000061035156,28.70000076293945,27.809999465942386,28.15999984741211,35600.0,0.00889363196626669,1.022727765327045,-0.7692330264460749,52.30770262639741,45.90059344997694,0.21894098193489597,0.2806055714011677,-0.4119057188206199,-1.3854133946251501,12.732890235575558,0.8900012969970632,0.03804343129503707,-0.24599933624267933,-0.9415612720258189,0.4495625995404602,-0.5937803041342491,0.10178163164889042,0.6899986267089915,42.96881635669741,-4.936236075838828,0.34778096789156987,5,0.18499946594238992,0.26499938964844105,-1.1500010490417445,-2.175001144409176,-0.5600013732910085,2,-0.015514828088438404,-3.3749836087722027,28.11000061035156,1.4081650129816543,28.420000076293945,-1.314604911522737,28.940000534057614,-0.015514828088438404 5628,2008-05-29,28.709999084472656,29.06999969482422,28.21999931335449,28.21999931335449,97600.0,0.01234127174148747,-2.4693909326938814,2.4499895096225983,53.53318970358496,47.00183056549687,-0.14996313839183628,-0.06733195913664147,-0.6702607321096394,-1.7480803052163765,12.146286300548825,0.8500003814697301,-0.06611496917464166,0.10049915313720703,-0.5964861282315184,0.7974844345059324,-0.24799348754715567,0.44899179382156973,-0.8999996185302699,70.31243247914948,19.349143452332996,0.3484926406843619,5,-0.16499900817870738,-0.08499908447265625,-1.5199995040893555,-2.5249996185302734,-1.0799999237060547,3,-0.03970739902478748,1.022727765327045,28.36000061035156,-3.3749836087722027,28.11000061035156,1.4081650129816543,28.420000076293945,-0.03970739902478748 5629,2008-05-30,29.04999923706055,29.15999984741211,28.61000061035156,28.790000915527344,92900.0,0.011842569259146396,1.2916656732549878,0.5306090673060863,57.14284617793527,47.529995001835516,-0.5142573512653854,-0.42187348559869164,-0.9327646408855479,-2.1052872758408405,11.572188014406635,0.5499992370605504,-0.15246382740258113,0.43599929809570526,-0.2715956309618939,1.1435942271533044,0.08220183356690569,0.7897967626245048,-1.239999771118164,91.85180894306096,37.06151328371578,0.35379746452880045,5,-0.5649995803833043,-0.41999912261963246,-1.8349990844726598,-2.8649997711181676,-1.149999618530277,4,-0.0461273730733317,-2.4693909326938814,28.709999084472656,1.022727765327045,28.36000061035156,-3.3749836087722027,28.11000061035156,-0.0461273730733317 5630,2008-06-02,28.56999969482422,29.0,28.03000068664551,28.979999542236328,34300.0,-0.016523220476507672,3.311100750222508,-1.5769326701585828,45.052618729440795,48.203336687989335,-0.12237515248057917,0.02391046301040234,-0.3892424251093516,-1.6312496599606163,10.383621814816916,1.019998550415039,-0.1926670601979552,-0.021500205993653765,-0.7028695452263385,0.659869133239031,-0.36218487560999435,0.3191844636226868,-0.7060002136230423,56.296297342852064,4.180599598675904,0.3406846696163419,6,-0.08500003814697266,0.06000041961669922,-0.8249993324279785,-2.3199996948242188,-0.7600002288818324,0,-0.04060202519435996,1.2916656732549878,29.04999923706055,-2.4693909326938814,28.709999084472656,1.022727765327045,28.36000061035156,-0.04060202519435996 5631,2008-06-03,28.61000061035156,28.81999969482422,28.34000015258789,28.6299991607666,42800.0,0.0014001020635148187,1.4,0.04877697038492107,45.99156984055124,48.28705412232994,-0.15693144404982817,-0.005337797679693779,-0.39844071878017573,-1.6901334822051552,9.750698503331193,0.4799995422363281,-0.17114722051636733,0.011500644683835048,-0.667485395551175,0.6904866849188451,-0.32799237543367,0.3509936648013401,-0.6941611145019451,59.25932728539118,9.528331416313264,0.33949302011750554,6,-0.12500095367431285,0.17499923706055398,-0.3550009727477992,-1.935001373291012,-0.6300010681152308,1,-0.027962290364989317,3.311100750222508,28.56999969482422,1.2916656732549878,29.04999923706055,-2.4693909326938814,28.709999084472656,-0.027962290364989317 5632,2008-06-04,28.940000534057614,29.170000076293945,28.440000534057614,28.440000534057614,36500.0,0.011534425608738186,-1.9199981689453267,-25.001812112537284,52.18296273532061,49.655730083195316,-0.4145141004075441,-0.3526296198785097,-0.6899445664298156,-2.0385664528489045,9.405065118501337,0.7299995422363317,-0.22574126230295022,0.34100055694579723,-0.3390272855723353,1.0210283994639298,0.000986635686729187,0.6810144782048653,-0.9743946241454999,79.82459075638089,29.836445545088836,0.34001392125906693,6,-0.4500007629394496,-0.1550006866455007,-0.6800007820129359,-2.2650012969970668,-0.5200004577636683,2,-0.046302699649605206,1.4,28.61000061035156,3.311100750222508,28.56999969482422,1.2916656732549878,29.04999923706055,-0.046302699649605206 5633,2008-06-05,29.25,29.51000022888184,28.84000015258789,28.899999618530273,59600.0,0.010711798901923641,-1.8510683197045785,0.7000007629394531,53.907811188458375,50.17442632235108,-0.601180843601604,-0.6071218909251996,-0.9528610655650738,-2.348298625630566,9.718972542379213,0.6700000762939489,-0.13944881217772576,0.596000003814698,-0.10861329545800658,1.3006133030874025,0.24369335417834392,0.948306653451052,-1.2121304401049748,82.43241153379206,32.71412757215873,0.3523066496363527,6,-0.5900001525878871,-0.4650001525878871,-0.7775001525878906,-2.575000762939453,-0.7399997711181605,3,-0.0495726756560495,-1.9199981689453267,28.940000534057614,1.4,28.61000061035156,3.311100750222508,28.56999969482422,-0.0495726756560495 5634,2008-06-06,28.3799991607666,29.34000015258789,28.25,29.1200008392334,30900.0,-0.02974361843532991,-1.1800003051757812,-2.1142882055138665,44.09171016509159,49.571061215315375,0.20230450645127718,0.27708525332599976,-0.042014578688498005,-1.4787756545971575,9.982928810788032,1.0900001525878906,-0.09504040571778916,-0.27400083541870046,-0.978614134691405,0.4306124638540041,-0.6263074850550545,0.07830581421765359,-0.22435914735263296,23.648552863214466,-21.78259293623474,0.3523066496363527,6,0.28000068664551137,0.37000083923339844,0.09250068664550781,-1.7049999237060547,0.9300003051757848,4,-0.026427062092264753,-1.8510683197045785,29.25,-1.9199981689453267,28.940000534057614,1.4,28.61000061035156,-0.026427062092264753 5635,2008-06-09,28.09000015258789,28.57999992370605,27.920000076293945,28.520000457763672,52000.0,-0.010218429061111922,1.4000027743291505,0.5810801754756763,46.46840873565813,50.07542443360426,0.49234568756332564,0.5769764581954,0.28565763891375795,-1.187592609502648,10.026678817828946,0.6599998474121058,-0.013894373125992843,-0.5514998435974121,-1.2877284199427486,0.18472873274792434,-0.9196141317700786,-0.18338555542474566,1.4200000762939489,10.691827671667335,-34.35887988405989,0.36811428817266795,6,0.5699996948242223,0.6599998474121094,0.3924994468688965,-1.4150009155273438,1.8199996948242188,0,-0.006763991919740642,-1.1800003051757812,28.3799991607666,-1.8510683197045785,29.25,-1.9199981689453267,28.940000534057614,-0.006763991919740642 5636,2008-06-10,28.0,28.32999992370605,27.70000076293945,27.90999984741211,27300.0,-0.003203992598754035,-1.4705930751796683,-0.2093025318926208,48.076916023120035,49.60533703324011,0.6315115103735387,0.6166852151532574,0.40048916170469084,-1.09484399953039,9.64750065359326,0.6299991607666016,-0.05139529367386331,-0.5894999504089355,-1.3536015723573378,0.1746016715394667,-0.9715507613831385,-0.20744913943473264,1.4782002258300828,16.57454837448549,-30.535670521422627,0.38205081097420135,6,0.6050004959106445,0.6050004959106445,0.4824995994567871,-1.3250007629394531,2.35000038146973,1,-0.006785733359200519,1.4000027743291505,28.09000015258789,-1.1800003051757812,28.3799991607666,-1.8510683197045785,29.25,-0.006785733359200519 5637,2008-06-11,27.78000068664551,28.18000030517578,27.68000030517578,27.8700008392334,141100.0,-0.007857118334088864,-2.4482649759280206,-0.9999999999999605,47.348495795162265,48.91814882119314,0.849969060407048,0.781451967444557,0.6423082433130247,-0.8792554696114614,9.257627943965097,0.5,-0.060450015451834815,-0.7489993095397907,-1.5691376397947892,0.07113902071520783,-1.15906847466729,-0.3389301444122914,1.627071560668945,5.464501947476178,-44.470578104660746,0.41006916512749986,6,0.8149995803832972,0.8149995803832972,0.7099990844726527,-1.1050014495849645,1.9299983978271449,2,0.007199382672692378,-1.4705930751796683,28.0,1.4000027743291505,28.09000015258789,-1.1800003051757812,28.3799991607666,0.007199382672692378 5638,2008-06-12,27.93000030517578,28.25,27.770000457763672,28.040000915527344,88700.0,0.005399554169283283,-1.2325544259328258,1.2222269317170829,38.901089872224375,46.89128700944749,0.6455807612106597,0.5991649091656228,0.5098736692477601,-1.032040065003578,8.508179001435535,0.4799995422363281,0.006397268138094603,-0.5589997291564934,-1.4151081282116564,0.2971086698986696,-0.9870539286840767,-0.13094552962891015,1.3734476256103534,15.060242348199163,-30.58410314221262,0.42805419952758184,6,0.6649999618530273,0.6649999618530273,0.6424994468688965,-1.2550010681152344,1.6199989318847692,3,0.017543851262592502,-2.4482649759280206,27.78000068664551,-1.4705930751796683,28.0,1.4000027743291505,28.09000015258789,0.017543851262592502 5639,2008-06-13,28.04999923706055,28.35000038146973,27.79999923706055,28.190000534057614,33100.0,0.004296417134751485,1.39130416754774,1.2727320016645214,45.5421540560155,46.94567982351134,0.4121571376367932,0.4378184657820192,0.40822923478689077,-1.1520787130618189,8.75567987869997,0.5500011444091797,-0.004347583198683225,-0.3985007286071749,-1.257343612135891,0.4603421549215412,-0.8279221703715329,0.030920713157183144,1.1560418361889617,41.11100985675861,-5.208554354250083,0.4294214417643579,6,0.5450010299682582,0.5450010299682582,0.5775008201599086,-1.3750000000000036,3.7000007629394496,4,0.016399322792619575,-1.2325544259328258,27.93000030517578,-2.4482649759280206,27.78000068664551,-1.4705930751796683,28.0,0.016399322792619575 5640,2008-06-16,27.959999084472656,28.059999465942386,27.79999923706055,28.0,45300.0,-0.0032085616768567915,2.2500059604700176,0.28571817822646917,48.091581935984905,47.17901450078175,0.45430398732631616,0.4658562669576085,0.5014094160483076,-1.085315378754558,8.454627398643085,0.26000022888183594,-0.05333039762980363,-0.4340008735656724,-1.2701674949746256,0.40216574784328074,-0.8520841842701508,-0.015917562861194057,1.1544795426924317,41.790857822832734,-8.734897825076374,0.4180833107044771,6,0.6350011825561523,0.6350011825561523,0.7450008392333984,-1.2849998474121094,4.720001220703125,0,0.048283277026980986,1.39130416754774,28.04999923706055,-1.2325544259328258,27.93000030517578,-2.4482649759280206,27.78000068664551,0.048283277026980986 5641,2008-06-17,27.79999923706055,28.229999542236328,27.79999923706055,27.989999771118164,32200.0,-0.005722455388096237,-3.526306279174955,4.749904634751008,42.70830849804109,46.12627514108403,0.5445916398902924,0.6040581230402466,0.6708551255051667,-0.925608247473523,8.029149755394688,0.4300003051757777,-0.1624758037848295,-0.5605007171630838,-1.4365799479593342,0.3155785136331666,-0.998540332561209,-0.12246110176495861,1.2284106907851786,17.910286301537987,-32.18457262266784,0.43803961539812575,6,0.7950010299682582,0.7950010299682582,0.9050006866455043,-1.1250000000000036,4.7500000000000036,1,0.07589930461360184,2.2500059604700176,27.959999084472656,1.39130416754774,28.04999923706055,-1.2325544259328258,27.93000030517578,0.07589930461360184 5642,2008-06-18,27.84000015258789,28.04999923706055,27.60000038146973,27.6299991607666,71900.0,0.0014388818929900182,-2.3333427523895844,-1.1052652712945044,37.67706469210087,44.32285886371097,0.3711800528549283,0.5646541215358525,0.6222616475910421,-0.9370910670949932,8.185261582843543,0.4499988555908203,-0.1681829412235274,-0.5024997711181634,-1.4068024009043931,0.4018028586680664,-0.9546510860112782,-0.050348456225048466,1.1075051978976411,31.999969482421402,-14.895664163196752,0.4521513148931151,6,0.630000114440918,0.7150001525878942,0.8649997711181641,-1.1650009155273438,4.1399993896484375,2,0.09015805370419594,-3.526306279174955,27.79999923706055,2.2500059604700176,27.959999084472656,1.39130416754774,28.04999923706055,0.09015805370419594 5643,2008-06-19,28.10000038146973,28.10000038146973,27.54999923706055,27.81999969482422,37900.0,0.00933908862991406,2.928569968869322,1.3333303058101367,36.231896076554925,43.4495461872069,-0.0772235254628022,0.32443844220877693,0.3642500153605077,-1.1675701353359145,7.818378592703218,0.5500011444091797,-0.1791475724798488,-0.24449958801269034,-1.1463450567824829,0.6573458807571022,-0.6954223223975866,0.20642314637220593,0.7397045714945385,68.75004470341963,26.40337190347809,0.4509227343848962,6,-0.035000801086429334,0.42999935150146484,0.5874996185302699,-1.4250011444091832,2.8400001525878835,3,0.057295326731191976,-2.3333427523895844,27.84000015258789,-3.526306279174955,27.79999923706055,2.2500059604700176,27.959999084472656,0.057295326731191976 5644,2008-06-20,28.10000038146973,28.18000030517578,27.520000457763672,27.93000030517578,151000.0,0.0,3.0,0.6071416407245233,42.08755181792207,42.96278430745845,-0.13535191047382966,0.2722389148134745,0.35435161619409783,-1.1388669655793215,7.035228516698483,0.6599998474121094,-0.2570169012172343,-0.20249958038329652,-1.0649531243501222,0.6599539635835292,-0.6337263523667076,0.22872719160011457,0.6107339999041663,81.69023543697195,39.40996326960341,0.4312267719834124,6,-0.1649999618530309,0.4149999618530238,0.5874996185302699,-1.4250011444091832,3.3699989318847585,4,0.05160138206072795,2.928569968869322,28.10000038146973,-2.3333427523895844,27.84000015258789,-3.526306279174955,27.79999923706055,0.05160138206072795 5645,2008-06-23,27.79999923706055,28.15999984741211,27.28000068664551,28.15999984741211,24700.0,-0.010676197165001233,3.888875937778135,-2.1176496987511833,37.46127727420366,41.78326889091218,0.133193230327187,0.5516952746058266,0.6762259023975723,-0.7956485944621647,6.364026598259982,0.879999160766598,-0.3876190717505743,-0.4715006828308077,-1.3603384453191651,0.41733707965754974,-0.9159195640749864,-0.027081801586628984,0.7678470734801195,54.736755455525795,14.000934323792393,0.44441888124417955,6,0.015001296997070312,0.595001220703125,0.8150005340576136,-1.1250000000000036,3.820001602172848,0,0.1420863622785158,3.0,28.10000038146973,2.928569968869322,28.10000038146973,-2.3333427523895844,27.84000015258789,0.1420863622785158 5646,2008-06-24,27.489999771118164,27.940000534057614,27.440000534057614,27.57999992370605,60900.0,-0.011151060232013288,-4.263195936313976,0.2499999999999926,27.414311892589595,39.5683595684041,0.4059290539126721,0.8567924465842296,0.9885059804060461,-0.4509810128690219,6.226982651340773,0.5,-0.4042051123331589,-0.750500106811522,-1.7039531224218862,0.2029529087988422,-1.2272266146167041,-0.2737735990063399,0.8975481520771851,23.33324149798956,-11.943481359850793,0.4767265078051829,6,0.3250007629394567,0.9050006866455114,1.125,-0.8150005340576172,4.180000305175781,1,0.18879594679045408,3.888875937778135,27.79999923706055,3.0,28.10000038146973,2.928569968869322,28.10000038146973,0.18879594679045408 5647,2008-06-25,27.920000076293945,28.13999938964844,27.399999618530273,27.46999931335449,128000.0,0.015642062886721098,-1.5084731516503531,-5.000000000000237,30.03003071805091,38.58268632905149,-0.0023735081881675058,0.4133298897625117,0.5555137632892198,-0.850805687833315,6.254112815732109,0.7399997711181676,-0.40965202699572245,-0.2984997749328606,-1.2606087277234401,0.6636091778577189,-0.7795542513281504,0.18255470146242914,0.3124912337844279,71.11107343507264,40.072545059763804,0.48105447639528975,6,-0.10499954223632457,0.4750003814697301,0.6949996948242188,-1.2450008392333984,4.010000228881836,2,0.1658309150470887,-4.263195936313976,27.489999771118164,3.888875937778135,27.79999923706055,3.0,28.10000038146973,0.1658309150470887 5648,2008-06-26,27.56999969482422,27.95000076293945,27.5,27.809999465942386,113700.0,-0.012535830247611734,-1.3684302988018626,-0.5333319204848933,35.5871953756629,37.47657980901233,0.32541094439652696,0.7099445772298054,0.9138677599221978,-0.47682937494413835,5.7424179134293265,0.4500007629394496,-0.4297642298567226,-0.5915001869201646,-1.5660020355956696,0.38300166175534045,-1.0787511112579153,-0.10424926258241385,0.5699996948242223,32.22212567737369,0.23853680519006915,0.4872509243377523,6,0.18500041961669922,0.8250007629394567,1.0450000762939453,-0.8950004577636719,4.229999542236332,3,0.1599564706647425,-1.5084731516503531,27.920000076293945,-4.263195936313976,27.489999771118164,3.888875937778135,27.79999923706055,0.1599564706647425 5649,2008-06-27,27.709999084472656,27.81999969482422,26.920000076293945,27.5,314300.0,0.005077961233155959,3.186041766469722,-0.8749970197649061,42.85712237004572,36.89497319057463,0.14763612446559904,0.4895056668601043,0.7920805042995944,-0.5886018932344435,5.45317040670637,0.8999996185302734,-0.4259833166203677,-0.3845007896423347,-1.2830959091934062,0.5140943299087368,-0.8337983494178722,0.06479677013320284,0.4300003051757848,63.70960919342211,27.83344253389491,0.4492975597755366,6,-0.13499927520751953,0.5050010681152344,0.9350008964538574,-1.0349998474121094,4.8600006103515625,4,0.11656447334185915,-1.3684302988018626,27.56999969482422,-1.5084731516503531,27.920000076293945,-4.263195936313976,27.489999771118164,0.11656447334185915 5650,2008-06-30,27.40999984741211,28.18000030517578,27.40999984741211,27.670000076293945,80300.0,-0.010826389280851778,-4.923075230165425,-1.2381017257039055,39.72124787167726,36.5630775654231,0.40388636765790764,0.7358733822754289,1.0668839514180668,-0.2616740562841571,5.856311933135227,0.7700004577636719,-0.3954100714360749,-0.626500034332274,-1.5453846982988537,0.2923846296343058,-1.0859423663155638,-0.1670577023489841,-0.48999977111816406,38.888863659414206,0.5475775677440708,0.45944233198329043,6,0.1400003433227539,0.8050003051757812,1.2350001335144043,-0.7350006103515625,5.150001525878906,0,0.14812110501801778,3.186041766469722,27.709999084472656,-1.3684302988018626,27.56999969482422,-1.5084731516503531,27.920000076293945,0.14812110501801778 5651,2008-07-01,27.809999465942386,28.15999984741211,27.420000076293945,27.440000534057614,92800.0,0.014593200319482857,-2.609756324491296,-1.4230715621905419,50.49178339017858,37.986935198542845,0.0060954621516735585,0.2876127316319419,0.6635479228618273,-0.6426840279123063,6.281239728592655,0.75,-0.4048634168466734,-0.18650035858154013,-1.0692063814142365,0.6962056642511563,-0.6278533699978865,0.2548526528348063,-0.889999389648441,70.63485936333953,26.972658266853486,0.441353011416348,7,-0.2599992752075231,0.40500068664550426,0.8350005149841273,-1.1350002288818395,4.44999885559081,1,0.1370011307607879,-4.923075230165425,27.40999984741211,3.186041766469722,27.709999084472656,-1.3684302988018626,27.56999969482422,0.1370011307607879 5652,2008-07-02,27.60000038146973,28.04999923706055,27.29999923706055,27.729999542236328,82200.0,-0.007551207785164937,-1.0547904402831432,-0.3513500974296951,44.69453277605211,38.92722816515364,0.1994440776851647,0.413263310107876,0.8847877203708627,-0.40785776549976305,6.270690590512618,0.75,-0.42842096539351715,-0.3294994354248004,-1.107931778027094,0.44893290717749323,-0.7187156067259473,0.059716735876346405,-0.6548003005981471,53.96826838509693,6.4118328642896145,0.3892161713011466,7,-0.050000190734866834,0.6149997711181605,1.0449995994567836,-0.9250011444091832,5.409997940063466,2,0.14746375502069764,-2.609756324491296,27.809999465942386,-4.923075230165425,27.40999984741211,3.186041766469722,27.709999084472656,0.14746375502069764 5653,2008-07-03,27.79999923706055,28.1200008392334,27.0,27.78000068664551,25800.0,0.007246335247339308,2.3939329135251253,-0.15383599630265837,46.08150301528631,39.37100052041633,-0.053177349023929565,0.10441776686380777,0.6940719903781449,-0.5832111301114544,5.96437712992322,1.1200008392333984,-0.4106923798139839,-0.057000541687006745,-0.5263158072912404,0.4123147239172269,-0.2916581744891218,0.1776570911151083,-0.8301031517028825,69.8411905486354,20.582571112257355,0.23465763280211627,7,-0.24999904632568715,0.4150009155273402,0.7850008010864222,-1.1250000000000036,6.04000091552734,3,0.1485611935776412,-1.0547904402831432,27.60000038146973,-2.609756324491296,27.809999465942386,-4.923075230165425,27.40999984741211,0.1485611935776412 5654,2008-07-07,27.6299991607666,28.11000061035156,27.479999542236328,28.059999465942386,95900.0,-0.006115110825878012,1.3773508856532282,-21.50157367668115,44.95412737011505,40.20353941996204,0.048211839485993835,0.22698650002552512,0.8580312451498173,-0.39153929017221145,6.60730651546256,0.6300010681152308,-0.3802840666673184,-0.18950061798095774,-0.5988893317289055,0.21988809576698998,-0.3941949748549334,0.015193738893017894,-0.6359009910125728,53.38974557915495,3.0548733074771093,0.2046943568739742,7,-0.07999897003173828,0.5850009918212891,0.9550008773803711,-0.9549999237060547,6.6299991607665945,0,0.1509229172259683,2.3939329135251253,27.79999923706055,-1.0547904402831432,27.60000038146973,-2.609756324491296,27.809999465942386,0.1509229172259683 5655,2008-07-08,27.899999618530273,28.170000076293945,27.68000030517578,27.729999542236328,100000.0,0.009772003835130771,-2.629647421180161,-0.39534873405368637,51.479295951171814,42.87742653758228,-0.23033388544340028,-0.06111137330389482,0.5430935732858799,-0.6457421528531633,7.033813332822728,0.5400009155273438,-0.3582305984131935,0.08999986648559499,-0.30138111005640766,0.48138084302759765,-0.10569062178540634,0.2856903547565963,-0.8999996185302734,76.92303930279077,21.55777362650435,0.19569048827100058,7,-0.34999942779541016,0.3150005340576172,0.6575002670288086,-1.0799999237060547,6.250001907348633,1,0.1673835175679459,1.3773508856532282,27.6299991607666,2.3939329135251253,27.79999923706055,-1.0547904402831432,27.60000038146973,0.1673835175679459 5656,2008-07-09,27.809999465942386,28.31999969482422,27.63999938964844,27.959999084472656,47300.0,-0.0032258119648185257,-1.7755127461551594,-0.8823503012487309,49.56267200205532,45.047720013582776,-0.10076469069555927,0.014677076972670733,0.6148759242302724,-0.530248081078927,7.048070697851763,0.6800003051757777,-0.37006262556423763,0.00949974060058878,-0.37155018634641124,0.3905496675475888,-0.18102522287291123,0.2000247040740888,-0.7863994598388722,61.36361009161082,2.917097005978384,0.19052496347349926,7,-0.18999958038330433,0.40500068664550426,0.7475004196166957,-0.09500026702881215,6.809999465942386,2,0.17080194169603402,-2.629647421180161,27.899999618530273,1.3773508856532282,27.6299991607666,2.3939329135251253,27.79999923706055,0.17080194169603402 5657,2008-07-10,27.979999542236328,28.239999771118164,27.420000076293945,27.71999931335449,56500.0,0.006112911886321015,1.1025614691462178,-1.7333392673220134,48.20357930719803,46.44954045042002,-0.2920734490869279,-0.1471139490465383,0.4002108935045676,-0.6822887963487219,7.183806774615651,0.8199996948242188,-0.3350732753086483,0.16949987411499023,-0.2196951031314498,0.5586948513614303,-0.025097614508229782,0.36409736273821025,-0.9045435485839874,74.24240672774037,16.39286991110727,0.19459748862321938,7,-0.3599996566772461,0.2350006103515625,0.6550002098083496,-0.0950002670288086,6.720001220703118,3,0.15296636344958237,-1.7755127461551594,27.809999465942386,-2.629647421180161,27.899999618530273,1.3773508856532282,27.6299991607666,0.15296636344958237 5658,2008-07-11,28.420000076293945,28.540000915527344,27.76000022888184,27.790000915527344,64000.0,0.015725537571701143,-1.2608698055888166,2.4230715621904815,54.232801563017155,47.713504805194624,-0.6691945770676782,-0.5781655650630171,-0.04770233725191275,-1.1114887063695456,7.195510085460318,0.7800006866455043,-0.2221060838233484,0.5850004196166978,0.11155819271557021,1.0584426465178254,0.348279306166134,0.8217215330672616,-1.2947623345947292,89.28564738259172,33.02863034066642,0.2367211134505632,7,-0.6499996185302734,-0.2049999237060547,0.2174997329711914,-0.5250005722045898,6.210000991821289,4,0.16150591952559212,1.1025614691462178,27.979999542236328,-1.7755127461551594,27.809999465942386,-2.629647421180161,27.899999618530273,0.16150591952559212 5659,2008-07-14,28.51000022888184,28.95000076293945,28.21999931335449,28.71999931335449,36500.0,0.00316678931549208,1.1791023531488471,-0.3333323241528069,59.94399764493051,49.96047700222276,-0.7082619237334171,-0.6660872566762848,-0.15504864448071487,-1.1839877047862402,7.326386225180335,0.7300014495849609,-0.14076954484558257,0.6520005226135304,0.09692409680875969,1.207076948418301,0.374462309711145,0.9295387355159157,-1.2998766967529356,71.24180806596222,14.181425730697484,0.2775382129023858,7,-0.5349998474121129,-0.3800001144409215,0.21249961853027344,-0.19000053405762074,5.379999160766605,0,0.18695194250845826,-1.2608698055888166,28.420000076293945,1.1025614691462178,27.979999542236328,-1.7755127461551594,27.809999465942386,0.18695194250845826 5660,2008-07-15,29.309999465942386,29.46999931335449,27.559999465942386,28.15999984741211,117600.0,0.028060302723186714,1.5986404620197434,-5.4762125340601475,72.41380282325353,52.39625693923109,-1.3526485749035508,-1.4332453940792256,-0.965389934822511,-1.951117840245228,7.648451205820828,1.9099998474121023,-0.03950117580646051,1.3844997406005888,0.5297549513286093,2.2392445298725683,0.9571273459645973,1.8118721352365803,-1.9606857553486385,92.19512648982625,29.59334228313609,0.42737239463599064,7,-1.0749998092651403,-1.1149997711181676,-0.6049995422363317,-0.9899997711181676,4.570001602172848,1,0.1688843038479959,1.1791023531488471,28.51000022888184,-1.2608698055888166,28.420000076293945,1.1025614691462178,27.979999542236328,0.1688843038479959 5661,2008-07-16,29.90999984741211,30.0,29.09000015258789,29.309999465942386,37200.0,0.020470842456579152,1.333330888016726,0.5217396352153019,73.52246907545845,55.59936097249846,-1.814222160955957,-1.9679632752032674,-1.5512426499564143,-2.512031387336947,8.027960132012847,0.9099998474121094,0.0486235284357619,1.879000091552733,0.6503781554928914,3.1076220276125746,1.264689123522814,2.493311059582652,-2.350000381469723,96.51162188956155,33.54096147997277,0.6143109680299208,7,-1.4099998474121094,-1.4499998092651367,-1.2049999237060547,-1.5700006484985352,3.9599990844726634,2,0.1417586660012522,1.5986404620197434,29.309999465942386,1.1791023531488471,28.51000022888184,-1.2608698055888166,28.420000076293945,0.1417586660012522 5662,2008-07-17,30.35000038146973,30.35000038146973,29.65999984741211,29.989999771118164,26800.0,0.014710816994393694,2.833329801212168,0.6000006357824829,82.1759503523961,59.60985512106622,-2.037362755115744,-2.3297255824178116,-1.9865204544776383,-2.9222843999389845,8.27824798798715,0.6900005340576207,0.19562716176041306,2.1935006141662647,0.5911037687087806,3.795897459623749,1.3923021914375227,2.994699036895007,-2.7900009155273438,100.0,31.770883445401935,0.8011984227287429,7,-1.4650001525878942,-1.7150001525878942,-1.7449998855590856,-2.010001182556156,3.9800014495849645,3,0.14069187798172478,1.333330888016726,29.90999984741211,1.5986404620197434,29.309999465942386,1.1791023531488471,28.51000022888184,0.14069187798172478 5663,2008-07-18,29.709999084472656,30.3799991607666,29.38999938964844,30.3799991607666,34600.0,-0.021087357131890805,1.9552228608518054,-1.8611081676768348,70.7468892803834,62.47571755554048,-1.2269640965599713,-1.6473850981405889,-1.3239903258860224,-2.2444587885220315,8.374786588528707,0.9899997711181605,0.27161380391631695,1.4729993820190437,-0.2727939074712644,3.2187926715093518,0.6001027372738896,2.3458960267641977,-1.75939949035644,76.24112947516791,7.132973457754559,0.8728966447451533,7,-0.8099994659423828,-1.0599994659423828,-1.1149988174438477,-1.3549995422363281,3.670001983642578,4,0.1679569785336923,2.833329801212168,30.35000038146973,1.333330888016726,29.90999984741211,1.5986404620197434,29.309999465942386,0.1679569785336923 5664,2008-07-21,29.54999923706055,29.82999992370605,29.1299991607666,29.82999992370605,18100.0,-0.0053853871539069065,3.999993188057404,0.41791142501699896,72.86323985152028,64.85171132224586,-0.8559869693898783,-1.4473937924530347,-1.150271070476844,-2.0467020231162287,8.652415274443555,0.7000007629394496,0.39308530298063715,1.2404995918273976,-0.5992427600198411,3.080241943674636,0.32062841590378,2.160370767751015,-1.2106957122802733,70.56737540683355,-2.2656916341757096,0.9198711759236192,7,-0.649999618530277,-0.899999618530277,-0.9549989700317418,-1.034999847412113,3.909999847412106,0,0.1719120799395326,1.9552228608518054,29.709999084472656,2.833329801212168,30.35000038146973,1.333330888016726,29.90999984741211,0.1719120799395326 5665,2008-07-22,31.75,32.259998321533196,29.32999992370605,29.34000015258789,124200.0,0.07445011234316001,-1.4115210122289974,-8.607121204896643,80.40123188791856,68.27821797623066,-2.7406407694356822,-3.516595111059658,-3.3094158749990186,-4.188265075871243,9.335910347939102,2.929998397827145,0.5640819523785403,3.2430003166198738,0.864392880170918,5.6216077530688295,2.053696598395394,4.432304034844353,-3.0841851734619112,83.91171557985857,10.354428817464637,1.1893037182244783,7,-1.9100008010864293,-2.1600008010864293,-3.1549997329711914,-3.125,1.8100013732910156,1,0.06740155557947847,3.999993188057404,29.54999923706055,1.9552228608518054,29.709999084472656,2.833329801212168,30.35000038146973,0.06740155557947847 5666,2008-07-23,32.68000030517578,33.130001068115234,31.81999969482422,31.8799991607666,62000.0,0.029291348194512734,-1.8478288362064497,0.33195070334474575,85.2777641643763,72.39757184925047,-3.2488331295104906,-4.256047240885433,-4.209477744965447,-5.042010806881649,10.278721353023512,1.3800010681152344,0.7986309095096686,3.913500595092774,0.943217481162943,6.883783709022605,2.4283590381278586,5.39864215205769,-3.5500011444091797,88.74998629093824,12.189584330712023,1.4851415569649162,7,-2.3350000381469727,-2.6549997329711914,-4.085000038146973,-4.055000305175781,1.6100006103515625,2,0.03671972924521061,-1.4115210122289974,31.75,3.999993188057404,29.54999923706055,1.9552228608518054,29.709999084472656,0.03671972924521061 5667,2008-07-24,32.549999237060554,33.09000015258789,32.060001373291016,32.75,103800.0,-0.003978000823171235,1.3409034752716884,-0.2500005960455862,83.30993511273955,75.62836446588629,-2.6847334090732,-3.964663612855013,-4.048819666782844,-4.854099177912211,11.707245119921854,1.029998779296875,1.0095516636848814,3.551999568939216,0.16677701170736725,6.9372221261710685,1.8593882903232917,5.2446108475551405,-3.219999313354503,85.49996113779031,7.755450095466131,1.6926112786159258,7,-2.2049989700317454,-2.524998664855964,-3.9549989700317454,-3.924999237060554,1.1399993896484304,3,0.04055298696662657,-1.8478288362064497,32.68000030517578,-1.4115210122289974,31.75,3.999993188057404,29.54999923706055,0.04055298696662657 5668,2008-07-25,31.979999542236328,32.740001678466804,30.309999465942386,30.309999465942386,68100.0,-0.01751151177217969,-1.910182157496753,-8.34996852886789,78.88444741762123,77.73285888507415,-1.7395768839503027,-3.2120197877386687,-3.4457724601448305,-4.220612629010827,12.405093411194393,2.4300022125244176,1.2480908482728914,2.7614998817443848,-0.801894722820073,6.324894486308846,0.9798025794621559,4.543197184026614,-1.889999389648441,71.2499755621073,-9.179705835346027,1.78169730228223,7,-1.6349992752075195,-1.9549989700317383,-3.467499256134033,-3.354999542236328,2.069999694824226,4,0.0734834997641165,1.3409034752716884,32.549999237060554,-1.8478288362064497,32.68000030517578,-1.4115210122289974,31.75,0.0734834997641165 5669,2008-07-28,30.940000534057614,31.56999969482422,30.45000076293945,31.54999923706055,76300.0,-0.032520294654950765,2.446152582111418,-0.365268667745599,68.31325179382625,77.27724210402667,-0.3560784562502697,-2.021261021483131,-2.388320415564113,-3.123487799566366,12.061170002177796,1.5299987792968786,1.480814877465395,1.5600008010864208,-2.008304297500505,5.128305899673343,-0.22415174820703854,3.34415335037988,2.1900005340576207,42.368424354826935,-36.91422913619346,1.7841525492934611,7,0.17000007629394887,-0.9149999618530238,-2.6425008773803675,-2.3150005340576136,2.870000839233402,0,0.07886233005625698,-1.910182157496753,31.979999542236328,1.3409034752716884,32.549999237060554,-1.8478288362064497,32.68000030517578,0.07886233005625698 5670,2008-07-29,31.46999931335449,31.63999938964844,30.34000015258789,30.88999938964844,62800.0,0.017129889145071964,1.826085063595545,-0.9508215687193932,70.93821020898335,76.9901022299739,-0.6117965835846562,-2.3520923336897077,-2.900472843272169,-3.5805638512475824,12.432680925956193,1.2999992370605504,1.690719392317849,1.886999607086178,-1.6713508379961617,5.445350052168518,0.1078243845450082,3.666174829627348,1.6064017486572304,41.1347229915865,-38.74508482078927,1.7791752225411692,7,-0.33999919891357067,-1.4449987411498988,-3.244998931884762,-2.8449993133544886,1.8900012969970668,1,0.06323482092589994,2.446152582111418,30.940000534057614,-1.910182157496753,31.979999542236328,1.3409034752716884,32.549999237060554,0.06323482092589994 5671,2008-07-30,31.6200008392334,32.25,31.04999923706055,31.559999465942386,57300.0,0.004766492823381041,-1.222219867474824,0.10345065721322688,70.87155958285948,75.73405881113649,-0.5517478503185842,-2.3210229870388517,-3.011819041838411,-3.6552317267679264,13.018212223424253,1.2000007629394496,1.8978617678010963,1.8465010643005364,-1.7201238541657062,5.4131259827667755,0.06318860506741686,3.629813523533656,1.346944186401366,47.1223399182584,-32.087926859250324,1.7833124592331202,7,-0.49000072479248047,-1.5950002670288086,-3.5150003433227504,-2.9950008392333984,2.190000534057617,2,0.061353588949008,1.826085063595545,31.46999931335449,2.446152582111418,30.940000534057614,-1.910182157496753,31.979999542236328,0.061353588949008 5672,2008-07-31,31.670000076293945,32.02000045776367,30.84000015258789,31.25,54300.0,0.0015812535020083285,1.1071418231855084,6.999841057918909,69.50779883315167,75.5963820947774,-0.4412123341287213,-2.1612843257447167,-3.013080775006813,-3.6264466715759482,13.322994350571646,1.1800003051757812,1.9984407684902337,1.693000316619873,-1.8154325955669748,5.201433228806717,-0.06121613947355087,3.447216772713297,1.1918671544189436,55.96705234843044,-21.061240285020943,1.7542164560934228,7,-0.5399999618530273,-1.6449995040893555,-3.5649995803832972,-3.0450000762939453,2.3299999237060547,3,0.08272816018066753,-1.222219867474824,31.6200008392334,1.826085063595545,31.46999931335449,2.446152582111418,30.940000534057614,0.08272816018066753 5673,2008-08-01,31.93000030517578,32.27000045776367,31.25,32.27000045776367,44500.0,0.008209669348136606,5.0,-0.8095240257764497,70.1176429933339,75.29131577720113,-0.39469511157150095,-2.209281883116134,-3.215804062102883,-3.8209987147565236,13.19242458114826,1.0200004577636719,2.0645055331536852,1.7465004920959473,-1.7081764761492906,5.201177460341182,0.019162007973328343,3.473838976218566,0.8309922424121083,82.3834145685835,4.432192147091499,1.7273384841226176,8,-0.6999998092651367,-1.9049997329711914,-3.824999809265133,-3.3050003051757812,1.720001220703125,4,0.05512052316666938,1.1071418231855084,31.670000076293945,-1.222219867474824,31.6200008392334,1.826085063595545,31.46999931335449,0.05512052316666938 5674,2008-08-04,31.79999923706055,32.0,31.5,31.790000915527344,82300.0,-0.004071439613928196,1.4390252979651839,-0.02940681484142009,65.9003740886203,73.68010935505689,0.09837816139827282,-1.845475320133243,-3.057225154510146,-3.616699342689362,13.05479865914031,0.5,2.055561015319423,1.4079994201660178,-1.8979291080658065,4.713927948397846,-0.24496484394989793,3.06096368428193,0.8641536147273392,75.64760899556882,-0.4811242300990557,1.6529642641159135,8,-0.07999897003174183,-1.7749986648559606,-3.7249989509582555,-3.1749992370605504,1.8500022888183558,0,0.07075471867866567,5.0,31.93000030517578,1.1071418231855084,31.670000076293945,-1.222219867474824,31.6200008392334,0.07075471867866567 5675,2008-08-05,32.56999969482422,32.56999969482422,31.540000915527344,31.96999931335449,131500.0,0.024213851454005342,2.433327081472345,60.010110644771096,66.62499111891216,71.60757901667198,-0.6068945020127643,-2.369139442185059,-3.7723473533312557,-4.3188257320599845,13.238736579575368,1.029998779296875,2.174754204021003,1.9444998741149888,-1.2789895641842222,5.1679893124142,0.3327551549653833,3.5562445932645943,0.0011870489956677943,100.0,25.356960855947705,1.6117447191496064,8,-0.869999885559082,-2.5049991607666016,-4.674999713897705,-4.125,1.1800003051757812,1,0.038071897147234246,1.4390252979651839,31.79999923706055,5.0,31.93000030517578,1.1071418231855084,31.670000076293945,0.038071897147234246 5676,2008-08-06,32.560001373291016,32.90999984741211,32.200000762939446,32.549999237060554,51900.0,-0.0003069794788728153,1.00000000000002,0.016670216452131122,64.59709725283902,69.52837481001637,-0.6880655460796667,-2.0923107922725066,-3.6964617450831945,-4.224195587073581,13.902758497972457,0.7099990844726634,2.3183746649456367,1.6970014572143555,-1.3480576246663531,4.742060539095064,0.17447191627400116,3.2195309981547098,-2.220001220703125,83.09185866083834,11.174794612978133,1.5225295409403536,8,-0.9500017166137695,-2.4950008392333984,-4.677501201629639,-4.115001678466797,0.8400001525878906,2,0.024570000101928224,2.433327081472345,32.56999969482422,1.4390252979651839,31.79999923706055,5.0,31.93000030517578,0.024570000101928224 5677,2008-08-07,32.259998321533196,32.59999847412109,31.899999618530273,32.25,43000.0,-0.009213852552350077,1.0289862283626283,0.9996186117467579,67.63484130761213,68.27841857557092,-0.484472665517508,-1.5338623255412465,-3.34075849543531,-3.82543688765967,14.03116127499694,0.6999988555908132,2.188632822679942,1.1829984664916928,-1.5991938447481786,3.9651907777315607,-0.20809768912824467,2.5740946221116268,-1.8685981750488203,60.84327797425726,-10.091968766284424,1.391096155619934,8,-0.634998321533196,-2.194997787475579,-4.377498149871819,-3.8149986267089773,0.5900001525878906,3,0.048047214271651484,1.00000000000002,32.560001373291016,2.433327081472345,32.56999969482422,1.4390252979651839,31.79999923706055,0.048047214271651484 5678,2008-08-08,33.009998321533196,33.009998321533196,31.38999938964844,32.59000015258789,76500.0,0.02324860629330483,6.714314259764062,42.00686760781243,72.12274636616094,68.70169575027477,-1.199100661228396,-2.02624653607457,-4.036478037793074,-4.500058295270151,14.652726915826447,1.619998931884755,1.9288326991797433,1.7034985542297285,-0.907863374043302,4.3148604825027554,0.3978175900932115,3.009179518366242,-2.5682261810302656,100.0,27.819507274135702,1.3056809641365137,8,-1.3349990844726527,-2.944997787475579,-5.127498149871819,-4.564998626708977,0.9099998474121094,4,0.02999096421707481,1.0289862283626283,32.259998321533196,1.00000000000002,32.560001373291016,2.433327081472345,32.56999969482422,0.02999096421707481 5679,2008-08-11,33.84000015258789,34.880001068115234,32.759998321533196,33.0,65900.0,0.0251439525373518,-2.212116833462874,2.000009082652168,66.20154007203558,68.17539906839168,-1.759508115812423,-2.5681338165467125,-4.812396470054466,-5.258989501029006,15.982012572388715,2.1200027465820384,1.7084653694739522,2.2670003890991204,-0.22800609318629483,4.762006871384536,1.0194971479564146,3.514503630241826,-3.2954989648437483,70.20056116465162,-0.47552107419548406,1.2475032411427072,8,-0.9799995422363281,-2.689999580383301,-5.957499980926514,-5.395000457763672,-0.8400001525878906,0,-0.005614616603199174,6.714314259764062,33.009998321533196,1.0289862283626283,32.259998321533196,1.00000000000002,32.560001373291016,-0.005614616603199174 5680,2008-08-12,34.259998321533196,34.290000915527344,33.59999847412109,33.86999893188477,61100.0,0.012411293352585506,2.0666463218215734,0.4642849033382967,63.29964113603429,67.33407479652222,-1.9468582925118696,-2.7386903652048673,-5.156841554894388,-5.609703060366954,16.855608406482226,0.6900024414062571,1.5611828572912927,2.4394986152648848,-0.09209912725975045,4.9710963577895235,1.173699744002569,3.705297486527204,-3.455367140966789,82.23488686531479,13.273107947041822,1.2657988712623194,8,-1.3999977111816335,-3.109997749328606,-6.377498149871819,-5.814998626708977,-0.759998321533196,1,-0.017804927774059287,-2.212116833462874,33.84000015258789,6.714314259764062,33.009998321533196,1.0289862283626283,32.259998321533196,-0.017804927774059287 5681,2008-08-13,34.150001525878906,34.77000045776367,33.419998168945305,34.110000610351555,54200.0,-0.0032106480164406648,1.1093805879407879,0.10256661058729064,63.51353702448359,66.66804570667021,-1.6094954646698554,-2.4187678420227634,-4.972301652943337,-5.447442734325222,18.65977999046784,1.3500022888183665,1.5769726832026407,2.117501735687256,-0.4503307384557047,4.685334209830216,0.8335854986157756,3.401417972758736,-3.1008481520595694,79.08311773199412,11.708788498336816,1.2839162370714805,8,-1.085000991821289,-3.0000009536743164,-6.267501354217529,-5.7050018310546875,-0.15999984741210227,2,-0.011713074905012388,2.0666463218215734,34.259998321533196,-2.212116833462874,33.84000015258789,6.714314259764062,33.009998321533196,-0.011713074905012388 5682,2008-08-14,34.61999893188477,34.810001373291016,33.830001831054695,33.900001525878906,37900.0,0.01376273455360466,-1.279077194678942,17.999523173752465,72.6804231826265,66.95279906103606,-1.8070609292661501,-2.6904039278691805,-5.371396135863172,-5.860316317764955,20.001343328592334,0.979999542236321,1.5381225472029776,2.373999214172372,-0.3121477167693385,5.060146145114082,1.030925748701513,3.717072679643227,-3.3409946964076838,92.5500856393661,24.605763632497414,1.3430734654708554,8,-1.4849987030029368,-3.469998359680183,-6.702498912811286,-6.174999237060554,-0.8600006103515767,3,-0.0352396719712853,1.1093805879407879,34.150001525878906,2.0666463218215734,34.259998321533196,-2.212116833462874,33.84000015258789,-0.0352396719712853 5683,2008-08-15,34.700000762939446,36.06999969482422,33.84000015258789,35.0,98100.0,0.002310855965422798,-1.2079198384985959,-0.4166671081841503,88.68314025020815,69.48421752343471,-1.623550635046307,-2.505877109834337,-5.3880972892099095,-5.880073440791044,22.153597534983174,2.229999542236328,1.501651485779547,2.204500961303701,-0.41602114095456244,4.825023063561961,0.8942399101745693,3.5147620124328327,-3.2049367175040686,58.610321344893315,-12.04995985850534,1.31026105112913,8,-0.9700012207031179,-2.8850011825561452,-6.78250074386596,-6.360000610351555,-0.1399993896484304,4,-0.053314185825442784,-1.279077194678942,34.61999893188477,1.1093805879407879,34.150001525878906,2.0666463218215734,34.259998321533196,-0.053314185825442784 5684,2008-08-18,34.630001068115234,35.18000030517578,34.290000915527344,34.900001525878906,65500.0,-0.0020172822272376267,1.1445819679288902,0.9000038147069456,85.90911396279041,71.62689783942118,-1.24033314111837,-2.1457990789423533,-5.22625817798815,-5.7481874207527355,24.37839414739721,0.8899993896484375,1.495402299237572,1.8805011749267564,-0.5128535536818859,4.273855903535399,0.6838238106224352,3.0771785392310775,-2.7689421707287494,45.660460469682675,-27.54760837271617,1.1966773643043211,8,-0.9000015258789062,-2.8150014877319336,-6.637500762939453,-6.290000915527344,-0.17000198364257812,0,-0.020502537605280313,-1.2079198384985959,34.700000762939446,-1.279077194678942,34.61999893188477,1.1093805879407879,34.150001525878906,-0.020502537605280313 5685,2008-08-19,33.889999389648445,34.709999084472656,33.72999954223633,34.419998168945305,32400.0,-0.02136880322386503,-1.3058854152642019,1.9629551138048895,72.74547750035663,72.53227342247868,-0.32787843962732666,-1.3041164626407138,-4.391773472319308,-4.950293558818892,24.07368138549204,0.9799995422363281,1.45177198468172,1.0334995269775433,-1.363053118455845,3.4300521724109316,-0.16477679573915083,2.2317758496942375,-1.6922252284669383,17.73588490849099,-56.34404857434134,1.1982763227166942,8,-0.15999984741211648,-2.074999809265144,-5.837499141693122,-5.549999237060554,0.6500015258788991,1,-0.02626141651452174,1.1445819679288902,34.630001068115234,-1.2079198384985959,34.700000762939446,-1.279077194678942,34.61999893188477,-0.02626141651452174 5686,2008-08-20,33.880001068115234,34.380001068115234,31.6200008392334,33.700000762939446,65000.0,-0.00029502277112058994,3.677965279798274,-0.3396239995393788,72.32324750262511,73.05320744414679,-0.12398558296676043,-1.264435871192802,-4.282558851790629,-4.888100638946099,22.332970251023525,2.760000228881836,1.4861254611729535,0.9635011672973661,-1.474179322032505,3.401181656627241,-0.255339077367573,2.1823414119623017,2.1899986267089844,50.78653505814843,-24.52768445150535,1.2188402446649367,8,-0.15000152587890625,-1.3000011444091797,-5.665001392364502,-5.575000762939453,0.289997100830071,2,-0.01121608784342265,-1.3058854152642019,33.889999389648445,1.1445819679288902,34.630001068115234,-1.2079198384985959,34.700000762939446,-0.01121608784342265 5687,2008-08-21,33.86999893188477,34.040000915527344,33.360000610351555,33.59999847412109,119700.0,-0.0002952224296083328,1.2294930241575128,1.5000000000000198,70.63827991270045,72.88826672709564,0.1546782635778996,-1.2126451631990705,-4.164318696599821,-4.825911201864624,20.498188923854936,0.6800003051757884,1.4620668341721341,0.8874990463256935,-1.5796995356708337,3.3546976283222243,-0.34610024467257006,2.121098337323957,2.1110007858276276,50.56176789404242,-22.87268645252155,1.233599290998265,8,-0.024998664855964137,-1.2699995040893626,-5.389998912811286,-5.4099988937378,-1.3799972534179688,3,0.0035430395738531573,3.677965279798274,33.880001068115234,-1.3058854152642019,33.889999389648445,1.1445819679288902,34.630001068115234,0.0035430395738531573 5688,2008-08-22,34.330001831054695,34.65999984741211,33.759998321533196,34.049999237060554,43500.0,0.013581426444536415,-1.0930160349530402,1.0370448861950032,75.14911818350748,73.88244207281473,-0.10995392355438582,-1.5679546823923758,-4.51334234531987,-5.233715531906572,21.042937143413152,0.9000015258789134,1.4862375310226597,1.2300018310546932,-1.2599022474679202,3.7199059095773066,-0.014950208206613524,2.474953870316,1.5637779090881239,76.123634785544,2.8464779359412375,1.244952039261306,8,-0.485001564025886,-1.7300024032592844,-5.570001602172859,-5.695001602172859,-0.42000198364258523,4,-0.016603655086492752,1.2294930241575128,33.86999893188477,3.677965279798274,33.880001068115234,-1.3058854152642019,33.889999389648445,-0.016603655086492752 5689,2008-08-25,33.380001068115234,34.34999847412109,33.06999969482422,34.34000015258789,60000.0,-0.027672610319528057,1.6122537952510938,-3.428536395961908,57.77352132971049,73.26842876100098,0.8581808557841271,-0.44879235618631697,-3.4649817881614737,-4.236989472717841,21.39719393818087,1.279998779296868,1.4996315381716911,0.15800104141235494,-2.1160321850319903,2.4320342678567,-0.9790155718098177,1.2950176546345276,2.4283030940093937,56.957968555272096,-12.404434573944222,1.137016613222173,8,0.4649991989135742,-0.7800016403198242,-4.605001449584961,-4.730001449584961,0.6599998474121094,0,0.035350517298303075,-1.0930160349530402,34.330001831054695,1.2294930241575128,33.86999893188477,3.677965279798274,33.880001068115234,0.035350517298303075 5690,2008-08-26,33.459999084472656,34.200000762939446,32.610000610351555,33.40999984741211,72400.0,0.002396585194655243,1.0784280481997595,-0.0520825882745631,58.52270141122057,72.71389147063843,0.729481832631528,-0.3921670983631742,-3.440761042659581,-4.276507872934484,21.76023737004673,1.5900001525878906,1.4090561750707593,0.13849906921386435,-1.9817025544453912,2.2587006928731164,-0.9216017426157634,1.1985998810434921,2.2645390111941452,60.52627781420286,-6.8061709201166565,1.0601008118296267,8,0.38500118255615234,-0.7599992752075195,-4.684999465942383,-4.809999465942383,0.04000091552734375,1,0.029886432377819627,1.6122537952510938,33.380001068115234,-1.0930160349530402,34.330001831054695,1.2294930241575128,33.86999893188477,0.029886432377819627 5691,2008-08-27,33.560001373291016,33.990001678466804,32.580001831054695,33.529998779296875,46700.0,0.0029887116423970017,2.168527575018487,0.6000610360875868,62.79530101555026,71.61554456318551,0.6000929253588936,-0.3577177544027279,-3.4280757067251635,-4.33104629294246,21.578227291174283,1.4099998474121094,1.3436999181961156,0.14150133132934428,-1.822708124848404,2.1057107875070926,-0.8406033967595334,1.123606059418222,2.0824459772471187,47.11540754026967,-20.16882462810746,0.9821047280888748,8,0.28499889373779297,-0.37000179290771484,-3.845002174377445,-3.970002174377445,-0.3100013732910156,2,0.0292014154390432,1.0784280481997595,33.459999084472656,1.6122537952510938,33.380001068115234,-1.0930160349530402,34.330001831054695,0.0292014154390432 5692,2008-08-28,34.290000915527344,34.450000762939446,33.040000915527344,33.560001373291016,66300.0,0.02175207128618606,1.6857159465360936,24.33121424030515,62.64824354347597,68.72277826243749,-0.2029856650110986,-0.9289996108177618,-4.035871137396576,-5.020136441507919,21.77610896603426,1.4099998474121023,1.2938627286034716,0.7405008316040025,-1.0766748638995978,2.557676527107599,-0.1680870161477941,1.649088679355799,1.271997504784693,82.21157284886625,18.278082318300235,0.9085878477517983,8,-0.8900003433227539,-1.100001335144043,-4.1050004959106445,-4.265000343322754,-2.6300010681152344,3,-0.003499642559872229,2.168527575018487,33.560001373291016,1.0784280481997595,33.459999084472656,1.6122537952510938,33.380001068115234,-0.003499642559872229 5693,2008-08-29,33.689998626708984,34.419998168945305,33.529998779296875,34.169998168945305,70300.0,-0.017497879055076493,-1.2250005960469985,-0.6575340318239915,48.4471897617671,64.56034224010155,0.2667307888573589,-0.20067054558231234,-3.3264990988421346,-4.378466310774371,21.756377381517066,0.8899993896484304,1.233586546619243,0.05249862670898153,-1.5972022244589112,1.7021994778768743,-0.7723517988749649,0.8773490522929279,1.7931598419814776,59.3581513191313,-3.626341747647011,0.8248504255839456,8,-0.524998664855957,-0.4999990463256836,-3.504998207092285,-3.6649980545043945,-2.9599990844726562,4,-0.03561878887376502,1.6857159465360936,34.290000915527344,2.168527575018487,33.560001373291016,1.0784280481997595,33.459999084472656,-0.03561878887376502 5694,2008-09-02,34.049999237060554,35.130001068115234,33.700000762939446,34.209999084472656,80500.0,0.010685681953877202,-2.325594496169725,0.3333333333333235,47.798753706730956,61.78848404080981,-0.20584166055655828,-0.40418684878842015,-3.5706917535972487,-4.700190501035614,21.94059988855955,1.44000244140625,1.0755918539840934,0.299999237060554,-1.111816155218179,1.7118146293392869,-0.4059084590788089,1.0059069331999169,1.3558960790407681,57.64697434577939,-2.782575191045808,0.7059076961393663,9,-0.6749982833862376,-0.8449993133544993,-3.8649988174438548,-4.024998664855964,-4.2899990081787145,1,-0.004111582754341647,-1.2250005960469985,33.689998626708984,1.6857159465360936,34.290000915527344,2.168527575018487,33.560001373291016,-0.004111582754341647 5695,2008-09-03,33.810001373291016,34.259998321533196,33.72999954223633,33.90999984741211,117800.0,-0.007048395569663413,-3.07688019014637,0.6249910592947849,46.530614469208814,58.92263592598577,0.02415530961629031,-0.07012326483314268,-3.2056156079804907,-4.405359364038176,21.617882743699028,0.5299987792968679,0.8237806902504943,-0.0019987106323213766,-1.2999425964000721,1.2959451751354294,-0.6509706535161968,0.646973232251554,1.520176053272948,48.23529059774066,-9.428446371711829,0.6489719428838738,9,0.04500007629394531,-0.6050014495849609,-3.2425007820129395,-3.785000801086426,-7.14000129699707,2,0.006802707272825614,-2.325594496169725,34.049999237060554,-1.2250005960469985,33.689998626708984,1.6857159465360936,34.290000915527344,0.006802707272825614 5696,2008-09-04,33.360000610351555,34.110000610351555,33.18000030517578,33.630001068115234,50800.0,-0.013309693719650295,-1.9523769156710906,2.7000457770657613,37.09020414065874,55.19507195131449,0.43877927145896933,0.46681845945816036,-2.6231930298332067,-3.910728601182768,20.794253185517142,0.9300003051757741,0.5878595430657043,-0.49199943542480895,-1.671377494901236,0.6873786240516182,-1.081688465163019,0.09768959431340107,1.8959732844657964,15.310989065143369,-36.372602965261414,0.5896890297382129,9,0.49500083923340554,0.09499931335449929,-2.7825002670288015,-3.3350000381469656,-6.610000610351555,3,0.004196624313160369,-3.07688019014637,33.810001373291016,-2.325594496169725,34.049999237060554,-1.2250005960469985,33.689998626708984,0.004196624313160369 5697,2008-09-05,33.810001373291016,34.009998321533196,33.029998779296875,33.36999893188477,150300.0,0.01348923125618362,1.3333424159854903,-1.629635908955977,41.523827654407924,51.458928559192316,-0.023051237726946283,0.14639999610040633,-2.946674994325953,-4.318139052322124,20.290122628623635,0.979999542236321,0.46257894401360033,-0.11949882507324361,-1.0318813406020624,0.7928836904555752,-0.575690082837653,0.3366924326911658,1.3732530604146547,37.142940183795545,-13.100002129611397,0.45619125776441105,9,0.04500007629394531,-0.35500144958496094,-3.2325010299682617,-3.785000801086426,-3.8100013732910156,4,-0.016563186943062358,-1.9523769156710906,33.360000610351555,-3.07688019014637,33.810001373291016,-2.325594496169725,34.049999237060554,-0.016563186943062358 5698,2008-09-08,34.0,34.59999847412109,33.580001831054695,34.490001678466804,75000.0,0.005619598313860941,1.8732491228824435,-1.113633999167741,44.13407543430314,49.94343457081372,-0.29590049789386796,0.036230200718804895,-2.994055193713315,-4.456345894695858,20.609560591518722,1.019996643066392,0.3410993324032887,0.0209997177123995,-0.7822280030190569,0.8242274384438559,-0.3806141426533287,0.4226135780781277,1.111989361816228,46.19048397556417,-4.4407637252621655,0.4016138603657294,9,-0.14499855041503906,-0.3400001525878906,-3.422499656677246,-3.97499942779541,-3.8400001525878906,0,-0.0688235338996438,1.3333424159854903,33.810001373291016,-1.9523769156710906,33.360000610351555,-3.07688019014637,33.810001373291016,-0.0688235338996438 5699,2008-09-09,33.650001525878906,34.15999984741211,33.5,34.09999847412109,79800.0,-0.010294072768267437,1.3157901781531502,0.9183579730792009,47.59038451816111,48.72873269380711,0.10775705649132306,0.39132822285052526,-2.5070781113750193,-4.052073272687771,19.440507289691624,0.6599998474121094,0.22340434183955438,-0.31949882507323935,-1.1340628784072564,0.4950652282607777,-0.7267808517402514,0.08778320159377273,1.3921480654856637,39.49062847757121,-14.669565534312184,0.40728202666701013,9,0.2049999237060547,0.07999801635742188,-3.022500991821289,-3.6250009536743164,-6.030000686645508,1,-0.08677568651510814,1.8732491228824435,34.0,1.3333424159854903,33.810001373291016,-1.9523769156710906,33.360000610351555,-0.08677568651510814 5700,2008-09-10,33.650001525878906,34.0,33.549999237060554,33.97999954223633,84800.0,0.0,1.4324435784025267,0.7333338984775132,47.686123649794276,47.04993520872311,0.15370720310755104,0.361837223132369,-2.3576039492549015,-4.017207058834924,18.208276894777743,0.450000762939446,0.02587138492771146,-0.2889989852905259,-1.1034448685303317,0.5254468979492799,-0.6962219269104253,0.11822395632937344,1.3237050904430419,39.49062847757121,-14.472697679790727,0.40722294161990136,9,0.42999839782714844,0.07999801635742188,-2.777501106262207,-3.6250009536743164,-4.120000839233395,2,-0.11560181636263578,1.3157901781531502,33.650001525878906,1.8732491228824435,34.0,1.3333424159854903,33.810001373291016,-0.11560181636263578 5701,2008-09-11,33.75,33.759998321533196,33.0,33.529998779296875,74500.0,0.002971722721741621,5.3333757192360975,-0.6666743731721132,48.81424012532703,45.51282371781767,0.093306498188241,0.2427827273672989,-2.3167795929701356,-4.072621944549805,16.384294740906398,0.759998321533196,0.003029694375186409,-0.16900043487548544,-0.9812720595803626,0.6432711898293917,-0.575136247227924,0.23713537747695312,1.1566325007801765,46.87504470352643,-7.207971917000933,0.40613581235243784,9,0.3150005340576172,-0.020000457763671875,-2.867499828338623,-3.72499942779541,-4.370000839233398,3,-0.20977777551721644,1.4324435784025267,33.650001525878906,1.3157901781531502,33.650001525878906,1.8732491228824435,34.0,-0.20977777551721644 5702,2008-09-12,33.400001525878906,33.939998626708984,33.080001831054695,33.610000610351555,78600.0,-0.01037032515914349,-1.023525504662932,-0.9545359966707958,40.60605173195069,44.64158615894918,0.3394822516025826,0.5235377912404573,-1.820351905672748,-3.6711598848934486,14.499050984069722,0.8599967956542898,-0.039229274243957946,-0.4579990386962862,-1.230898018222554,0.3148999408299815,-0.8444485284594165,-0.0715495489331559,1.4408983416703336,25.000119209403348,-25.208691942421584,0.38644948976313287,9,0.6649990081787109,0.3299980163574219,-2.5625014305114746,-3.3750009536743164,-3.5800018310546875,4,-0.1991018329962161,5.3333757192360975,33.75,1.4324435784025267,33.650001525878906,1.3157901781531502,33.650001525878906,-0.1991018329962161 5703,2008-09-15,32.84999847412109,34.0,32.759998321533196,32.97999954223633,101300.0,-0.01646715648595609,-6.999975389158603,0.6190554041780748,44.175794693797094,44.23903515751209,0.8468566749308621,0.9779784473517097,-1.1337392184093247,-3.0746044415606484,11.652124880591517,1.240001678466804,-0.12932281090340325,-0.9155019760131893,-1.7067035155130625,-0.12430043651331601,-1.3111027457631295,-0.5199012062632491,1.9264834128618347,6.4285753211153835,-41.15326284539503,0.39560076974993713,9,0.8299999237060547,0.8800010681152415,-2.004998207092278,-2.824997901916497,-4.079998016357415,0,-0.08675794844758633,-1.023525504662932,33.400001525878906,5.3333757192360975,33.75,1.4324435784025267,33.650001525878906,-0.08675794844758633 5704,2008-09-16,33.919998168945305,34.0,32.209999084472656,32.27000045776367,100100.0,0.032572290548724236,-1.0225993814588519,-12.6921858035733,54.15161559976799,45.085813060907554,-0.2721415421576836,-0.15593505643825978,-2.046398743991972,-4.0980633433914235,8.847047120226922,1.7900009155273438,-0.25345591543203483,0.189997863769527,-0.49438467504229067,0.8743804025813446,-0.15219340563638184,0.5321891331754358,0.7933540970826272,95.5306262493656,47.53781899912185,0.34219126940590844,9,-0.5149993896484304,-0.0749979019164968,-3.0499982833862234,-3.8949975967407156,-5.8999977111816335,1,-0.11084901310447526,-6.999975389158603,32.84999847412109,-1.023525504662932,33.400001525878906,5.3333757192360975,33.75,-0.11084901310447526 5705,2008-09-17,33.0,33.450000762939446,32.540000915527344,33.450000762939446,61700.0,-0.027122588991988494,3.0444369092528407,-0.27272811343306735,45.59747126229957,46.03106496331209,0.5820875248148099,0.7314707636130038,-0.9852111049133185,-3.1571589157583517,6.6450660769158745,1.3799972534179616,-0.2717217705514159,-0.6855003356933622,-1.4383892595118652,0.06738858812514081,-1.0619447976026137,-0.3090558737841107,1.6514852374920395,44.13410678589543,-3.8057020083688045,0.37644446190925007,9,0.404998779296875,0.8450002670288086,-0.9949994087219238,-2.09999942779541,-3.6900005340576136,2,-0.16303027759898792,-1.0225993814588519,33.919998168945305,-6.999975389158603,32.84999847412109,-1.023525504662932,33.400001525878906,-0.16303027759898792 5706,2008-09-18,33.5,34.09000015258789,32.419998168945305,33.580001831054695,158500.0,0.015151515151515138,2.0363714549275684,0.17778154537364638,43.55627023252864,46.256891916436615,0.11626094839319734,0.21243395562075307,-1.33239915225775,-3.618922184377965,6.4194579231792,1.6700019836425852,-0.30466368884754047,-0.1665002822876005,-0.9179001021581357,0.5848995375829347,-0.5422001922228645,0.20919962764766353,1.0908555495268644,68.61703099033949,23.979134659634738,0.3756999099352668,9,-0.095001220703125,0.3450002670288086,-1.4949994087219238,-2.59999942779541,-4.610000610351559,3,-0.11850744218968623,3.0444369092528407,33.0,-1.0225993814588519,33.919998168945305,-6.999975389158603,32.84999847412109,-0.11850744218968623 5707,2008-09-19,33.990001678466804,34.5,33.380001068115234,34.400001525878906,242200.0,0.014626915775128424,2.672146935406205,5.124880793438327,52.49172108844404,47.18551921134116,-0.38612803497139936,-0.2826058035860868,-1.6662248133687783,-4.081341011093166,6.327614054824439,1.1199989318847656,-0.3022720516508315,0.3175012588501076,-0.4426066897390015,1.0776092074392167,-0.06255271544444696,0.6975552331446622,0.5414367768541908,77.72933984108242,33.5095655230127,0.3800539742945561,9,-0.6350021362304759,-0.1450014114379954,-1.8825011253357005,-3.090001106262214,-5.670001983642585,4,-0.13562819329369757,2.0363714549275684,33.5,3.0444369092528407,33.0,-1.0225993814588519,33.919998168945305,-0.13562819329369757 5708,2008-09-22,33.759998321533196,34.0,33.400001525878906,33.86999893188477,84200.0,-0.0067667945153212505,2.243210920263109,0.2682942714391111,47.53819231257454,47.179720077387096,-0.21651833777657004,-0.10276397009378258,-1.2936827895242047,-3.8086854102850154,5.760985557834776,0.5999984741210938,-0.21217072233218914,0.11599807739256818,-0.5803808304953577,0.8123769852804941,-0.23219137655139122,0.46418753133652757,0.740001678466804,67.68552914327567,24.124697960843463,0.3481894539439621,9,-0.4049987792968679,0.08500194549561257,-1.6174979209899831,-2.859997749328606,-4.759998321533196,0,-0.11670612626173982,2.672146935406205,33.990001678466804,2.0363714549275684,33.5,3.0444369092528407,33.0,-0.11670612626173982 5709,2008-09-23,34.560001373291016,34.61999893188477,33.439998626708984,33.84000015258789,116100.0,0.023696774038272084,1.809536784741114,-6.545429324454696,55.81394936214755,48.082811823204125,-0.9765586365952146,-0.8535959884802935,-1.9418136482976394,-4.566060708164251,6.007537852337588,1.1800003051757884,-0.15492528074148026,0.8570011138915987,0.061854720409620256,1.6521475073735772,0.45942791715060594,1.2545743106325915,-2.940000534057617,97.27283919149224,52.06008255764965,0.39757319674099084,9,-1.1450023651123047,-1.1600008010864258,-1.7875018119812012,-3.0650014877319336,-5.850002288818359,1,-0.16753474205594288,2.243210920263109,33.759998321533196,2.672146935406205,33.990001678466804,2.0363714549275684,33.5,-0.16753474205594288 5710,2008-09-24,34.459999084472656,34.84000015258789,33.880001068115234,34.560001373291016,141900.0,-0.002893584630920931,1.9090888073288443,-0.1388918323231467,59.01637191385047,49.21638202192896,-0.8376644923352359,-0.7113038737798973,-1.7137602384885753,-4.424537459372516,6.73285461111415,0.9599990844726562,-0.12852866359135362,0.7069988250732422,-0.147367315927049,1.5613649660735334,0.27981575457309305,1.1341818955733913,-2.779998283386231,84.29748939530796,33.84405617795167,0.4271830705001469,9,-0.9349994659423828,-1.0849981307983398,-1.6874995231628418,-2.964999198913574,-5.379999160766605,2,-0.1868833081197262,1.809536784741114,34.560001373291016,2.243210920263109,33.759998321533196,2.672146935406205,33.990001678466804,-0.1868833081197262 5711,2008-09-25,34.540000915527344,35.09000015258789,34.279998779296875,34.34000015258789,109900.0,0.0023215854085942844,-4.062453061857022,-1.9999618539004387,56.3699705809317,50.96792856070462,-0.8871088974715988,-0.7527142198903647,-1.6814839485217163,-4.4533496446524765,7.603307183601505,0.8100013732910156,-0.09613833912056435,0.7380006790161104,-0.1798140765492775,1.6558154345814984,0.27909330123341647,1.1969080567988044,-2.733600140380858,67.83628470595585,15.050647382372077,0.45890737778269397,9,-0.8900012969970703,-1.1649999618530273,-1.7675013542175293,-3.0450010299682617,-3.180000305175785,3,-0.15141868300396677,1.9090888073288443,34.459999084472656,1.809536784741114,34.560001373291016,2.243210920263109,33.759998321533196,-0.15141868300396677 5712,2008-09-26,34.169998168945305,34.34999847412109,33.919998168945305,34.0,104900.0,-0.010712296953521605,-1.6060479955609919,0.8499876022811448,51.43822203173867,51.77486493158702,-0.44297982659519874,-0.41335570078599915,-1.215372316029999,-4.041134017071489,7.9654319151247615,0.6200027465820384,-0.07033250292369075,0.37399806976317507,-0.5318753301147723,1.2798714696411224,-0.07893863017579861,0.8269347697021487,-2.1665814311523377,45.561968565965685,-7.725047297157786,0.45293669993897473,9,-0.519998550415032,-0.4999980926513601,-1.014998435974114,-2.6749982833862234,-3.1699981689453054,4,-0.15452148265244803,-4.062453061857022,34.540000915527344,1.9090888073288443,34.459999084472656,1.809536784741114,34.560001373291016,-0.15452148265244803 5713,2008-09-29,32.490001678466804,34.139999389648445,32.40999984741211,33.27000045776367,59600.0,-0.049165834957677346,-2.68084052983574,-4.5882775334352095,41.98896162914769,50.423458934851425,1.319321663237318,1.235473926241177,0.5638252227045015,-2.315810802756534,8.129504783068326,1.759998321533196,-0.10029673516623916,-1.2459985733032184,-2.32403551806955,-0.16796162853688656,-1.7850170456863879,-0.7069801009200489,-0.3013899357861405,2.9851426098791913,-49.89701461931296,0.5390184723831676,9,1.259998321533196,1.1799983978271413,0.7324981689453054,-0.995001792907722,-1.9800014495849645,0,-0.1283472381722378,-1.6060479955609919,34.169998168945305,-4.062453061857022,34.540000915527344,1.9090888073288443,34.459999084472656,-0.1283472381722378 5714,2008-09-30,33.90999984741211,34.490001678466804,32.759998321533196,32.759998321533196,97700.0,0.043705697001746424,-2.0086974982253265,-1.4743632379983793,51.50114374744788,51.079422544312344,-0.11425952663959293,-0.20611820661481772,-0.7332680220221448,-3.685437298830607,7.58934517511731,2.0,-0.01911337146184877,0.18099956512450888,-0.8902493727635985,1.2522485030126163,-0.35462490381954836,0.7166240340685661,-1.547304800137013,55.97014288032385,1.3364606703326842,0.5356244689440544,9,-0.15999984741210938,-0.23999977111816406,-0.6875,-2.4149999618530273,-4.909999847412109,1,-0.14479504186098735,-2.68084052983574,32.490001678466804,-1.6060479955609919,34.169998168945305,-4.062453061857022,34.540000915527344,-0.14479504186098735 5715,2008-10-01,34.040000915527344,34.5,32.330001831054695,33.75,48200.0,0.003833708897086785,2.5867765468451367,0.2521743745563332,51.6685879139644,51.98079117558298,-0.09076751001708772,-0.33519017385788885,-0.8072429598704787,-3.7631606909214526,7.162737884538505,2.1699981689453054,0.0902055029824993,0.29950065612793253,-0.7803134692571803,1.3793147815130453,-0.24040640656462386,0.8394077188204889,1.0499992370605469,61.95652624610055,6.07947069851398,0.5399070626925556,10,-0.3299999237060547,-0.37000083923339844,-0.8175010681152344,-2.5450010299682617,-3.6700000762939453,2,-0.15658054311694825,-2.0086974982253265,33.90999984741211,-2.68084052983574,32.490001678466804,-1.6060479955609919,34.169998168945305,-0.15658054311694825 5716,2008-10-02,33.5,34.029998779296875,33.36999893188477,33.889999389648445,43500.0,-0.015863716245701487,-1.0307639940373712,-1.3448212359580367,50.56305367804172,51.76649479664939,0.502026896973554,0.22750101319205385,-0.24631691091605035,-3.1846684613454954,7.275980719169672,0.670001983642571,0.049231304980416724,-0.2475002288818331,-1.318709431600773,0.8237089738371068,-0.7831048302413066,0.2881043724776404,1.5348001861572271,53.91701180623416,-5.623459681142329,0.535604601359471,10,0.21000099182128906,0.1700000762939453,-0.22749996185302734,-2.005000114440918,-2.9699993133544886,3,-0.13194030078489405,2.5867765468451367,34.040000915527344,-2.0086974982253265,33.90999984741211,-2.68084052983574,32.490001678466804,-0.13194030078489405 5717,2008-10-03,33.25,33.72999954223633,33.040000915527344,33.72999954223633,51500.0,-0.007462686567164201,1.874997019764919,1.2307699831761583,52.33100865286208,52.299029945570226,0.7107630751969864,0.4568172664202663,0.02632559576720439,-2.896441737969269,7.655186486833479,0.6899986267089844,0.13673026853014392,-0.4695001602172866,-1.5628767264205834,0.6238764059860102,-1.0161884433189314,0.07718812288435828,1.730704219055177,42.3962647577927,-22.876768953958823,0.5466882831016467,10,0.46000099182128906,0.4200000762939453,0.2674999237060547,-1.755000114440918,-2.7999992370605504,4,-0.05684208690671999,-1.0307639940373712,33.5,2.5867765468451367,34.040000915527344,-2.0086974982253265,33.90999984741211,-0.05684208690671999 5718,2008-10-06,31.65999984741211,33.75,30.90999984741211,32.630001068115234,70700.0,-0.047819553461289965,-1.2995941287668187,2.020837803685955,37.58244033882864,50.27330672075702,2.2032468315091265,1.9631749430014125,1.6393347589745844,-1.27292108775751,8.093279976509532,2.8400001525878906,0.16596915229962406,-1.942500305175784,-3.361734705262684,-0.5232659050888842,-2.6521175052192305,-1.2328831051323377,3.267690323883059,20.89136401454898,-38.87903194186666,0.7096172000434499,10,1.3400001525878906,1.3600006103515625,1.635000228881836,-0.16499996185302734,-1.850000381469723,0,-0.02084648927962829,1.874997019764919,33.25,-1.0307639940373712,33.5,2.5867765468451367,34.040000915527344,-0.02084648927962829 5719,2008-10-07,30.729999542236328,32.200000762939446,30.68000030517578,30.71999931335449,57700.0,-0.02937461496077043,-32.77844654021389,-0.010309501337112361,37.54117752974604,47.88717401141208,2.8304831846654324,2.8071221687548444,2.6155391918943707,-0.31654363103945826,8.6891145500883,1.5200004577636648,0.06150065060076315,-2.7265005111694336,-4.639902421690621,-0.8130986006482495,-3.6832014664300274,-1.7697995559088397,4.03698301610352,1.3088806558883153,-57.94271142107938,0.9567009552605926,10,2.155000686645508,2.1750011444091797,2.447500228881836,0.7650003433227539,-2.2899990081787145,1,-0.007159105650233255,-1.2995941287668187,31.65999984741211,1.874997019764919,33.25,-1.0307639940373712,33.5,-0.007159105650233255 5720,2008-10-08,29.76000022888184,32.18000030517578,29.76000022888184,30.29999923706055,98900.0,-0.03156522381398963,-7.962979707892539,-53.99866488649617,30.48019137174643,45.01053187705817,3.423716141996774,3.658313495708395,3.6043377264175795,0.6714263848931168,9.499637693306056,2.4200000762939418,-0.02590163490675934,-3.5019997596740673,-6.026003273995496,-0.9779962453526387,-4.764001516834778,-2.239998002513353,4.761763394268161,0.0,-55.66824218197502,1.2620017571607138,10,2.3699998855590785,2.664999961853024,3.530000209808346,1.7349996566772425,-0.05999946594238992,2,-0.025537641903116137,-32.77844654021389,30.729999542236328,-1.2995941287668187,31.65999984741211,1.874997019764919,33.25,-0.025537641903116137 5721,2008-10-09,26.670000076293945,30.68000030517578,26.57999992370605,30.18000030517578,82300.0,-0.1038306494900183,-1.2222221073563146,6.500012362467548,19.950756620162153,41.51192460910522,5.90045216524063,6.525254951569465,6.6727828902907405,3.770872427077496,11.405216526012143,4.10000038146973,-0.3374101271280381,-6.23799991607666,-10.103374389732835,-2.3726254424204853,-8.170687152904748,-4.305312679248573,7.4708224753146055,1.2552322403100131,-49.48996014624742,1.932687236828087,10,3.869999885559082,4.164999961853027,6.8600006103515625,4.824999809265137,2.789999008178711,3,0.13873268662748361,-7.962979707892539,29.76000022888184,-32.77844654021389,30.729999542236328,-1.2995941287668187,31.65999984741211,0.13873268662748361 5722,2008-10-10,26.75,26.75,24.690000534057614,25.559999465942386,143000.0,0.0029996221776229515,2.462182422588133,-0.3390314690767717,20.86452790054777,39.16476530592745,5.204552594561811,6.241514969008982,6.5701012953402085,3.7051905921676607,13.41489789675114,2.0599994659423864,-0.6999309279405423,-5.825499916076659,-10.55921085681954,-1.0917889753337775,-8.1923553864481,-3.458644445705218,6.6347402888183,22.73730228888168,-24.79659283433581,2.3668554703714415,10,2.8450002670288086,3.140000343322754,6.905000686645508,4.744999885559082,2.8199996948242188,4,0.14130843688394434,-1.2222221073563146,26.670000076293945,-7.962979707892539,29.76000022888184,-32.77844654021389,30.729999542236328,0.14130843688394434 5723,2008-10-13,30.0,30.0,25.270000457763672,27.79999923706055,72800.0,0.12149532710280364,3.2999980926520287,1.8487393072320562,34.254142554782234,37.24843184007571,1.7480249599705076,2.9165876292468056,3.3263353942545777,0.490788054011297,14.956777175964165,4.729999542236328,-1.0041708399195883,-2.432999992370604,-7.301584944665528,2.4355849599243165,-4.867292468518066,0.0012924837768579778,2.3413715182470156,70.70571643288744,28.246357946585512,2.4342924761474607,10,-0.4049997329711914,-0.1099996566772461,3.655000686645508,1.494999885559082,-0.07999992370605469,0,0.015000025431314956,2.462182422588133,26.75,-1.2222221073563146,26.670000076293945,-7.962979707892539,29.76000022888184,0.015000025431314956 5724,2008-10-14,30.15999984741211,32.029998779296875,29.239999771118164,30.70000076293945,54700.0,0.005333328247070224,-1.344535929463394,-0.2454548764818781,35.21320850651199,35.420056350358784,1.1176836743532164,2.5934210787288805,3.1787483557543865,0.3536263442829721,15.594157282474571,2.789999008178711,-1.274248157706225,-2.085000228881839,-7.001959153002623,2.8319586952389457,-4.543479690942235,0.37347923317855347,-5.469999313354496,73.03070067434582,34.38209669360255,2.458479462060393,10,-0.8000001907348633,-0.26999950408935547,3.597500801086426,1.3350000381469727,-2.8099994659423793,1,-0.011604787242721293,3.2999980926520287,30.0,2.462182422588133,26.75,-1.2222221073563146,26.670000076293945,-0.011604787242721293 5725,2008-10-15,27.6200008392334,30.54999923706055,27.31999969482422,29.68000030517578,48500.0,-0.08421747417205827,-1.4285694822986001,3.81480735811472,29.647056315596657,33.09605664342044,2.962806615751532,4.96421604070111,5.677077873679089,2.910228301753836,16.522884461724043,3.2299995422363317,-1.4237045145616136,-4.3559992790222175,-9.671550991766999,0.959552433722564,-7.01377513539461,-1.6982234226498285,-2.783200340270998,39.918269831688164,4.756747993787911,2.65777585637239,10,1.5999994277954102,2.2699995040893555,6.172499656677246,3.8749990463256836,-1.5500011444091797,2,0.029688619475327194,-1.344535929463394,30.15999984741211,3.2999980926520287,30.0,2.462182422588133,26.75,0.029688619475327194 5726,2008-10-16,29.53000068664551,29.61000061035156,27.63999938964844,27.88999938964844,83400.0,0.0691527802091525,1.1888888535676498,-0.7961173408590293,37.486519187633895,31.446668925061758,0.4810251617016803,2.889700474210354,3.7470660915939895,1.0330563235658552,17.920908213604296,1.9899997711181605,-1.7504415126805632,-2.2474994659423793,-7.6196296991892005,3.1246307673044456,-4.93356458256579,0.43856565068103137,-4.54933622207642,65.94007233894276,30.768361368613625,2.686065116623412,10,-0.31000041961670277,0.35999965667724254,4.37499904632568,1.9649991989135707,-1.360000610351566,3,0.0057568598828654505,-1.4285694822986001,27.6200008392334,-1.344535929463394,30.15999984741211,3.2999980926520287,30.0,0.0057568598828654505 5727,2008-10-17,29.3799991607666,30.29999923706055,27.770000457763672,28.979999542236328,80900.0,-0.005079631642092908,1.258927712330921,0.24390201353053442,40.85831135845716,31.81065459390937,0.027196669200510115,2.821272071840717,3.884571523934042,1.2113549549450937,18.83699039284736,2.5299987792968786,-2.1314044010166135,-2.1670008659362807,-7.535019460444602,3.2010177285720403,-4.851010163190445,0.5170084313178798,-4.258348009902953,60.7988124776747,20.665272640017278,2.684009297254161,10,-0.9349985122680735,0.5100011825561523,4.517500877380371,2.155000686645508,-0.6499996185302734,4,0.002722938257019525,1.1888888535676498,29.53000068664551,-1.4285694822986001,27.6200008392334,-1.344535929463394,30.15999984741211,0.002722938257019525 5728,2008-10-20,29.81999969482422,30.51000022888184,28.70000076293945,29.88999938964844,30100.0,0.014976192873592087,1.7633550664076905,-0.17499940395299268,37.24267158222337,31.777487266406844,-0.783666882387319,2.1828795593018953,3.4127516577826285,0.7969089081433083,19.76023581018747,1.80999946594239,-2.4897108244329686,-1.5300004005432122,-6.84498817557796,3.7849873744915357,-4.187494288060584,1.1274934869741635,-4.560181591391906,53.07856658065373,14.33075371084577,2.6574938875173744,10,-1.3849992752075195,0.07000064849853516,4.077500343322754,1.7150001525878906,-0.6000003814697301,0,-0.008383635229996078,1.258927712330921,29.3799991607666,1.1888888535676498,29.53000068664551,-1.4285694822986001,27.6200008392334,-0.008383635229996078 5729,2008-10-21,28.770000457763672,30.059999465942386,28.770000457763672,29.309999465942386,26600.0,-0.035211242381159136,-3.7777828797485253,7.714305177111376,34.454276635531684,32.219052295716324,-0.04574188912346955,2.92693085555981,4.391316900637108,1.8611875393192676,20.121194331820515,1.2899990081787145,-2.9144544151058547,-2.290499591827391,-7.49898024466809,2.9179810610133075,-4.894739918247737,0.31374073459295815,-3.374778740814069,44.8916708494493,8.704535052897057,2.6042403264203493,10,-0.4100008010864258,1.119999885559082,4.934998512268066,2.7649993896484375,1.1499996185302734,1,0.03997217936157327,1.7633550664076905,29.81999969482422,1.258927712330921,29.3799991607666,1.1888888535676498,29.53000068664551,0.03997217936157327 5730,2008-10-22,28.020000457763672,29.420000076293945,27.54999923706055,28.059999465942386,35600.0,-0.02606882127447485,-2.816322598349972,0.07407237341716873,34.03263522446137,33.78370547397179,0.4821903011732971,3.3410205020341017,5.04615515885677,2.6289149113296872,20.476907906704756,1.8700008392333949,-3.1095642271372235,-2.7184996604919434,-7.837579570448327,2.4005802494644435,-5.278039615470135,-0.15895970551375171,-2.492083199567123,15.87841429789284,-17.319723127497966,2.559539954978193,10,0.3399991989135742,1.869999885559082,5.60499906539917,3.5149993896484375,1.7199993133544922,2,-0.023911494123773358,-3.7777828797485253,28.770000457763672,1.7633550664076905,29.81999969482422,1.258927712330921,29.3799991607666,-0.023911494123773358 5731,2008-10-23,29.309999465942386,29.729999542236328,28.10000038146973,28.15999984741211,53400.0,0.046038507748178414,-1.5669307421396959,-28.75070335224588,39.175822028012675,35.81829371035678,-0.4402386128196092,1.7276928523841306,3.677568349128844,1.3636858276771306,20.55324543949305,1.7099990844726562,-3.2255157738192644,-1.1670005798339815,-5.994448655497582,3.660447495829615,-3.5807246176657834,1.2467234579978168,-3.652040577323831,59.4594472685939,26.291920432832057,2.413724037831799,10,-0.6599998474121129,0.5800008773803675,4.315000057220455,2.4350004196166957,-1.010000228881836,3,-0.11054247117551064,-2.816322598349972,28.020000457763672,-3.7777828797485253,28.770000457763672,1.7633550664076905,29.81999969482422,-0.11054247117551064 5732,2008-10-24,28.88999938964844,29.46999931335449,24.06999969482422,27.489999771118164,57400.0,-0.01432958321210398,3.2187505820767397,1.217391376459329,41.8672910853901,36.66419910264654,0.35229078125423996,1.8254380050505894,3.997328136774872,1.8009958598487437,21.595022611182983,5.39999961853027,-3.1992971499766796,-1.323000717163083,-5.869407684259205,3.223406249933035,-3.5962042007111457,0.9502027663849759,3.139999389648434,74.84470955140291,38.46683596954356,2.2732034835480595,10,-0.8400001525878942,0.6900005340576136,4.735000133514401,2.855000495910641,0.0400009155273402,4,-0.0249220951390009,-1.5669307421396959,29.309999465942386,-2.816322598349972,28.020000457763672,-3.7777828797485253,28.770000457763672,-0.0249220951390009 5733,2008-10-27,28.31999969482422,29.07999992370605,28.059999465942386,28.56999969482422,57400.0,-0.019730000237676015,-1.649350263313044,-0.17857147722829425,42.77144537453604,37.50400319909366,0.7363569680566364,2.1787175575812086,4.455818266375246,2.3802169166465035,23.316623834258703,1.0200004577636648,-2.7205607165101178,-1.6845003128051772,-6.1733378378565575,2.8043372122461996,-3.9289190753308674,0.559918449720513,3.550799102783202,70.95158868773449,28.892765089709854,2.244418762525689,10,-1.010000228881836,1.260000228881836,5.28000020980835,3.4250001907348633,1.8899993896484375,0,0.014477395897961154,3.2187505820767397,28.88999938964844,-1.5669307421396959,29.309999465942386,-2.816322598349972,28.020000457763672,0.014477395897961154 5734,2008-10-28,29.0,29.06999969482422,27.420000076293945,28.84000015258789,102300.0,0.024011310469754577,10.000025431379779,-0.6399993896484375,47.680096862574345,39.50767437098006,-0.14024139927821722,1.1721063255045756,3.672167617896406,1.7273771919223186,25.556576784439795,1.6499996185302734,-2.2164302257273008,-0.7590000152587884,-4.869617394722908,3.3516173642053353,-2.81430870499085,1.2963086744732735,2.7147828155517573,87.1024812382265,38.08256253630122,2.0553086897320614,10,-1.7100000381469727,0.5799999237060547,4.599999904632568,2.744999885559082,0.28000068664551137,1,0.0075861832191201906,-1.649350263313044,28.31999969482422,3.2187505820767397,28.88999938964844,-1.5669307421396959,29.309999465942386,0.0075861832191201906 5735,2008-10-29,28.709999084472656,29.770000457763672,28.559999465942386,29.13999938964844,98800.0,-0.010000031569908363,-2.3150732892639945,-2.6875044703526436,57.511042045801354,41.73262135522089,0.35831653862925705,1.0986514133082537,3.876867424324452,2.0477585435949877,27.349842012952287,1.2100009918212855,-2.0976798336293925,-0.7825008392333999,-4.384096119117942,2.8190944406511456,-2.583298479175671,1.018296800708871,2.8518880686645502,81.40348716823014,25.253510192402402,1.800797639942272,10,-1.419999122619629,0.8700008392333984,4.697500705718994,3.1050004959106445,0.6900005340576172,2,0.042145629759901215,10.000025431379779,29.0,-1.649350263313044,28.31999969482422,3.2187505820767397,28.88999938964844,0.042145629759901215 5736,2008-10-30,29.07999992370605,29.09000015258789,28.440000534057614,29.0,103900.0,0.012887525288480584,11.999942779759365,-0.18604620216105902,58.399422432316264,43.6816336967608,-0.09189332285844998,0.40110160125020755,3.4244285190866357,1.7120351513463739,29.253602285786496,0.649999618530277,-2.0014559786871615,-0.191499996185307,-3.2607995910763883,2.8777995987057743,-1.7261497936308459,1.3431498012602319,2.332049480264896,87.89472909295205,26.381521990941877,1.5346497974455402,10,-1.7899999618530238,0.5000000000000036,4.370000362396244,2.7349996566772496,0.75,3,0.022696005816495113,-2.3150732892639945,28.709999084472656,10.000025431379779,29.0,-1.649350263313044,28.31999969482422,0.022696005816495113 5737,2008-10-31,31.36000061035156,31.84000015258789,28.90999984741211,29.86000061035156,93800.0,0.07840442546861381,1.3821149557898063,18.750017881411317,55.27131957164206,45.68481680669621,-2.3037591846397696,-2.1373353614082653,1.0871063273579402,-0.5165692423824062,30.37824137827127,2.9300003051757812,-1.4820615522087266,2.183000659942625,-0.4568804130236934,4.822881732908943,0.8630601234594657,3.502941196425784,-7.29000091552734,89.14028203730714,27.60058589415891,1.31994053648316,10,-3.4050006866455043,-2.0750007629394496,2.152499675750736,0.45499897003174183,-1.9800014495849574,4,-0.09757657250430474,11.999942779759365,29.07999992370605,-2.3150732892639945,28.709999084472656,10.000025431379779,29.0,-0.09757657250430474 5738,2008-11-03,31.0,31.68000030517578,30.60000038146973,31.209999084472656,52700.0,-0.011479611076051,-1.1386172643665218,-0.1399993896484375,53.20610689245787,47.76835350191023,-1.9654623353270786,-1.9281739942802574,1.3695908116513635,-0.10913900600158044,29.94842456068386,1.0799999237060511,-1.231614653956246,1.8560000419616713,-0.6671090709568617,4.379109154880204,0.5944454855024048,3.117554598420938,-6.774600296020509,80.99547198894601,20.045568583363178,1.261554556459266,11,-3.0450000762939453,-1.7150001525878906,2.6599998474121094,1.5799999237060547,-0.8299999237060547,0,-0.066774183704007,1.3821149557898063,31.36000061035156,11.999942779759365,29.07999992370605,-2.3150732892639945,28.709999084472656,-0.066774183704007 5739,2008-11-04,30.51000022888184,31.70000076293945,29.68000030517578,31.670000076293945,57100.0,-0.015806444229618077,2.3114728468869736,5.52383287920071,63.07691670360536,50.995495888481784,-1.344025983670889,-1.53415818072407,1.8054084516013624,0.4240065405201925,29.481916904367715,2.0200004577636683,-1.0661988376124185,1.3770002365112326,-1.1187654472235664,3.8727659202460316,0.12911739464383487,2.6248830783786303,-6.1323085159301804,60.88235079623414,-2.615225546004389,1.2478828418673988,11,-2.555000305175785,-1.2250003814697301,3.199999809265133,2.0899991989135707,-0.9699993133544957,1,-0.00983287912679831,-1.1386172643665218,31.0,1.3821149557898063,31.36000061035156,11.999942779759365,29.07999992370605,-0.00983287912679831 5740,2008-11-05,29.0,30.15999984741211,28.940000534057614,30.13999938964844,29600.0,-0.04949197697653307,1.067794911583105,0.9827582237978008,47.5117346676531,51.921708403997386,0.3571660709901394,-0.08855487060292688,3.239984126817035,1.9702470373936336,28.56490579715632,1.5699996948242259,-0.9044336984025065,-0.09499998092651296,-2.5736541079841544,2.3836541461311285,-1.334327044455332,1.144327082602306,-4.473062118255616,16.470574375665905,-44.78816849855263,1.23932706352882,11,-1.0450000762939453,0.2849998474121094,4.710000038146973,3.59999942779541,1.5300006866455114,2,0.00965519609122456,2.3114728468869736,30.51000022888184,-1.1386172643665218,31.0,1.3821149557898063,31.36000061035156,0.00965519609122456 5741,2008-11-06,30.3700008392334,31.70000076293945,30.25,31.70000076293945,52800.0,0.04724140824942746,1.1804524001761134,1.166667224371237,54.17018302186943,53.28869639693953,-0.9461599128606579,-1.2302224359117204,1.805699306561877,0.6473756139152016,26.009873633773044,2.7000007629394496,-0.5471661120207578,1.0900008201599114,-1.1691654073363011,3.349167047656124,-0.039582293588193096,2.219583933908016,-5.696801712072144,49.82938019638528,-11.013002319811811,1.129583113748106,11,-0.7400007247924805,-1.3200016021728516,3.3199996948242188,2.2299985885620117,-0.3299999237060547,3,-0.03193945320706193,1.067794911583105,29.0,2.3114728468869736,30.51000022888184,-1.1386172643665218,31.0,-0.03193945320706193 5742,2008-11-07,30.53000068664551,31.229999542236328,30.399999618530273,30.68000030517578,62800.0,0.005268351761301915,-3.0487627873222336,0.11278167453746556,53.06298906656614,54.43220125160954,-0.9488418486947161,-1.1515549951877837,1.5584156262568136,0.5352753401351542,22.79339547559459,0.8599987030029297,-0.09168040012325918,1.0610006332397504,-0.9226368293552731,3.044638095834774,0.06918190194224039,2.0528193645372603,-5.713465538975726,57.60869640333536,-4.0416080568614206,0.9918187312975112,11,-0.9000005722045934,-1.620000839233402,3.159999847412106,2.1699991226196254,-0.18000030517578125,4,-0.022928291752238872,1.1804524001761134,30.3700008392334,1.067794911583105,29.0,2.3114728468869736,30.51000022888184,-0.022928291752238872 5743,2008-11-10,30.45000076293945,31.170000076293945,30.170000076293945,31.170000076293945,61800.0,-0.0026203708452929853,1.7777804268756274,4.800007629414071,57.90960391096165,55.5688131458748,-0.5977912988887404,-1.0921064410952432,1.567745333859225,0.6590444654292362,22.057610231895715,1.0,0.19263220027307426,0.9585006713867159,-1.0603921952888875,2.9773935380623193,-0.05094576195108402,1.9679471047245158,-5.4929963151713,54.71014868334214,-8.685750543501506,1.009446433337801,11,-0.31000041961669567,-1.5400009155273402,3.2399997711181676,2.739998817443851,-0.15999984741210582,0,-0.0351396248066812,-3.0487627873222336,30.53000068664551,1.1804524001761134,30.3700008392334,1.067794911583105,29.0,-0.0351396248066812 5744,2008-11-11,29.809999465942386,30.649999618530273,29.790000915527344,30.270000457763672,63500.0,-0.021018104465074572,-2.4400079346005805,0.6388908757122681,58.51569133920687,55.68044084514207,0.18907475305924137,-0.5055927375724778,2.1165768057277603,1.3395377412734213,22.563912671914345,0.8599987030029297,0.43577071561726655,0.3359993934631369,-1.6644786993063647,2.3364774862326385,-0.6642396529216121,1.336238439847886,-4.715335104077841,31.52169781657,-36.31985986631102,1.0002390463847504,11,0.33000087738036754,-1.674999237060554,3.2000007629394496,3.3800001144409144,0.6300010681152273,1,0.012076505092288192,1.7777804268756274,30.45000076293945,-3.0487627873222336,30.53000068664551,1.1804524001761134,30.3700008392334,0.012076505092288192 5745,2008-11-12,28.440000534057614,30.3799991607666,28.290000915527344,29.309999465942386,68500.0,-0.04595769729717647,-2.572652164273511,1.8912979479461103,45.89235785665242,54.29076700340165,1.6949933701710407,0.9791920257961451,3.3853437131003297,2.747263420506979,22.576680893066314,2.089998245239258,0.6823271900790644,-1.0749995231628446,-2.944832432215936,0.7948333858902465,-2.009915977689392,-0.14008306863629727,-3.210429456378602,4.39881598951116,-61.83846897327449,0.9349164545265464,11,1.6250000000000036,-0.31500053405761363,4.454999923706058,4.749999046325687,3.7800006866455114,2,0.03867793111158524,-2.4400079346005805,29.809999465942386,1.7777804268756274,30.45000076293945,-3.0487627873222336,30.53000068664551,0.03867793111158524 5746,2008-11-13,29.70000076293945,30.13999938964844,28.670000076293945,28.670000076293945,98600.0,0.04430380468428452,-1.8543656958947659,-1.1839102887334614,53.543311816846504,54.09876614175771,0.5947314360562608,-0.2818708767872842,2.0511726764916567,1.537649595803778,22.59013912475502,1.6999988555908274,0.8201260102389583,0.1765007019042919,-1.6951640230696903,2.048165426878274,-0.7593316605826992,1.112333064391283,-4.338221103762262,47.95920088542526,-16.479230389587528,0.9358323624869908,11,0.29500007629394887,-1.6500015258789027,2.577499389648441,3.2149991989135778,2.5799980163574254,3,0.027946124659423033,-2.572652164273511,28.440000534057614,-2.4400079346005805,29.809999465942386,1.7777804268756274,30.45000076293945,0.027946124659423033 5747,2008-11-14,29.459999084472656,30.649999618530273,29.149999618530273,29.149999618530273,52400.0,-0.008080864387258635,-8.67743602680137,0.3009701546432808,55.13512956216922,54.31310199394785,0.5999678057138453,-0.03749067089190561,2.198178376287604,1.820287734300642,22.889764298822442,1.5,0.8098741234163569,-0.06750097274780131,-1.938216111496871,1.8032141660012684,-1.0028585421223362,0.8678565966267335,-3.968655015427256,40.62494825984189,-22.03993523183435,0.9353575693745353,11,0.5350017547607422,-1.4099998474121094,1.2275009155273438,1.8650007247924805,2.35000038146973,4,0.01968777491783391,-1.8543656958947659,29.70000076293945,-2.572652164273511,28.440000534057614,-2.4400079346005805,29.809999465942386,0.01968777491783391 5748,2008-11-17,29.56999969482422,30.3700008392334,29.270000457763672,29.270000457763672,38600.0,0.0037338972766478573,-6.333354526149816,0.9677411415808871,52.706549610234546,53.16083898357331,0.2970251027000472,-0.17621563480860303,1.9884174676055864,1.7595845940690928,23.326901901397445,1.1000003814697266,0.7622832566508215,0.054999637603760476,-1.8108207435711563,1.9208200187786773,-0.8779105529836961,0.9879098281912171,-3.9516825041079677,54.23726621833174,-5.115983277803245,0.9329101905874583,11,0.4250011444091797,-1.5200004577636719,0.1725006103515625,0.8100004196166992,2.3299999237060547,0,0.02637810939112173,-8.67743602680137,29.459999084472656,-1.8543656958947659,29.70000076293945,-2.572652164273511,28.440000534057614,0.02637810939112173 5749,2008-11-18,29.920000076293945,30.63999938964844,28.729999542236328,29.71999931335449,82900.0,0.011836333617919914,1.329268973473882,0.6666709052299751,55.712938246425345,54.07208382565912,-0.16256335243229003,-0.45918620464312454,1.551950204767003,1.4591820044408301,23.872729036904968,1.909999847412113,0.6065912323724731,0.34750003814697195,-1.4923502250088738,2.1873503013028177,-0.5724250934309509,1.2674251697248948,-4.177249226340262,69.06779900736997,11.987239006047986,0.9199251315779226,11,0.07500076293945312,-1.8700008392333984,-0.17749977111816406,0.46000003814697266,2.5300006866455007,1,0.012366338178139147,-6.333354526149816,29.56999969482422,-8.67743602680137,29.459999084472656,-1.8543656958947659,29.70000076293945,0.012366338178139147 5750,2008-11-19,27.35000038146973,29.920000076293945,27.25,29.690000534057614,57900.0,-0.08589571150638009,-1.1023615070151356,-11.699956131148548,43.236908121902076,52.857275503440526,2.4012916311834864,2.1692644406363293,4.003836637446621,4.069128727269735,24.14717032703796,2.6700000762939453,0.4300205368223935,-2.1889996528625453,-4.167078863569255,-0.21092044215583527,-3.1780392582159003,-1.1999600475091903,-1.4853045454633609,2.9411880202785885,-48.16615870195089,0.9890396053533549,11,1.889999389648434,0.6049995422363246,2.27499961853027,3.029999732971188,6.769998550415043,2,0.11297989431405764,1.329268973473882,29.920000076293945,-6.333354526149816,29.56999969482422,-8.67743602680137,29.459999084472656,0.11297989431405764 5751,2008-11-20,26.06999969482422,27.729999542236328,25.68000030517578,27.15999984741211,110400.0,-0.04680075571453157,-1.1925138053360913,0.46581200064556555,27.56573879073177,50.02424769501449,3.3605946733748766,3.3666992305289156,5.145191359617218,5.375651997090948,24.82967809591726,2.049999237060547,0.10838333388856469,-3.3070003509521477,-5.821900355139167,-0.7921003467651282,-4.5644503530456575,-2.049550348858638,5.770000457763672,7.847071298390343,-36.86106129079211,1.2574500020935098,11,2.3550004959106445,1.885000228881836,3.4850006103515625,4.310000419616699,8.849998474121087,3,0.23590339846071773,-1.1023615070151356,27.35000038146973,1.329268973473882,29.920000076293945,-6.333354526149816,29.56999969482422,0.23590339846071773 5752,2008-11-21,28.170000076293945,28.40999984741211,25.809999465942386,26.45000076293945,98700.0,0.08055237460883613,1.3636379399583645,-1.5779808005263614,39.54176281528512,47.98337646216153,0.9952882862101617,1.2753821104626013,2.9393718453311237,3.318007947684592,23.991104245472304,2.600000381469723,0.14919250194490985,-1.1710000038146973,-3.7353790292621056,1.393379021632711,-2.4531895165384014,0.11118950890900692,3.5468000793457044,50.201617554993916,9.667046678273678,1.2821895127237033,11,-0.005000114440917969,-0.21500015258789062,1.385000228881836,2.2100000381469727,7.710000991821289,4,0.14589984706679648,-1.1925138053360913,26.06999969482422,-1.1023615070151356,27.35000038146973,1.329268973473882,29.920000076293945,0.14589984706679648 5753,2008-11-24,28.729999542236328,29.75,28.07999992370605,28.479999542236328,86200.0,0.019879285212130338,-2.18095483758459,0.14534889523439853,43.45588184764244,46.31006429643216,0.18511554763480476,0.7880789348782784,2.295609682994254,2.800857781758168,22.80693595470412,1.6700000762939489,0.0004775202975082493,-0.6315005302429206,-3.167915898062123,1.9049148375762819,-1.899708214152522,0.6367071536666806,2.866064616394045,61.491931452338534,22.559167550459406,1.2682076839096017,11,-0.5649995803833008,-0.7749996185302734,0.43750095367431285,1.6500005722045898,7.049999237060547,0,0.10720501123496762,1.3636379399583645,28.170000076293945,-1.1925138053360913,26.06999969482422,-1.1023615070151356,27.35000038146973,0.10720501123496762 5754,2008-11-25,29.21999931335449,29.43000030517578,28.36000061035156,29.1299991607666,81400.0,0.017055335152296403,3.1960596586234375,0.3600006103515483,50.87440082661855,46.863624626428404,-0.4440764017364529,0.332450967639236,1.6913194845480781,2.3597060664785907,21.371899697700915,1.0699996948242223,-0.1458523543838517,-0.15250072479248544,-2.6842188449030324,2.3792173953180615,-1.418359784847759,1.113358335262788,2.2577435682067915,83.49054715267464,39.99320310843247,1.2658590600552726,11,-1.0549993515014613,-1.264999389648434,-0.05749893188476207,1.1600008010864293,6.7899990081787145,1,0.09171801396829382,-2.18095483758459,28.729999542236328,1.3636379399583645,28.170000076293945,-1.1925138053360913,26.06999969482422,0.09171801396829382 5755,2008-11-26,29.920000076293945,30.149999618530273,28.04999923706055,28.60000038146973,54800.0,0.023956221060536853,1.3595526085689265,14.666638409698331,48.11082861220652,46.2600153814684,-1.0192460711810298,-0.286964451973045,0.9124647716585841,1.7088086073117346,20.157065328060558,2.100000381469723,-0.3447576390035536,0.4869999885559082,-2.0358733815144205,3.009873358626237,-0.7744366964792562,1.7484366735910726,1.4417879537396239,94.85459558015623,50.00360960795307,1.2614366850351646,11,-1.755000114440918,-1.9650001525878906,-0.7950000762939453,0.46000003814697266,5.510000228881836,2,0.08455884626317411,3.1960596586234375,29.21999931335449,-2.18095483758459,28.729999542236328,1.3636379399583645,28.170000076293945,0.08455884626317411 5756,2008-11-28,29.739999771118164,29.739999771118164,29.36000061035156,29.61000061035156,10900.0,-0.006016052965133412,4.846178675704678,0.09848423547091588,46.689016585453814,45.32155838405557,-0.9308656974767153,-0.05795475742809941,0.9937747494331788,1.9388010755262073,18.837656992364344,0.5599994659423864,-0.5204082058939683,0.2739996910095215,-2.2466972634293363,2.7946966454483793,-0.9863487862099092,1.5343481682289521,1.5081525044182484,90.55299923969746,45.36121186114609,1.2603484772194293,11,-1.5799999237060547,-1.7849998474121094,-0.6149997711181641,0.6400003433227539,5.100000381469727,4,0.14727636834147595,1.3595526085689265,29.920000076293945,3.1960596586234375,29.21999931335449,-2.18095483758459,28.729999542236328,0.14727636834147595 5757,2008-12-01,28.29999923706055,30.5,28.1200008392334,29.09000015258789,78800.0,-0.04841965518291835,-3.139137213275173,-6.076969350176604,41.91120857545939,44.12207604685834,0.36574684374169664,1.2027073383009927,2.300520607862321,3.4182133535781,19.26334180212985,2.3799991607666016,-0.46729716044788816,-1.013000774383542,-3.418486913400301,1.3924853646332167,-2.2157438438919215,0.1897422951248373,2.8367899990686496,10.204078455063675,-32.388130425195236,1.202743069508379,12,-0.13999938964844105,-0.34499931335449574,0.9700007438659632,2.0800008773803675,6.9400024414062464,0,0.2339222300478181,4.846178675704678,29.739999771118164,1.3595526085689265,29.920000076293945,3.1960596586234375,29.21999931335449,0.2339222300478181 5758,2008-12-02,28.93000030517578,29.170000076293945,28.059999465942386,28.8700008392334,145200.0,0.022261522441675785,3.111120922593279,-0.07594860304982312,46.686751270763395,43.11916638289589,-0.40743099824941,0.43181507475116376,1.5492529389002776,2.824662016778049,19.721231255437228,1.110000610351559,-0.6009988463861617,-0.2794997215270989,-2.5539204950101535,1.9949210519559557,-1.4167101082686244,0.8577106652144266,2.097653152334349,35.91839975835059,-7.740619331642279,1.137210386741527,12,-0.8400001525878906,-0.1700000762939453,-0.11500072479248047,1.1399993896484375,5.6399993896484375,1,0.24023507395871158,-3.139137213275173,28.29999923706055,4.846178675704678,29.739999771118164,1.3595526085689265,29.920000076293945,0.24023507395871158 5759,2008-12-03,30.209999084472656,30.790000915527344,28.270000457763672,28.270000457763672,97300.0,0.044244685993586774,-1.5979404552864074,32.33359824522364,56.70962079926125,44.61613445815802,-1.8349298594710142,-0.9189251906349014,0.13457056652959665,1.5874890983042924,19.478764869211414,2.520000457763672,-0.7148474032514649,1.0154991149902344,-1.2265347062928456,3.2575329362733143,-0.10551779565130559,2.1365160256317743,0.7107013099907853,78.83206292854406,28.95907662972641,1.1210169106415409,12,-1.9749984741210938,-1.4499988555908203,-1.7649993896484375,-0.1399993896484375,4.709999084472649,2,0.18437602991147028,3.111120922593279,28.93000030517578,-3.139137213275173,28.29999923706055,4.846178675704678,29.739999771118164,0.18437602991147028 5760,2008-12-04,29.28000068664551,30.61000061035156,28.93000030517578,30.04999923706055,44800.0,-0.030784456339329913,-1.2857157685904788,-0.3969067502492336,48.36702957205544,46.9273889894162,-0.6731602937066334,0.03491586450015305,0.9195256906155294,2.542566531441871,18.943636584860013,1.6800003051757777,-0.8317374005542746,0.07150068283081268,-2.168915607444511,2.311916973106136,-1.0487074623068473,1.1917088279684727,1.5358857060321753,44.688665674100726,-5.20224255553935,1.1202081451376618,12,-0.9800004959106481,-0.5200004577636754,-0.8450007438659703,0.7899990081787074,5.870000839233395,3,0.22984964061005697,-1.5979404552864074,30.209999084472656,3.111120922593279,28.93000030517578,-3.139137213275173,28.29999923706055,0.22984964061005697 5761,2008-12-05,29.399999618530273,29.79999923706055,28.729999542236328,28.770000457763672,89400.0,0.004098324080282323,-2.014079436929989,-0.8181822685601472,49.764523284849645,48.06325126381226,-0.3029859450451866,-0.17020568025271388,0.650308312243304,2.4390187347977346,19.26274922553166,1.0699996948242223,-1.023731418746241,0.239999675750731,-1.9356068228012155,2.4156061743026775,-0.847803573525244,1.327802925026706,1.3900012969970703,49.08422861063343,-1.8970206522956516,1.0878032492759737,12,0.020000457763671875,-0.6399993896484375,-0.9649996757507324,0.22500038146972656,4.39000129699707,4,0.20510206683284826,-1.2857157685904788,29.28000068664551,-1.5979404552864074,30.209999084472656,3.111120922593279,28.93000030517578,0.20510206683284826 5762,2008-12-08,29.82999992370605,30.5,28.739999771118164,29.96999931335449,63600.0,0.01462586091003737,1.933331849840878,-0.22222154943521213,50.995406736270766,48.900976251437626,-0.5283097776397376,-0.6907524021022553,0.08493775992659636,2.021111456868919,19.44374815640575,1.760000228881836,-0.8286529057044092,0.7050000190734842,-1.3991562767229695,2.809156314869938,-0.3470781288247444,1.7570781669717128,0.8578009796142609,64.83514717667121,13.676458241169556,1.0520781478982273,12,-0.4099998474121058,-1.0699996948242152,-1.3949999809265101,-0.22999954223632457,4.920000076293949,0,0.1679517345523145,-2.014079436929989,29.399999618530273,-1.2857157685904788,29.28000068664551,-1.5979404552864074,30.209999084472656,0.1679517345523145 5763,2008-12-09,29.3799991607666,30.479999542236328,29.0,29.56999969482422,35300.0,-0.015085510026496274,-2.1157922633830784,1.3571525885558584,47.94832476524103,48.575856689062356,0.02636199222057911,-0.34258830333209644,0.44570778060275984,2.4909302812644825,19.535181451663412,1.4799995422363281,-0.29734188533527117,0.3084993362426758,-1.7063221828788215,2.323320855364173,-0.6989114233180729,1.3159100958034244,1.2076457305908193,44.047559578142994,-4.645574553454352,1.0074107595607487,12,0.04000091552734375,-0.6899986267089844,-0.7599992752075195,0.220001220703125,5.120000839233398,1,0.1994555032365526,1.933331849840878,29.82999992370605,-2.014079436929989,29.399999618530273,-1.2857157685904788,29.28000068664551,0.1994555032365526 5764,2008-12-10,30.170000076293945,30.239999771118164,29.5,29.61000061035156,42800.0,0.026889072093041255,1.114288516925022,-2.947357325703979,62.39015566846195,50.16244858420185,-0.6869498748908356,-1.1639103092287684,-0.47196153106655814,1.7280971822108242,19.46507201262236,0.8600006103515625,-0.025084257984097746,1.0805002212524428,-0.9682474522962181,3.1292478948011038,0.05612638447811236,2.1048740580267733,0.3299999237060547,76.59572957058316,21.20172247082666,1.0243738367743302,12,-0.744999885559082,-1.4799995422363281,-1.5500001907348633,-0.5699996948242188,2.8700008392333984,2,0.1458402256348541,-2.1157922633830784,29.3799991607666,1.933331849840878,29.82999992370605,-2.014079436929989,29.399999618530273,0.1458402256348541 5765,2008-12-11,29.540000915527344,30.60000038146973,29.20000076293945,29.35000038146973,60000.0,-0.02088164266401915,-4.714286826442817,0.3392869915293119,66.16962427185678,52.32696054935773,-0.13021578193778538,-0.47144787628775475,0.01622537832655979,2.346748818732628,18.688506375285908,1.3999996185302805,0.14121307183804532,0.3955010414123521,-1.6388407084556604,2.4298427912803646,-0.6216698335216542,1.4126719163463584,-3.8600006103515625,43.315562019911816,-17.34541725759629,1.0171708749340067,12,-0.11500072479248047,-0.8500003814697266,-0.9200010299682617,0.05999946594238281,4.3899993896484375,3,0.18212583231810364,1.114288516925022,30.170000076293945,-2.1157922633830784,29.3799991607666,1.933331849840878,29.82999992370605,0.18212583231810364 5766,2008-12-12,30.53000068664551,30.60000038146973,28.899999618530273,29.170000076293945,44800.0,0.03351387069855449,1.2666676839192648,7.157877829644282,62.26611680033313,54.58861701878815,-1.1134615239823589,-1.4715236789566113,-1.089598114840765,1.336193668250477,17.93883607625803,1.7000007629394567,0.17969250505110423,1.3440008163452184,-0.7703452419625059,3.4583468746529427,0.28682778719135626,2.4011738454990805,-4.751600379943852,96.2365767820373,32.837620726916846,1.0571730291538617,12,-1.105000495910648,-1.8400001525878942,-1.9100008010864293,-0.9300003051757848,2.5100002288818324,4,0.15132658812072308,-4.714286826442817,29.540000915527344,1.114288516925022,30.170000076293945,-2.1157922633830784,29.3799991607666,0.15132658812072308 5767,2008-12-15,30.040000915527344,30.81999969482422,29.489999771118164,30.81999969482422,56400.0,-0.01604977923673956,2.410261551703901,-0.5735282567963275,56.85864648139088,55.71882759774676,-0.39189849626011153,-0.9864178472704026,-0.7154444598914331,1.8046557993573593,17.418818138663696,1.3299999237060547,0.197889861987548,0.8250009536743157,-1.3208446564838816,2.970846563832513,-0.24792185140478296,1.8979237587534143,-4.1651686073303225,59.37506519257764,-4.088929080068368,1.0729228050790987,12,-0.49500083923339844,-1.585000991821289,-0.7000012397766113,-0.4400005340576172,4.3600006103515625,0,0.12483355145510888,1.2666676839192648,30.53000068664551,-4.714286826442817,29.540000915527344,1.114288516925022,30.170000076293945,0.12483355145510888 5768,2008-12-16,30.35000038146973,30.53000068664551,29.51000022888184,30.25,91400.0,0.01031955580874011,3.4347750370065615,-0.12820581791150343,56.0298889910756,55.64330184128169,-0.5356137217832,-1.30172558539401,-1.0888180176188413,1.4838039406988521,16.870697785551737,1.0200004577636719,0.25908126247921004,1.0960003852844267,-1.1046638520517469,3.2966646226206002,-0.004331733383658332,2.1963325039525117,-4.2773613778076225,75.52087006883362,13.987398065911222,1.1003321186680866,12,-0.5750007629394567,-1.9250001907348668,-1.0800004005432164,-0.7500000000000036,4.7399997711181605,1,0.14497527391191412,2.410261551703901,30.040000915527344,1.2666676839192648,30.53000068664551,-4.714286826442817,29.540000915527344,0.14497527391191412 5769,2008-12-17,30.290000915527344,30.5,29.90999984741211,30.1200008392334,51700.0,-0.001976918128113736,1.0000064656078156,1.699994277975869,52.119134819434336,56.06020242432378,-0.5174924331785249,-1.278114934882737,-1.064215202524693,1.549097763158148,16.049226616055456,0.5900001525878906,0.5229405724573439,1.017500877380371,-1.212759028323358,3.2477607830841,-0.09762907547149169,2.132630830232234,-4.02746748421875,72.39589800850955,14.454495336702841,1.115129952851864,12,-0.5150012969970703,-2.0400009155273438,-0.7650008201599121,-0.6900005340576172,5.189998626708984,2,0.13898973117278834,3.4347750370065615,30.35000038146973,2.410261551703901,30.040000915527344,1.2666676839192648,30.53000068664551,0.13898973117278834 5770,2008-12-18,30.440000534057614,31.149999618530273,30.0,30.38999938964844,49700.0,0.004952116672052531,-1.7710836728644013,0.2941242468780787,54.02299430162952,56.53336587063266,-0.5427140513199795,-1.2487753813885476,-1.2173275041622738,1.3968559216302445,14.604866947594234,1.1499996185302734,0.6822657250366362,1.0130004882812464,-1.0804192198859646,3.1064201964484575,-0.03370936580235906,2.059710342364852,-3.9951684522083966,68.44448513454844,14.02395300634381,1.0467098540836057,12,-0.4950008392333949,-2.0250005722045863,-1.3025002479553187,-0.8400001525878871,4.809999465942386,3,0.08541394007403968,1.0000064656078156,30.290000915527344,3.4347750370065615,30.35000038146973,2.410261551703901,30.040000915527344,0.08541394007403968 5771,2008-12-19,32.220001220703125,32.860000610351555,30.479999542236328,31.309999465942386,140700.0,0.05847571141314423,1.1735164271449687,18.199618539006902,71.68143385401436,58.83181332815972,-2.1016402979686646,-2.681912723812271,-2.8802061060867388,-0.37745423101887354,12.91621953780379,2.4200000762939418,0.6322420644565838,2.485501098632813,0.6816043153495777,4.289397881916049,1.5835527069911954,3.387449490274431,-5.492859086653045,81.00892491783421,20.128014225001174,0.9019483916416181,12,-1.3400011062622106,-2.9500007629394567,-3.1250009536743164,-2.6200008392333984,2.4300003051757812,4,0.0530725952727118,-1.7710836728644013,30.440000534057614,1.0000064656078156,30.290000915527344,3.4347750370065615,30.35000038146973,0.0530725952727118 5772,2008-12-22,32.279998779296875,32.52000045776367,31.40999984741211,32.490001678466804,39700.0,0.0018621215493683785,7.222212803232598,-0.23077197167069616,69.77568482199717,61.25707555668818,-1.9864548068056287,-2.548895119287849,-2.822548630646132,-0.4321529465690368,11.606545543547783,1.1100006103515625,0.7980769692251606,2.339998722076416,0.3588238619020814,4.321173582250751,1.3494112919892487,3.3305861521635833,-5.062227967142675,82.68651447734399,17.87768381024506,0.9905874300871665,12,-1.3999986648559606,-3.0099983215332067,-3.2574987411499023,-2.6999988555908203,2.6300010681152344,0,0.023544057155228337,1.1735164271449687,32.220001220703125,-1.7710836728644013,30.440000534057614,1.0000064656078156,30.290000915527344,0.023544057155228337 5773,2008-12-23,31.809999465942386,32.549999237060554,31.29999923706055,32.279998779296875,43500.0,-0.014560078411648747,1.4752469638226757,2.2380610706434925,60.44387472942897,61.04082211901785,-1.2689547708355917,-1.9355558301093794,-2.342703167984599,0.03631451932911034,11.052495697808334,1.2500000000000036,0.9374742714320661,1.7159994125366254,-0.34631825364406055,3.778317078717315,0.6848405794462806,2.74715824562697,-4.140850269932397,64.40675007273813,1.315097820067571,1.0311588330903445,12,-0.929999351501472,-2.539999008178718,-2.7874994277954137,-2.2299995422363317,3.629999160766598,1,0.0814210029368132,7.222212803232598,32.279998779296875,1.1735164271449687,32.220001220703125,-1.7710836728644013,30.440000534057614,0.0814210029368132 5774,2008-12-24,31.899999618530273,32.029998779296875,30.8700008392334,31.920000076293945,14000.0,0.002829303806944239,8.666735543758145,0.042554227624130345,69.20821491637024,61.37844330174157,-1.215578419325169,-1.9125394112067298,-2.426766417816566,-0.05263393944765937,10.335674029322961,1.1599979400634766,1.0403945334381461,1.671999549865724,-0.4967313084925138,3.840730408223962,0.5876341206866051,2.756364979044843,-3.81558230937296,66.43353891790683,0.9721439885243655,1.0843654291791194,12,-1.019999504089359,-2.629999160766605,-2.877499580383301,-2.3199996948242188,3.059999465942383,2,0.10000001793744828,1.4752469638226757,31.809999465942386,7.222212803232598,32.279998779296875,1.1735164271449687,32.220001220703125,0.10000001793744828 5775,2008-12-26,32.450000762939446,32.81999969482422,31.399999618530273,32.22999954223633,25500.0,0.017241415391418435,1.9583363135684142,-10.999809269501839,71.03449618490708,62.35270767780534,-1.4632642722223608,-2.385591386644812,-2.8824329044274464,-0.6106691950444478,10.212044544320051,1.4200000762939453,1.2563460987823127,2.095500659942619,-0.2826232008622185,4.47362452074746,0.9064387295401986,3.2845625903450397,-3.9835367896865925,82.77312338616734,14.610573132107987,1.1890619304024201,12,-1.2750005722045863,-3.1800003051757777,-3.4275007247924734,-2.8700008392333913,2.1599998474121094,4,0.09337438237466511,8.666735543758145,31.899999618530273,1.4752469638226757,31.809999465942386,7.222212803232598,32.279998779296875,0.09337438237466511 5776,2008-12-29,34.11999893188477,34.130001068115234,32.59999847412109,32.81999969482422,140300.0,0.05146373280991101,1.3181795850660887,5.909054653905065,75.26502385984196,64.39786071985547,-2.8725466548344514,-3.9111531739889926,-4.498320339035644,-2.278912436491062,10.34408391552596,1.6800003051757884,1.262563140185101,3.546498870849618,0.6552908424196033,6.437706899279636,2.1008948566346106,4.992102885064625,-5.302052027664022,99.69318602674171,29.824630323837454,1.4456040142150086,12,-2.2999982833862376,-4.214998245239265,-5.522499084472663,-4.539999008178718,0.7900009155273366,0,0.03311843796862646,1.9583363135684142,32.450000762939446,8.666735543758145,31.899999618530273,1.4752469638226757,31.809999465942386,0.03311843796862646 5777,2008-12-30,34.919998168945305,34.919998168945305,33.90999984741211,34.130001068115234,142300.0,0.023446637224626032,1.5569671596819101,0.6076904342008264,81.334855760984,67.20952369428974,-3.2492105215601796,-4.416189956315755,-5.228961397249563,-3.067696779801487,10.057286683845442,1.009998321533196,1.312464619531493,4.015498161315911,0.7311599242012861,7.299836398430532,2.3733290427585985,5.657667279873223,-5.570845848335107,100.0,25.755485685034643,1.6421691185573108,12,-2.5049991607665945,-4.554999351501458,-6.729998111724846,-5.339998245239251,0.0800018310546946,1,-0.0077318630361931096,1.3181795850660887,34.11999893188477,1.9583363135684142,32.450000762939446,8.666735543758145,31.899999618530273,-0.0077318630361931096 5778,2008-12-31,35.880001068115234,36.38000106811523,34.009998321533196,35.02000045776367,132500.0,0.02749149339943746,1.5483892138444948,1.0886123625617574,81.68703254327575,70.49484566360545,-3.7350722409064616,-5.089774922017131,-6.121205487111112,-4.022763920920973,9.952048292679196,2.3700027465820312,1.401421671680513,4.628001022338868,0.7979397321164328,8.458062312561303,2.7129703772276486,6.543031667450087,-5.862347245704825,90.92559021360584,16.277124956314893,1.9150306451112182,12,-2.690000534057617,-3.6650009155273438,-7.820001125335693,-6.30000114440918,-0.9799995422363281,2,-0.02703459286028609,1.5569671596819101,34.919998168945305,1.3181795850660887,34.11999893188477,1.9583363135684142,32.450000762939446,-0.02703459286028609 5779,2009-01-02,35.779998779296875,36.43000030517578,35.540000915527344,35.93000030517578,68300.0,-0.0027871317124130712,-1.8254072055706934,-0.17442025514096626,86.79244222060375,74.13589543238037,-3.1004640841994586,-4.797032812257932,-5.919359591895088,-3.931610036368866,10.885517158720706,0.8899993896484375,1.615389668992286,4.2494987487792955,-0.04358667731978727,8.542584174878378,2.102956035729754,6.396041461828837,-4.8716163424877905,87.07750621973791,8.115932596893956,2.1465427130495423,1,-2.3249988555908203,-3.539999008178711,-7.719998836517334,-6.19999885559082,-2.229999542236321,4,-0.009502519960526756,1.5483892138444948,35.880001068115234,1.5569671596819101,34.919998168945305,1.3181795850660887,34.11999893188477,-0.009502519960526756 5780,2009-01-05,36.0099983215332,36.56999969482422,35.290000915527344,35.849998474121094,108500.0,0.006428159588686588,-1.0000059604879254,-1.0666547988403439,85.49221581799935,75.67042676171202,-2.7460454738840525,-4.740008905843911,-6.018564677590657,-4.17591655072809,11.785002360356039,1.279998779296875,1.8542348596827622,4.1429984092712395,-0.45177621996828066,8.73777303851076,1.8456110946514812,6.440385723890998,-4.218157025785448,85.89417629469058,8.74112853529914,2.29738731461976,1,-2.2899980545043945,-3.6999988555908203,-7.949998378753662,-6.429998397827148,-1.7399978637695312,0,-0.02915854723693978,-1.8254072055706934,35.779998779296875,1.5483892138444948,35.880001068115234,1.5569671596819101,34.919998168945305,-0.02915854723693978 5781,2009-01-06,35.43000030517578,36.43999862670898,35.27000045776367,36.38000106811523,98200.0,-0.016106582710130102,1.1869208857262192,-5.937510430822739,84.50704913292539,77.30724501848182,-1.858237739968196,-3.8842427462465707,-5.3534020202022425,-3.6119870786754866,12.621457506029218,1.1699981689453054,2.1647735884525545,3.261500358581543,-1.441748617688397,7.964749334851486,0.9098758704465695,5.613124846716513,-2.7780904975942633,57.14287762995427,-21.339470461668668,2.3516244881349713,1,-1.7100000381469727,-3.1150007247924805,-7.37000036239624,-5.850000381469727,-1.3300018310546946,1,-0.02314421924248289,-1.0000059604879254,36.0099983215332,-1.8254072055706934,35.779998779296875,1.5483892138444948,35.880001068115234,-0.02314421924248289 5782,2009-01-07,34.84000015258789,35.939998626708984,34.580001831054695,35.06999969482422,63100.0,-0.016652558495792613,-2.6266765679757578,0.24210458686861971,77.75031362806787,79.23018267388615,-0.9687915652280523,-3.05636255905441,-4.669797240174631,-3.0491539420133336,13.711415005644916,1.3599967956542898,2.465279345743049,2.4210001945495634,-2.2914903261083808,7.1334907152075075,0.06475493422059486,4.7772454548785355,-1.482834165302684,32.4219291330958,-44.51684298548335,2.356245260328971,1,-1.119999885559082,-2.52500057220459,-6.782500267028809,-5.260000228881836,-1.0800018310546946,2,0.002009176076855468,1.1869208857262192,35.43000030517578,-1.0000059604879254,36.0099983215332,-1.8254072055706934,35.779998779296875,0.002009176076855468 5783,2009-01-08,35.2400016784668,35.849998474121094,34.470001220703125,35.0,101000.0,0.011481100003646105,-1.1230739435483161,-1.0434876353805582,79.35943406728168,80.35809591287631,-0.9287483075110998,-3.156682386214243,-4.951240556102192,-3.4755497005045726,14.823284483461949,1.3799972534179688,2.467491289254699,2.528001594543454,-2.11712003878786,7.173123227874768,0.20544077787779713,4.850562411209111,-1.304525623824567,36.66671510730206,-39.159364989415074,2.322560816665658,1,-1.2550020217895508,-2.925002098083496,-7.182501792907715,-5.660001754760742,-2.0100021362304688,3,-0.006810489983984591,-2.6266765679757578,34.84000015258789,1.1869208857262192,35.43000030517578,-1.0000059604879254,36.0099983215332,-0.006810489983984591 5784,2009-01-09,34.56999969482422,35.83000183105469,34.400001525878906,35.139999389648445,40000.0,-0.019012541195535193,-2.1428715154055755,-2.3749821187316518,73.07261412601159,80.58455346188792,0.17860490792312333,-2.255797883510091,-4.189943226821185,-2.8349882422484676,15.970871638816748,1.4300003051757812,2.4983199106870977,1.6379996299743667,-2.916093609906696,6.192092869855433,-0.6390469899661682,3.915046249914898,2.0,7.834023612468622,-66.07852578711989,2.2770466199405326,1,0.0149993896484375,-2.1499996185302734,-6.1449995040893555,-4.989999771118164,-1.5499992370605469,4,0.009545902052874311,-1.1230739435483161,35.2400016784668,-2.6266765679757578,34.84000015258789,1.1869208857262192,35.43000030517578,0.009545902052874311 5785,2009-01-12,34.919998168945305,35.09999847412109,34.59999847412109,34.61999893188477,108400.0,0.010124341255735914,-1.941175150624253,-0.5263147327702433,67.95210627583606,79.77200706366506,0.24118469675401855,-2.2999965426285556,-4.433348003565385,-3.2008751868769103,17.427308155600063,0.5299987792968679,2.701434438701618,1.7189982414245506,-2.6220698926886783,6.060066375537783,-0.45153582563206385,3.889532308481165,1.6066015625000105,25.49006774837148,-45.561635844431315,2.1705340670566162,1,0.32000160217285867,-2.269998550415032,-6.422497749328606,-5.339998245239251,-1.80999755859375,0,-0.039232502970263705,-2.1428715154055755,34.56999969482422,-1.1230739435483161,35.2400016784668,-2.6266765679757578,34.84000015258789,-0.039232502970263705 5786,2009-01-13,35.150001525878906,35.169998168945305,34.61999893188477,34.990001678466804,99700.0,0.006586579868098186,4.500181204341524,0.5333341810459943,68.66060085649559,78.3637565187219,0.19294211109043147,-2.2831950261291283,-4.563815330751943,-3.445431214221582,18.78073518488482,0.5499992370605327,2.866910433516626,1.7180015563964872,-2.5149591963213282,5.950962309114306,-0.3984788199624205,3.834481932755395,1.3340662414550835,48.701390385458545,-20.016114950627845,2.116480376358909,1,0.1399974822998047,-2.500001907348633,-6.620001316070557,-5.570001602172852,-3.0100021362304616,1,-0.025035591178206418,-1.941175150624253,34.919998168945305,-2.1428715154055755,34.56999969482422,-1.1230739435483161,35.2400016784668,-0.025035591178206418 5787,2009-01-14,33.790000915527344,34.779998779296875,33.59000015258789,34.580001831054695,70900.0,-0.03869133858643714,1.0000064112838596,-4.937510430823047,61.53845982844991,76.12502621707458,1.5374782309849948,-0.6617788673308098,-3.191532281498098,-2.107879647471357,19.9942881781251,1.5600013732910156,2.9542786288496714,0.17050094604492472,-3.7505536001352766,4.091555492225126,-1.790026327045176,2.1310282191350254,2.6523855269775467,8.849597852965255,-57.91758251095198,1.9605272730900998,1,1.289999008178711,-1.1350011825561523,-4.700000762939453,-4.210000991821289,-2.8900012969970703,2,0.009174239425702169,4.500181204341524,35.150001525878906,-1.941175150624253,34.919998168945305,-2.1428715154055755,34.56999969482422,0.009174239425702169 5788,2009-01-15,34.75,34.860000610351555,33.11999893188477,33.759998321533196,51400.0,0.0284107445534727,1.8760289411876079,-1.2531652293161537,65.07935674963795,73.71246116474504,0.4473784168389727,-1.3441550295816853,-4.116234745277399,-3.092318269530125,21.12023438778799,1.7400016784667827,2.873539734025215,0.9105000495910645,-2.72123375449884,4.542233853680965,-0.9053668524538878,2.7263669516360167,1.578290990908208,60.14757654371895,-6.386614834816179,1.8158669020449507,1,0.09499931335449219,-2.015000343322754,-5.659999847412109,-5.170000076293945,-2.7999992370605504,3,-0.028489256934296492,1.0000064112838596,33.790000915527344,4.500181204341524,35.150001525878906,-1.941175150624253,34.919998168945305,-0.028489256934296492 5789,2009-01-16,34.5,35.2400016784668,33.709999084472656,35.06999969482422,71800.0,-0.007194244604316502,2.3626295315067574,-0.5757562913498955,61.20217508491348,71.01356774995773,0.5550899519137644,-0.8037915968639098,-3.8173188326097858,-2.853290856464497,22.407750263599315,1.5300025939941406,2.646710447553801,0.4500000953674288,-2.781463376749585,3.6814635674844425,-1.165731640691078,2.0657318314259356,1.6357934673668026,65.09430567201552,0.5888567722854674,1.6157317360585068,1,0.279998779296875,-1.765000343322754,-5.444999694824219,-5.215000152587891,-3.170000076293949,4,-0.03681160747141077,1.8760289411876079,34.75,1.0000064112838596,33.790000915527344,4.500181204341524,35.150001525878906,-0.03681160747141077 5790,2009-01-20,33.040000915527344,34.950000762939446,33.040000915527344,34.02000045776367,59500.0,-0.04231881404268567,-2.8979606930295962,1.719298363025525,43.95974686471782,66.50831194237911,1.7315848587250215,0.90750869843977,-2.2756813439976042,-1.4141429184720167,23.449955253513565,1.9099998474121023,2.285669779473764,-1.1399990081787124,-3.94041981183949,1.660421795482062,-2.5402094100090977,0.260211393651673,2.914844879710536,0.0,-57.57364996780426,1.4002104018303871,1,1.4499988555908203,-0.30500125885009766,-3.9825005531311035,-3.7550010681152344,-2.320001602172855,1,-0.000605340714572189,2.3626295315067574,34.5,1.8760289411876079,34.75,1.0000064112838596,33.790000915527344,-0.000605340714572189 5791,2009-01-21,33.93000030517578,34.34000015258789,32.459999084472656,33.310001373291016,124800.0,0.026937026785316398,1.6111150847578857,-0.6326522668265208,44.51828814419972,62.81586466639376,0.6777019414404535,0.16041104914698678,-3.1161832307586153,-2.3216265879431255,23.31831296794608,1.8800010681152344,1.8966575510504313,-0.3354995727539034,-2.984268671928831,2.3132695264210206,-1.6598841223413672,0.9888849768335604,1.791657899685255,52.87769241219,0.6429848611329163,1.3243845495874622,1,0.22499847412109375,-1.1950006484985352,-4.872499942779541,-4.645000457763672,-2.3600006103515625,2,-0.02416739426610437,-2.8979606930295962,33.040000915527344,2.3626295315067574,34.5,1.8760289411876079,34.75,-0.02416739426610437 5792,2009-01-22,33.040000915527344,33.81999969482422,32.209999084472656,33.419998168945305,56700.0,-0.026230456281860826,1.7288138880806905,-0.6128998517187587,34.151789990765536,57.79279310233641,1.4365932233692078,1.1702674755024773,-2.191165740061102,-1.4661202962705033,23.25124799309083,1.720001220703125,1.489603448350131,-1.2634990692138643,-3.812250970185545,1.2852528317578198,-2.5378750196997046,0.010876881271975947,2.355491377294854,27.392776253718697,-19.123772023423154,1.2743759504858418,1,0.9799995422363281,-0.010001182556152344,-3.9825005531311035,-3.7550010681152344,-2.070001602172855,3,-0.02723975487107022,1.6111150847578857,33.93000030517578,-2.8979606930295962,33.040000915527344,2.3626295315067574,34.5,-0.02723975487107022 5793,2009-01-23,34.400001525878906,35.400001525878906,33.049999237060554,34.689998626708984,173200.0,0.041162244935423864,1.748536028750714,0.7631557813158936,43.248546533328955,54.479007814260555,-0.061566407368054854,0.015022383265090866,-3.4970438948358904,-2.8434755223590606,23.490239659574218,2.3600006103515625,1.1395953441654854,-0.03299856185913086,-2.2954150332233496,2.229417909505088,-1.1642067975412402,1.0982096738229785,-2.19000244140625,68.65206160910743,26.13986305552868,1.1312082356821096,1,-0.595001220703125,-1.360001564025879,-5.400001525878906,-5.350002288818359,-3.9600009918212926,4,-0.10174423697962931,1.7288138880806905,33.040000915527344,1.6111150847578857,33.93000030517578,-2.8979606930295962,33.040000915527344,-0.10174423697962931 5794,2009-01-26,35.09000015258789,35.4900016784668,34.009998321533196,34.400001525878906,213200.0,0.020058098723917395,-1.013603111951889,-2.379329395824838,45.69289259055798,52.00576184922966,-0.7487890757988893,-0.4466350130553991,-4.10315402253514,-3.552740827223964,24.144618059410504,1.4800033569336009,0.8903639298866963,0.4975000381469741,-1.439386335438897,2.434386411732845,-0.470943148645965,1.4659432249399131,-2.8800010681152344,87.80484117264632,48.68249455724613,0.9684431867929358,1,-1.239999771118164,-1.8500003814697266,-5.990000247955322,-6.180000305175781,-3.3800010681152344,0,-0.08948416574506246,1.748536028750714,34.400001525878906,1.7288138880806905,33.040000915527344,1.6111150847578857,33.93000030517578,-0.08948416574506246 5795,2009-01-27,35.47999954223633,35.5,34.630001068115234,35.0,162000.0,0.011114260129738929,2.3461467923559405,0.6956528950292737,50.23831853698928,49.95884159150674,-1.1745108606743102,-0.6303119203196417,-4.358837569595906,-3.956102585141366,24.315987237998268,0.8699989318847656,0.57879019370381,0.735999488830565,-0.953476857814266,2.425475835475396,-0.10873868449185409,1.580737662152984,-3.138800354003905,99.39208351981671,59.9653694191555,0.8447381733224157,1,-1.625,-2.1949996948242188,-6.467499732971191,-6.569999694824219,-4.409999847412109,1,-0.11696729628167013,-1.013603111951889,35.09000015258789,1.748536028750714,34.400001525878906,1.7288138880806905,33.040000915527344,-0.11696729628167013 5796,2009-01-28,35.25,35.77000045776367,34.90999984741211,35.47999954223633,100700.0,-0.006482512548021013,1.1234546970146513,-0.47916616996081984,52.02369103742055,48.90164505917014,-1.0379906184346552,-0.32813875637240386,-4.03504528580126,-3.733753275586558,23.81496004854931,0.8600006103515625,0.3507087831185558,0.4494998931884737,-1.2276457065851858,2.1266454929621332,-0.3890729066983525,1.2880726930753,-2.719272763061525,85.39325120307576,43.218250831540914,0.838572799886829,1,-1.260000228881836,-1.7250003814697266,-6.070000171661377,-7.114999771118168,-4.260000228881836,2,-0.12851065777717763,2.3461467923559405,35.47999954223633,-1.013603111951889,35.09000015258789,1.748536028750714,34.400001525878906,-0.12851065777717763 5797,2009-01-29,34.650001525878906,35.049999237060554,33.889999389648445,34.81999969482422,88700.0,-0.017021233308399775,2.6825552528004013,0.7391239447365365,47.14423879049331,46.90885417482073,-0.33880056851725016,0.26413759261050984,-3.338555146487913,-3.152156891783786,22.564111109296242,1.3600006103515554,0.16098387173622797,-0.1369987487792983,-1.8144408867812274,1.5404433892226308,-0.9757198177802664,0.7017223202216698,-1.8601324312744154,58.82358716018344,15.292872281139118,0.8387210690009647,1,-0.6600017547607422,-0.9300012588500977,-4.575001239776615,-6.185001373291019,-4.430002212524418,3,-0.08888893781878593,1.1234546970146513,35.25,2.3461467923559405,35.47999954223633,-1.013603111951889,35.09000015258789,-0.08888893781878593 5798,2009-01-30,34.90999984741211,35.36000061035156,34.549999237060554,35.0,84500.0,0.007503558732573801,-1.0000000000000175,0.5294183645992281,51.71371142183308,45.85458043447847,-0.6411387120937491,-0.07616165575336709,-3.5005973415049283,-3.43226598406455,20.691208133020723,0.8100013732910085,-0.062184324837467386,0.17149963378906108,-1.4271208663941053,1.7701201339722274,-0.6278106163025186,0.9708098838806407,-1.8817202437548843,54.255312673106836,5.952710510949267,0.7993102500915819,1,-0.9200000762939453,-1.1899995803833008,-4.834999561309818,-6.444999694824222,-3.979999542236328,4,-0.11286166001944842,2.6825552528004013,34.650001525878906,1.1234546970146513,35.25,2.3461467923559405,35.47999954223633,-0.11286166001944842 5799,2009-02-02,35.439998626708984,35.95000076293945,34.560001373291016,34.799999237060554,251800.0,0.015181861403994468,-1.4821525885558584,-7.111092273131782,52.57426105309121,46.811748677631066,-1.1440895752451894,-0.6671431992165964,-3.9357450037177557,-3.9739093078906436,18.85351953199509,1.3899993896484375,-0.12020026503944337,0.7184984207153349,-0.8402217964534842,2.277218637884154,-0.06086168786907109,1.4978585292997408,-2.1923813547232456,75.24263125049758,23.06073458475474,0.779360108584408,2,-1.3599987030029297,-1.7199983596801758,-5.364998340606693,-6.974998474121097,-4.44999885559082,0,-0.14108347309255187,-1.0000000000000175,34.90999984741211,2.6825552528004013,34.650001525878906,1.1234546970146513,35.25,-0.14108347309255187 5800,2009-02-03,34.959999084472656,35.86999893188477,34.709999084472656,35.75,143400.0,-0.013544005666935366,1.2524295576427191,-1.2343776077057096,49.08211299769865,47.31884032801984,-0.4057676846996259,-0.2844227835234392,-3.281664909067878,-3.5084637018211993,17.158425715889962,1.1599998474121165,-0.3179999989097695,0.29099884033202983,-1.1513801010150004,1.73337778167906,-0.4301906303414853,1.012188311005545,-1.4421434633915453,51.941698131725325,-0.6523501042440145,0.7211894706735164,2,-0.8799991607666016,-0.9749994277954102,-4.884998798370365,-6.494998931884769,-2.5,1,-0.09296338916220037,-1.4821525885558584,35.439998626708984,-1.0000000000000175,34.90999984741211,2.6825552528004013,34.650001525878906,-0.09296338916220037 5801,2009-02-04,34.610000610351555,35.459999084472656,34.18000030517578,34.860000610351555,58800.0,-0.010011398263352733,-1.3063028386831006,0.3164553294639149,54.38972530062215,49.5674998068928,0.0568064907907484,0.001047235762214882,-2.7167991703535037,-3.1767988328623993,15.216507442423023,1.279998779296875,-0.4635718539125051,-0.017999649047858668,-1.4152081960791918,1.3792088979834745,-0.7166039225635217,0.6806046244678043,-0.8489304750846074,34.95149226783544,-22.218560784909947,0.6986042735156649,2,-0.1100006103515554,-0.2200012207031179,-4.387500286102291,-6.145000457763668,-1.700000762939446,2,-0.10228260193871686,1.2524295576427191,34.959999084472656,-1.4821525885558584,35.439998626708984,-1.0000000000000175,34.90999984741211,-0.10228260193871686 5802,2009-02-05,34.90999984741211,35.310001373291016,34.400001525878906,34.47999954223633,73000.0,0.0086679928277964,-2.0847643924895256,-1.720001220703125,50.92165928996438,50.4200678909634,0.05583366393183553,-0.3092967166504934,-2.8617146745458655,-3.487984842848661,13.848212841899487,0.9099998474121094,-0.2929804268777545,0.2784996032714844,-1.1212932764132404,1.6782924829562091,-0.421396836570878,0.9783960431138468,-0.9300366493779109,41.24290132436772,-14.90813929653153,0.6998964398423635,2,0.010000228881835938,-0.5200004577636719,-4.047499179840088,-5.809999465942383,-1.9199981689453054,3,-0.11228874515691345,-1.3063028386831006,34.610000610351555,1.2524295576427191,34.959999084472656,-1.4821525885558584,35.439998626708984,-0.11228874515691345 5803,2009-02-06,35.0,35.59000015258789,34.470001220703125,34.77000045776367,95200.0,0.002578062245238266,-1.6987990568942775,0.5348822767516546,52.934276084145516,51.22466605691757,0.06693237738677738,-0.44079909934996664,-2.810441012609324,-3.579980011668553,12.596278801617089,1.1199989318847656,-0.1783052036820152,0.38049983978271484,-1.0013283571539873,1.762328036719417,-0.31041425868563266,1.0714139382510623,-0.8230330454752774,46.32765439282751,-8.333060696822926,0.6909140984683502,2,-0.07999992370605469,-0.6100006103515625,-3.6100010871887207,-5.505001068115238,-1.0699996948242188,4,-0.13657144818987177,-2.0847643924895256,34.90999984741211,-1.3063028386831006,34.610000610351555,1.2524295576427191,34.959999084472656,-0.13657144818987177 5804,2009-02-09,34.900001525878906,35.470001220703125,34.56999969482422,34.75,37300.0,-0.0028570992606026246,-2.52940296497973,0.6521818453220108,62.98885211524237,52.641392010056805,0.15326244033337844,-0.3318228237663945,-2.583214528911469,-3.499663138087122,11.346510664066793,0.9000015258789062,0.13288226322477925,0.2640012741088853,-1.1232086631334397,1.6512112113512103,-0.42960369451227365,0.9576062427300442,-0.5457311905127114,42.603657146468514,-18.187587159915253,0.6936049686211618,2,0.019998550415039062,-0.5100021362304688,-2.1975011825561523,-4.675001144409183,-0.720001220703125,0,-0.11375361166558418,-1.6987990568942775,35.0,-2.0847643924895256,34.90999984741211,-1.3063028386831006,34.610000610351555,-0.11375361166558418 5805,2009-02-10,33.549999237060554,35.36000061035156,33.27000045776367,34.790000915527344,90800.0,-0.03868201231502255,-1.3222233760508966,-8.266593764304922,47.50655182512451,52.13948765313502,1.3418091296092811,0.9594727340194424,-1.1416147784786475,-2.1627027111672703,9.97568766914123,2.0900001525878906,0.23423241439150644,-1.0175010681152301,-2.478976006643535,0.4439738704130747,-1.748238537379386,-0.28676359885107416,2.400001525878899,12.068914488288197,-47.66932098857052,0.7307374692641526,2,1.0600013732910085,0.8400001525878835,-0.7024993896484446,-3.299999237060554,-0.36999893188477273,1,-0.0763040096619293,-2.52940296497973,34.900001525878906,-1.6987990568942775,35.0,-2.0847643924895256,34.90999984741211,-0.0763040096619293 5806,2009-02-11,34.27000045776367,34.450000762939446,33.040000915527344,33.610000610351555,94900.0,0.021460543579022717,1.7647043423951299,-0.5322572209968124,58.25503809324358,53.37402090899615,0.5231955082502822,0.17935959286914027,-1.7539606836071187,-2.899674999714172,8.553380369937894,1.4099998474121023,0.2746550135804071,-0.2534997940063448,-1.693970924818494,1.1869713368058044,-0.9737353594124158,0.4667357713997262,1.626400299072266,48.2352905977408,-14.950238202696951,0.720235565406073,2,0.22500038146972656,0.05499839782714844,-1.2550005912780762,-3.950000762939453,-1.7400016784667969,2,-0.05281591330941959,-1.3222233760508966,33.549999237060554,-2.52940296497973,34.900001525878906,-1.6987990568942775,35.0,-0.05281591330941959 5807,2009-02-12,34.09999847412109,34.450000762939446,33.09999847412109,33.919998168945305,70600.0,-0.004960664761359035,2.0681699958385353,0.272727798167786,47.60380738808785,52.917364905246686,0.6783060626045767,0.39397594695154226,-1.429636579296556,-2.7556288604638084,8.12060967886643,1.3500022888183594,0.21711656336563578,-0.4390016555786218,-1.852662351780026,0.9746590406227824,-1.145832003679324,0.2678286925220803,1.6821462890625085,41.56854414653201,-20.061093991032564,0.7068303481007007,2,0.3950023651123118,-0.019998550415031957,-1.082498550415032,-3.779998779296868,0.2200012207031321,3,-0.034897321992905184,1.7647043423951299,34.27000045776367,-1.3222233760508966,33.549999237060554,-2.52940296497973,34.900001525878906,-0.034897321992905184 5808,2009-02-13,33.759998321533196,34.419998168945305,33.65999984741211,34.110000610351555,70100.0,-0.009970679407681482,-1.7636340937307553,-1.9444538634340693,38.74786189624787,51.38109833226409,0.9365071803343312,0.6914561244904505,-0.9563932744207122,-2.440152647620728,8.103364884957651,0.759998321533196,0.1377062701758618,-0.7295017242431712,-2.1808815674935076,0.7218781190071653,-1.4551916458683394,-0.0038118026180029574,1.9124606877441508,29.629519159824515,-27.5040133899664,0.7256899216251678,2,0.6950016021728587,0.32000160217285867,-0.7424983978271413,-3.4399986267089773,-0.23999786376952414,4,-0.022807958570758124,2.0681699958385353,34.09999847412109,1.7647043423951299,34.27000045776367,-1.3222233760508966,33.549999237060554,-0.022807958570758124 5809,2009-02-17,33.22999954223633,33.61999893188477,32.810001373291016,33.09999847412109,53000.0,-0.015699016754951,-1.2816984649771048,-0.37142919423223575,31.404944608031684,49.416968511189985,1.251677355512939,1.1820347999637875,-0.3378272894511909,-1.9507824647004668,8.05196373417572,0.9499969482421804,0.146425359957,-1.196000480651854,-2.7527499683825383,0.3607490070788302,-1.9743752245171962,-0.41762573678651194,2.33716114329102,16.470521357075217,-33.85865554229211,0.7783747438653416,2,0.970001220703125,0.8500003814697266,-0.07999992370605469,-2.9099998474121094,0.9599990844726562,1,0.021065325687101843,-1.7636340937307553,33.759998321533196,2.0681699958385353,34.09999847412109,1.7647043423951299,34.27000045776367,0.021065325687101843 5810,2009-02-18,33.02000045776367,34.02000045776367,32.860000610351555,33.34999847412109,93400.0,-0.0063195632670937085,-2.5692428679581347,-2.538425423281006,31.509109416110434,46.87467785735535,1.2935818116931586,1.4656007879636235,-0.009893928123020146,-1.7814488291526942,8.455159639892479,1.1599998474121165,0.06705040625251968,-1.4049995422363253,-2.9655189460834492,0.15551986161079867,-2.1852592441598873,-0.6247398403127633,2.381730669029494,12.804826989458462,-31.72210868495864,0.7802597019235602,2,1.1800003051757812,1.0599994659423828,0.4824991226196289,-1.8950004577636719,2.5900001525878906,2,0.03513021899850921,-1.2816984649771048,33.22999954223633,-1.7636340937307553,33.759998321533196,2.0681699958385353,34.09999847412109,0.03513021899850921 5811,2009-02-19,33.110000610351555,33.950000762939446,32.790000915527344,33.009998321533196,45800.0,0.002725625419145672,-3.2963187973749957,-0.3030390604228625,36.05070786173641,45.222349920885584,1.0822395866094254,1.3818675563823533,0.017649038994115074,-1.9132813289724275,9.182257220442509,1.1599998474121023,-0.07348045495173494,-1.2739994049072365,-2.9294769202702966,0.3814781104558236,-2.1017381625887666,-0.44626064722570646,2.1362267312314813,19.277091821609687,-22.473072975452588,0.8277387576815287,2,1.0799999237060618,0.9699993133544993,0.8349990844726634,-1.9850006103515554,1.8400001525878906,3,0.0021141556488628588,-2.5692428679581347,33.02000045776367,-1.2816984649771048,33.22999954223633,-1.7636340937307553,33.759998321533196,0.0021141556488628588 5812,2009-02-20,32.139999389648445,33.040000915527344,31.60000038146973,32.709999084472656,57400.0,-0.0292963214382983,1.3414578926801375,-5.699866488651464,27.768855045779418,42.4261920277338,1.808140252297079,2.404253092302241,1.0824830490568402,-0.9852697666477752,10.070867104364753,1.5100002288818253,-0.17237463787741802,-2.199000549316402,-4.046136748593341,-0.35186435003946315,-3.122568648954868,-1.2754324496779361,2.9097298378501364,19.148916023161654,-20.151140629421477,0.9235680996384682,2,1.3950014114379812,1.6350011825561452,1.8299999237060476,-1.0149993896484446,1.9300003051757741,4,0.012134393187762216,-3.2963187973749957,33.110000610351555,-2.5692428679581347,33.02000045776367,-1.2816984649771048,33.22999954223633,0.012134393187762216 5813,2009-02-23,30.899999618530273,32.779998779296875,30.86000061035156,32.279998779296875,77300.0,-0.038581200829690965,-1.630139563320823,2.4210524554617425,17.29107594517494,37.34866134217074,2.6880731603734773,3.550640277765986,2.419369039629842,0.23192827442669284,10.570853813590027,1.919998168945316,-0.35373439993508526,-3.264000225067136,-5.666502604779936,-0.8614978453543394,-4.465251414923536,-2.062749035210736,3.8047567243654257,1.2657914591822446,-32.10442594859428,1.2012511898563987,2,2.210000991821289,2.5050010681152344,2.9675002098083496,0.22500038146972656,3.789999008178711,0,0.11067961548591798,1.3414578926801375,32.139999389648445,-3.2963187973749957,33.110000610351555,-2.5692428679581347,33.02000045776367,0.11067961548591798 5814,2009-02-24,31.95000076293945,32.189998626708984,31.190000534057614,31.229999542236328,98000.0,0.03398061997966839,-1.499997615811922,-0.5217403322935026,29.96007013758296,35.39905226577723,1.313764372636303,2.375109837387104,1.45498481649172,-0.8576737042108178,11.03514588029883,1.289999008178711,-0.5100250985243662,-2.0569991111755392,-4.610363024466178,0.4963648021150995,-3.3336810678208586,-0.7803171545302199,2.2933848920509554,34.49367738041342,3.3291767284532447,1.2766819566453202,2,0.7049999237060511,1.4549999237060582,1.8399987220764196,-0.8250007629394496,3.0999984741211044,1,0.04913926940012314,-1.630139563320823,30.899999618530273,1.3414578926801375,32.139999389648445,-3.2963187973749957,33.110000610351555,0.04913926940012314 5815,2009-02-25,31.32999992370605,32.27000045776367,30.85000038146973,31.71999931335449,73500.0,-0.01940534661747395,-1.1037061945102375,-0.5416649006061146,28.920316266658915,32.139638729490045,1.7720965340493997,2.8124581027950946,2.175473211759826,-0.28335675571887364,11.594853762766364,1.4200000762939418,-0.7303946019730034,-2.469499969482424,-5.188009445785635,0.2490095068207836,-3.8287547076340296,-1.1102452313308184,2.5073795259276928,15.48385429580987,-14.573654252363184,1.359254738151604,2,1.3200006484985387,2.0700006484985387,2.4274992942810094,-0.20499992370605113,4.170000076293949,2,0.09128626587831223,-1.499997615811922,31.95000076293945,-1.630139563320823,30.899999618530273,1.3414578926801375,32.139999389648445,0.09128626587831223 5816,2009-02-26,30.71999931335449,31.5,30.690000534057614,31.5,58800.0,-0.01947017592840794,1.0769198792013688,2.000004890645183,24.103847395244898,29.52853206361861,2.040112227165995,3.2313547825527316,2.849029418971451,0.2855713231471775,12.020450975256235,0.8099994659423864,-1.0699095978911117,-2.853000545501711,-5.807291746302081,0.10129065529865855,-4.330146145901896,-1.3758549451015263,2.699147066736291,1.2765435926488342,-26.235623129185196,1.4771456004001848,2,1.835000038146969,2.6000013351440465,2.8925004005432164,0.40500068664551137,4.820001602172855,3,0.15917973327790125,-1.1037061945102375,31.32999992370605,-1.499997615811922,31.95000076293945,-1.630139563320823,30.899999618530273,0.15917973327790125 5817,2009-02-27,31.56999969482422,32.25,30.440000534057614,30.440000534057614,65800.0,0.027669283869424577,-2.2035412569943063,-1.448715597451978,30.62148056704028,28.62560080481777,0.8867407309444459,2.254359505234987,2.089568665746782,-0.5969840683274867,13.07525148466146,1.8099994659423864,-1.1706465815220497,-1.8490000724792495,-4.886831011721327,1.188830866762828,-3.3679155421002918,-0.33008460285821073,1.412483349901251,48.29059863893463,22.20181228303897,1.5189154696210396,2,0.6600008010864258,1.6250009536743164,1.8749995231628418,-0.44499969482421875,3.1800003051757812,4,0.10706370290745881,1.0769198792013688,30.71999931335449,-1.1037061945102375,31.32999992370605,-1.499997615811922,31.95000076293945,0.10706370290745881 5818,2009-03-02,30.96999931335449,31.479999542236328,30.81999969482422,31.290000915527344,108100.0,-0.019005397126060086,-1.1290288839872147,-0.2831874688789699,28.983963393625146,28.356602892105933,1.172680002257703,2.6815340321164562,2.7650096112847145,-0.00797040579682573,13.941578723344378,0.75,-1.4583803277471006,-2.2520004272460987,-5.392007857588201,0.8880070030960034,-3.8220041424171534,-0.6819967120750476,1.5548368794507645,28.961683136223204,4.756945198802359,1.570003715171052,3,1.260001182556156,2.2250013351440465,2.555000782012943,0.15500068664551137,3.5200023651123153,0,0.10009688247338722,-2.2035412569943063,31.56999969482422,1.0769198792013688,30.71999931335449,-1.1037061945102375,31.32999992370605,0.10009688247338722 5819,2009-03-03,30.440000534057614,31.649999618530273,30.420000076293945,31.38999938964844,80500.0,-0.017113296449714044,-1.4848481345548075,2.9687315599053377,31.77023996579733,28.3856173976267,1.41399446518178,2.970013364399339,3.367780001584304,0.5226976513589001,14.511483299963723,1.2299995422363281,-1.677309563976877,-2.531999301910407,-5.72420438460691,0.660205780786093,-4.1281018432586585,-0.9358967605621551,1.8099994659423864,1.0811056021393373,-23.64010558458469,1.59610254134825,3,1.7449998855590856,2.7449998855590856,2.9824995994567907,0.6849994659423864,4.5399990081787145,1,0.13961885736159196,-1.1290288839872147,30.96999931335449,-2.2035412569943063,31.56999969482422,1.0769198792013688,30.71999931335449,0.13961885736159196 5820,2009-03-04,31.709999084472656,32.150001525878906,30.3700008392334,30.82999992370605,100100.0,0.041721370832241256,1.022723405823252,-0.9263160219485866,35.90307898102229,28.369214188658464,-0.06858171826794646,1.5220870880378499,2.1819752733953237,-0.7237517236444475,14.896821333920157,1.7800006866455078,-1.797647260423041,-1.0995007514953627,-4.1950222367581915,1.996020733767466,-2.6472614941267807,0.44825999113605164,-1.289999008178711,71.27653422424139,47.48367529302279,1.547760742631415,3,-0.004998207092285156,1.4500017166137695,1.835000991821289,-0.5849990844726562,3.229999542236328,2,0.10532955689120116,-1.4848481345548075,30.440000534057614,-1.1290288839872147,30.96999931335449,-2.2035412569943063,31.56999969482422,0.10532955689120116 5821,2009-03-05,31.06999969482422,32.06999969482422,31.01000022888184,31.25,113600.0,-0.020182888934923482,-6.066681077782019,-0.20454599640637752,34.13613077821829,29.076689270040557,0.2811812028009797,1.9850552625221525,2.843084008981336,-0.014347155944804513,15.804764823548137,1.0599994659423793,-1.8521085061681362,-1.562500095367433,-4.629237789110775,1.5042375983759086,-3.0958689422391004,-0.029131248495762208,-0.6999988555908203,37.23399830164732,15.041520992070893,1.5333688468716702,3,0.505000114440918,2.090001106262207,2.5,0.05500030517578125,3.5,3,0.14258127932694342,1.022723405823252,31.709999084472656,-1.4848481345548075,30.440000534057614,-1.1290288839872147,30.96999931335449,0.14258127932694342 5822,2009-03-06,30.989999771118164,31.489999771118164,30.270000457763672,31.31999969482422,48400.0,-0.002574828596454082,2.641788580391889,1.8333298012122239,35.09150244269999,31.054514436432232,0.2021576973291772,1.8512346621603015,2.9417647049465785,0.13401999455479086,16.967873803425025,1.2199993133544922,-1.9073420045323104,-1.446500015258792,-4.399309922794117,1.5063098922765334,-2.9229049690264546,0.02990493850887077,1.1600017547607422,38.29781405796307,16.341916852727795,1.4764049537676625,3,0.2800006866455078,2.1200008392333984,2.7674999237060547,0.13500022888183594,2.55999946594239,4,0.14682159335314537,-6.066681077782019,31.06999969482422,1.022723405823252,31.709999084472656,-1.4848481345548075,30.440000534057614,0.14682159335314537 5823,2009-03-09,30.21999931335449,31.6200008392334,30.1200008392334,30.78000068664551,51200.0,-0.024846739704764254,-2.9473771388703454,1.6969742507875254,34.20776488977705,31.526480520009354,0.9672756290882454,2.3660783293031464,3.737035420212866,0.9167110082555148,17.991618979437142,1.5,-2.047269184562012,-1.977500438690189,-4.828708154586277,0.8737072772058987,-3.4031042966382294,-0.5518965807421452,1.892402191162116,4.926031541710143,-16.991579861947354,1.4256038579480432,3,0.9750013351440465,2.815001487731937,3.6350007057189977,0.9050006866455114,3.9499988555908168,0,0.14990075412224324,2.641788580391889,30.989999771118164,-6.066681077782019,31.06999969482422,1.022723405823252,31.709999084472656,0.14990075412224324 5824,2009-03-10,30.93000030517578,31.479999542236328,30.15999984741211,30.79999923706055,46800.0,0.023494407940225726,1.1463417659883945,-0.23214419520302065,39.581258165180536,32.71102961984509,0.10881484245807727,1.4160042989810222,3.0581745596007934,0.22110328917306532,19.070688616858316,1.3199996948242188,-2.034766714622215,-1.0689993858337417,-3.669791749376529,1.5317929777090455,-2.3693955676051317,0.23139679593765194,1.1027051727294932,39.901438027633056,16.135844448959137,1.300396181771393,3,0.25500011444091797,2.1050004959106445,2.924999713897705,0.19499969482421875,3.720001220703125,1,0.11509865302831246,-2.9473771388703454,30.21999931335449,2.641788580391889,30.989999771118164,-6.066681077782019,31.06999969482422,0.11509865302831246 5825,2009-03-11,30.989999771118164,31.1200008392334,30.6200008392334,30.93000030517578,64200.0,0.001939846923711297,2.1249843538590834,0.46153056134277504,39.39999782562301,34.410601889887104,-0.005012709426370776,1.2167667510092457,3.0129235724537367,0.21654865520289945,20.361405078237834,0.5,-1.8167386107128287,-0.8809999465942369,-3.411420163202976,1.6494202700145024,-2.146210054898603,0.3842101617101328,0.9661975212402361,44.615356023948486,19.44416877861171,1.265210108304369,3,0.19500064849853516,2.005000114440918,2.9100003242492676,0.13500022888183594,3.6700000762939453,2,0.12875120363300985,1.1463417659883945,30.93000030517578,-2.9473771388703454,30.21999931335449,2.641788580391889,30.989999771118164,0.12875120363300985 5826,2009-03-12,32.459999084472656,32.61999893188477,30.75,30.75,46200.0,0.047434634534089026,-1.1871344246496582,28.500238420701276,51.523808070591485,36.73308272361501,-1.343522495033774,-0.41717476681901644,1.521221070825888,-1.2193922166233442,20.876040627092106,1.8699989318847727,-1.7312230076032833,0.6794994354248054,-1.6074100488800696,2.9664089197296803,-0.46395530672763385,1.822954177577241,-2.339998245239258,93.60000122070379,64.8717816625354,1.1434547421524368,3,-1.0899991989135707,0.3950014114379883,1.5725007057189941,-1.3349990844726562,1.19000244140625,3,0.07640171325274747,2.1249843538590834,30.989999771118164,1.1463417659883945,30.93000030517578,-2.9473771388703454,30.21999931335449,0.07640171325274747 5827,2009-03-13,32.90999984741211,33.029998779296875,31.8799991607666,32.52000045776367,50500.0,0.013863240161171575,2.650808356039964,0.2280699406156166,60.35015460129639,40.21821508002292,-1.7695410386675228,-1.0128264682552448,1.028508382783727,-1.6299769408535099,21.276227069538926,1.1499996185302734,-1.566642013379962,1.189000129699707,-0.8969012789648758,3.27490153836429,0.1460494253674156,2.2319508340319985,-2.739999046325682,95.8763224457077,61.04397117261176,1.042950704332291,3,-1.3350000381469727,-0.054999351501464844,1.5349998474121094,-1.7849998474121094,0.8699989318847656,4,0.050440591161006854,-1.1871344246496582,32.459999084472656,2.1249843538590834,30.989999771118164,1.1463417659883945,30.93000030517578,0.050440591161006854 5828,2009-03-16,32.990001678466804,33.439998626708984,32.419998168945305,33.259998321533196,68300.0,0.002430927724874632,2.2381108083560624,-0.6923001682381575,55.94966084554455,42.90481739999483,-1.7130140418100837,-1.215807343550665,0.8748951298045355,-1.6767229210094783,21.8383616450062,1.020000457763679,-1.283989459524168,1.307501792907722,-0.644036503987202,3.259040089802646,0.33173264446025996,2.283270941355184,-2.70560095825196,86.2805757403774,49.281881089734945,0.9757691484474627,3,-1.2100019454956126,-0.13500118255615945,1.6649980545043874,-1.865001678466804,-0.6000022888183594,0,0.016974765992790797,2.650808356039964,32.90999984741211,-1.1871344246496582,32.459999084472656,2.1249843538590834,30.989999771118164,0.016974765992790797 5829,2009-03-17,33.93000030517578,33.990001678466804,32.72999954223633,32.959999084472656,65400.0,0.02849343979641361,1.3119221104648142,-3.5926417813446747,64.34878882302056,46.06545182688353,-2.3533771667029697,-2.2141978642691242,-0.1260858948209247,-2.5608965367193193,21.875676113744056,1.2600021362304759,-1.0734795922365628,2.2125003814697273,0.12381476679385628,4.301185996145598,1.16815757413179,3.2568431888076645,-3.456263710571289,98.2195442626456,56.082818495479984,1.0443428073379364,3,-1.8749990463256836,-1.1349992752075195,0.7249994277954102,-2.7400007247924805,1.2099990844726634,1,0.007073323360180295,2.2381108083560624,32.990001678466804,2.650808356039964,32.90999984741211,-1.1871344246496582,32.459999084472656,0.007073323360180295 5830,2009-03-18,34.18000030517578,34.689998626708984,33.220001220703125,33.790000915527344,73700.0,0.007368110750115786,1.0851085703773045,0.40206072046562846,69.8850657870938,50.03755571675859,-2.4766026833788004,-2.5010688311608718,-0.4428353029312504,-2.7410756798369533,22.56482348639861,1.4699974060058594,-0.7634577943117691,2.4045003890991197,0.10931060950172622,4.699690168696517,1.256905499300423,3.5520952788978164,-3.4249625038623037,87.05587565244417,38.10855487797904,1.1475948897986978,3,-1.7750005722045898,-1.4399995803833008,0.47499942779541016,-1.8700008392333984,3.6199989318847656,2,0.013750767013069654,1.3119221104648142,33.93000030517578,2.2381108083560624,32.990001678466804,2.650808356039964,32.90999984741211,0.013750767013069654 5831,2009-03-19,33.18000030517578,34.52000045776367,32.959999084472656,34.52000045776367,50600.0,-0.029256875104491264,1.3283599935093218,-3.435903204350718,59.096050214355834,52.70472769138702,-1.2804794273950115,-1.5763774337393102,0.49611690368023176,-1.696958545056635,23.127882035454157,1.5600013732910156,-0.465297785201237,1.4010004043579087,-0.9029545857381365,3.704955394453954,0.24902290930988613,2.5529778994059313,-2.0314664213227545,46.263394714674845,-2.65269520164275,1.1519774950480235,3,-0.7750005722045898,-0.7750005722045898,1.3199996948242188,-0.8700008392333984,5.310001373291016,3,0.04460516963905703,1.0851085703773045,34.18000030517578,1.3119221104648142,33.93000030517578,2.2381108083560624,32.990001678466804,0.04460516963905703 5832,2009-03-20,32.529998779296875,33.77000045776367,32.52000045776367,33.5,66100.0,-0.019590160334552853,-1.525257974275784,0.7238814255578994,58.76404231913888,55.433202961316105,-0.4347777597408822,-0.9440626270263692,1.0952792667637254,-0.9994655220133168,22.614464523798606,1.25,-0.2952186102920322,0.7314989089965813,-1.591840998219105,3.0548388162122713,-0.43017104461126365,1.8931688626044263,-1.0273184211582524,4.84584088850529,-44.669582860886294,1.1616699536078445,3,-0.10499954223632812,-0.1249990463256836,1.8800010681152344,-0.2199993133544922,6.600002288818352,4,0.034429842871523064,1.3283599935093218,33.18000030517578,1.0851085703773045,34.18000030517578,1.3119221104648142,33.93000030517578,0.034429842871523064 5833,2009-03-23,34.31999969482422,34.31999969482422,32.970001220703125,33.279998779296875,61900.0,0.05502615993538118,1.5961486263433957,-1.0721645430234388,69.09448076103197,58.71244991641071,-1.7679511533541756,-2.597904544276492,-0.7387042555660273,-2.72198275941804,21.745980363625677,1.7900009155273438,0.011765937726735842,2.350499820709228,-0.18787525744986056,4.888874898868316,1.0813122816296854,3.61968735978877,-2.4985875098285604,82.94934359024843,26.179267761368422,1.2691875390795442,3,-1.6649999618530273,-1.9149999618530273,-0.03249931335449219,-2.005000114440918,4.799999237060554,0,-0.015734292550380835,-1.525257974275784,32.529998779296875,1.3283599935093218,33.18000030517578,1.0851085703773045,34.18000030517578,-0.015734292550380835 5834,2009-03-24,33.52000045776367,34.560001373291016,33.09000015258789,34.009998321533196,34800.0,-0.023310001287126902,-1.1777820477318066,-0.47115137732457224,59.33953001681772,60.927953493210126,-0.6279610982098518,-1.764732873075296,0.028708958673036022,-1.869324359146347,20.899794831870093,1.470001220703125,0.3132956031781191,1.4720005989074707,-1.1592420560976393,4.103243253912577,0.1563792714049157,2.7876219264100257,-1.4117296285966816,46.082988193765686,-8.486446337738045,1.3156213275025532,3,-0.8000011444091797,-1.1150007247924805,0.7474994659423828,-1.205000877380371,5.239997863769531,1,-0.03371124858840824,1.5961486263433957,34.31999969482422,-1.525257974275784,32.529998779296875,1.3283599935093218,33.18000030517578,-0.03371124858840824 5835,2009-03-25,34.189998626708984,34.459999084472656,33.09000015258789,33.689998626708984,62600.0,0.019988011927074112,1.6346110112606829,-1.0204126119112642,66.04937520604071,62.54190539714893,-0.8898845797646118,-2.3288842383300015,-0.678044872227396,-2.4776022642400832,19.78557337532918,1.3699989318847656,0.7337412897872859,1.9989988327026396,-0.7749394755614176,4.772937140966697,0.6120296785706074,3.385967986834668,-1.8235550177877968,81.86261860150269,24.063497665199264,1.3869691541320293,3,-0.9049997329711914,-1.784998893737793,-0.04999828338623047,-1.8749990463256836,4.740001678466797,2,0.027785925741375284,-1.1777820477318066,33.52000045776367,1.5961486263433957,34.31999969482422,-1.525257974275784,32.529998779296875,0.027785925741375284 5836,2009-03-26,35.61000061035156,35.61000061035156,33.889999389648445,34.56999969482422,108900.0,0.04153267156124674,2.3076917433884616,2.0800018310546875,70.88607354810026,63.712563057904916,-2.0294916906382667,-3.545537401207824,-2.1264746229109903,-3.832908003888445,18.818402847661652,1.720001220703118,1.1143625718317054,3.1745007514953585,0.10066879397425055,6.248332709016466,1.6375847727348045,4.7114167302559125,-3.011201499651598,100.0,38.09272042402339,1.5369159787605542,3,-1.595001220703125,-2.744999885559082,-1.4700002670288086,-3.190000534057617,3.6399993896484375,3,0.06149953915115547,1.6346110112606829,34.189998626708984,-1.1777820477318066,33.52000045776367,1.5961486263433957,34.31999969482422,0.06149953915115547 5837,2009-03-27,34.950000762939446,36.060001373291016,34.52000045776367,35.15999984741211,79700.0,-0.018534115026672016,-1.878507205145208,-0.2019220188533979,71.5981748681186,65.45128683819092,-1.173044308108885,-2.7608849156032065,-1.4593143250334322,-3.14779808040117,18.843563244642798,1.5400009155273438,1.5121144578816015,2.3455008506774817,-0.8951133760684655,5.5861150774234325,0.7251937373045081,3.9658079640504553,-1.9898574722812867,64.07765192432309,-4.829283652485074,1.6203071133729752,3,-0.6599998474121023,-1.859999656677239,-0.8150005340576101,-2.3000011444091726,3.4899978637695312,4,0.10128757763236229,2.3076917433884616,35.61000061035156,1.6346110112606829,34.189998626708984,-1.1777820477318066,33.52000045776367,0.10128757763236229 5838,2009-03-30,34.06999969482422,34.61999893188477,33.779998779296875,34.25,71500.0,-0.02517885690716115,-1.2105205039401883,0.8571480472297621,64.11869880433969,65.42572128055971,-0.1382759310496411,-1.72518272206392,-0.6131792375124547,-2.241800993754424,18.564538994231448,1.170001983642571,1.6528980469665697,1.310499763488771,-1.8973230750994858,4.518322602077028,-0.29341165580535744,2.9144111827828993,-0.6758762725974563,32.996604021742485,-37.94435054671527,1.6039114192941293,3,0.220001220703125,-0.9799985885620117,-0.41499900817871094,-1.4200000762939453,4.319999694824219,0,0.148517799196215,-1.878507205145208,34.950000762939446,2.3076917433884616,35.61000061035156,1.6346110112606829,34.189998626708984,0.148517799196215 5839,2009-03-31,34.689998626708984,35.220001220703125,33.970001220703125,34.52000045776367,65500.0,0.018197796813568923,1.032514778034847,-0.9444326707074132,65.83903319651483,64.97616210382871,-0.7142420728258543,-2.119104738230291,-1.252478471116433,-2.824110827630971,18.114093280950698,1.25,1.6823845789621927,1.717998790740964,-1.4048112982785668,4.840808879760491,0.15659374623120215,3.2794038352507293,-0.9226522913332289,53.87198035367496,-19.55632433640463,1.561405044509764,3,-0.3999977111816406,-1.5999975204467773,-1.4324979782104492,-2.034998893737793,3.490001678466797,1,0.12770252178000896,-1.2105205039401883,34.06999969482422,-1.878507205145208,34.950000762939446,2.3076917433884616,35.61000061035156,0.12770252178000896 5840,2009-04-01,35.049999237060554,35.2599983215332,34.15999984741211,34.15999984741211,66200.0,0.010377648446327603,-1.4719083786239648,5.235346916793866,62.2516522830613,65.32678455590711,-1.0480710664582844,-2.3358092836255935,-1.5809267397638536,-3.1198359285952186,18.266011273983455,1.0999984741210938,1.7859286384711552,1.9109993934631433,-1.2840422951073904,5.106041082033677,0.3134785491778729,3.50852023774841,-1.270000457763679,55.701711090550745,-14.548145655792538,1.5975208442852673,4,-0.7599983215332102,-1.959998130798347,-2.019998550415046,-2.314999580383308,3.729999542236328,2,0.10584876362992435,1.032514778034847,34.689998626708984,-1.2105205039401883,34.06999969482422,-1.878507205145208,34.950000762939446,0.10584876362992435 5841,2009-04-02,35.5,35.95000076293945,34.959999084472656,35.810001373291016,105500.0,0.012838823758479112,2.355937025183461,-0.34831638863647774,62.25165228306127,65.7142967741207,-1.2676817463005179,-2.5686023591844247,-2.0221873019842604,-3.5241669191474614,18.587402365128643,0.9900016784667969,1.7413707283812272,2.139500141143799,-1.0658144948059345,5.344814777093532,0.5368428231689322,3.7421574591186655,-1.529998779296875,75.43856420312235,8.082036723996794,1.6026573179748675,4,-0.9849987030029297,-2.409998893737793,-2.47499942779541,-2.765000343322754,2.9000015258789062,3,0.09661972690636,-1.4719083786239648,35.049999237060554,1.032514778034847,34.689998626708984,-1.2105205039401883,34.06999969482422,0.09661972690636 5842,2009-04-03,35.540000915527344,36.18000030517578,35.290000915527344,35.720001220703125,57300.0,0.0011267863528829913,-1.6176440889048458,0.5806435734941242,62.108255502780935,64.93804952320392,-0.9340362939627198,-2.371857247617065,-2.024111268552403,-3.520356551725058,18.386626247198006,0.8899993896484375,1.6263873758992986,1.9520009994506822,-1.1901580895455695,5.094160088446934,0.38092145495255636,3.523080543948808,-1.3800010681152344,73.33337571883156,8.024831681382324,1.5710795444981267,4,-0.9050006866455078,-2.390000343322754,-2.6025009155273438,-2.8050012588500977,2.75,4,0.10438939192181529,2.355937025183461,35.5,-1.4719083786239648,35.049999237060554,1.032514778034847,34.689998626708984,0.10438939192181529 5843,2009-04-06,34.75,35.650001525878906,34.5,35.20000076293945,44600.0,-0.02222850014565403,-1.4210538996213413,2.5,53.94990033281197,64.33920178053661,-0.08563027961883307,-1.2912839617060357,-1.2482718118945826,-2.6894160185551357,17.7330729409519,1.1500015258789062,1.6865629880092072,0.935500049591063,-1.8128314477558902,3.6838315469380163,-0.4386656990824136,2.3096657982645397,-0.2668000793456997,35.294077032751176,-24.783550214210912,1.3741657486734769,4,-0.11499977111816406,-1.5999994277954102,-2.03749942779541,-2.015000343322754,2.799999237060547,0,0.10618701084054605,-1.6176440889048458,35.540000915527344,2.355937025183461,35.5,-1.4719083786239648,35.049999237060554,0.10618701084054605 5844,2009-04-07,34.490001678466804,35.36000061035156,34.389999389648445,34.389999389648445,28300.0,-0.00748196608728624,-18.399580392904685,-0.22222693171703473,51.49182520541168,62.72169622491116,0.36479468712872887,-0.7914842053079738,-1.027992252333597,-2.3793553339594453,17.00061324300379,0.9700012207031179,1.8070877553038116,0.4975016593933148,-1.903400911421386,2.8984042302080155,-0.7029496260140391,1.6979529448006687,1.6899986267089773,16.33672060748131,-38.66241754406918,1.200451285407351,4,0.48999786376952414,-1.3400011062622141,-1.7775011062622141,-1.4600019454956126,3.2199974060058523,1,0.1130761821219779,-1.4210538996213413,34.75,-1.6176440889048458,35.540000915527344,2.355937025183461,35.5,0.1130761821219779 5845,2009-04-08,34.97999954223633,35.15999984741211,34.490001678466804,34.84000015258789,44200.0,0.014206953897466512,1.6799926757812216,1.3999618539004386,59.10930689506457,61.41316659679609,-0.0015162197042712933,-1.0195052578239157,-1.5654067444700956,-2.794058301300403,16.22857051283016,0.6699981689453054,1.669812996978962,0.7879995346069322,-1.1878933425600593,2.7638924117739236,-0.19994690397656,1.7759459731904244,1.164200744628907,32.96088552078023,-22.187241002267577,0.9879464385834955,4,0.0,-1.8299989700317383,-2.294999122619629,-1.9399995803833008,2.8500022888183594,2,0.09148086920571963,-18.399580392904685,34.490001678466804,-1.4210538996213413,34.75,-1.6176440889048458,35.540000915527344,0.09148086920571963 5846,2009-04-09,34.939998626708984,35.310001373291016,34.5,35.189998626708984,76300.0,-0.0011435367653177542,2.3060909911873697,-1.7857220708446866,62.99891978642637,60.457693809941404,-0.0743706538872857,-0.8265608968432048,-1.5668501925072604,-2.698349295101899,17.328288305711798,0.8100013732910156,1.7240429964921873,0.6239986419677734,-1.1996402878149866,2.4476375717505334,-0.28782082292360656,1.5358181068591534,1.1691176422119156,30.72619864546322,-29.513139188669996,0.9118194648913808,4,0.04000091552734375,-1.7899980545043945,-2.507497787475586,-1.6999988555908203,3.520000457763672,3,0.10990269901305916,1.6799926757812216,34.97999954223633,-18.399580392904685,34.490001678466804,-1.4210538996213413,34.75,0.10990269901305916 5847,2009-04-13,34.56999969482422,34.97999954223633,33.84000015258789,34.47999954223633,39400.0,-0.010589551987043588,1.5054935841811605,-0.3600006103515625,51.59235699741961,59.06587805361694,0.2637976308465042,-0.3434303102689711,-1.2241068336307563,-2.2703960962518934,18.61908197958758,1.1399993896484375,1.6442898727740314,0.17099971771240519,-1.5301936396832545,1.8721930751080649,-0.6795969609854282,1.0215963964102386,1.5047342365112328,40.33143582145544,-16.331530866766343,0.8505966786978314,4,0.4400005340576172,-1.419999122619629,-2.2024993896484375,-1.2849998474121094,3.470001220703125,0,0.11078975599841012,2.3060909911873697,34.939998626708984,1.6799926757812216,34.97999954223633,-18.399580392904685,34.490001678466804,0.11078975599841012 5848,2009-04-14,33.549999237060554,34.049999237060554,33.029998779296875,34.049999237060554,43800.0,-0.029505364962915448,3.080001831054716,-5.555546136565931,50.185866049760335,57.326637259533115,1.3435696632543923,0.7596210171524049,-0.252158199559112,-1.1995406573655103,19.279027651436582,1.5400009155273438,1.3309060555795824,-0.8770006179809471,-2.4970477696121947,0.7430465336503005,-1.6870241937965673,-0.06697704216532685,2.435345343124993,22.317598674516837,-34.20960878156158,0.8100235758156223,4,1.0550003051757741,-0.39999866485596414,-1.3599987030029368,-0.12999916076660867,4.3100013732910085,1,0.14128172239213677,1.5054935841811605,34.56999969482422,2.3060909911873697,34.939998626708984,1.6799926757812216,34.97999954223633,0.14128172239213677 5849,2009-04-15,34.169998168945305,34.200000762939446,32.779998779296875,33.490001678466804,46400.0,0.0184798493586813,2.8378344940640896,-1.3599929809570028,49.87530887392707,55.95148799185153,0.7175049087072338,0.16709085070673524,-0.931081296719448,-1.7701515629160198,19.428806042322673,1.420001983642571,1.0579418801527538,-0.2690015792846765,-1.8770593839228553,1.3390562253535023,-1.073030481603766,0.5350273230344129,1.638025663186923,54.940631007576336,1.5513372136860042,0.8040289023190879,4,0.31000137329102273,-0.9999980926513601,-2.054997444152825,-0.8249979019164968,3.4300003051757884,2,0.09891721537132203,3.080001831054716,33.549999237060554,1.5054935841811605,34.56999969482422,2.3060909911873697,34.939998626708984,0.09891721537132203 5850,2009-04-16,34.650001525878906,34.84999847412109,33.36999893188477,34.59000015258789,43900.0,0.01404750900366869,5.434846788572513,0.08823776906376933,43.22034720201724,53.8368985384022,0.19533668241458457,-0.29080555161331745,-1.4501718392557308,-2.156438733069777,19.171562274404792,1.479999542236314,0.9543064543783686,0.1875017166137667,-1.4183548687649505,1.793358301992484,-0.6154265760755919,0.9904300093031253,0.9157803020264907,73.91307625617249,25.328351803800743,0.802928292689357,4,-0.17000198364257812,-1.2500009536743164,-2.5400009155273438,-1.3050012588500977,2.2399978637695312,3,0.08831161396366305,2.8378344940640896,34.169998168945305,3.080001831054716,33.549999237060554,1.5054935841811605,34.56999969482422,0.08831161396366305 5851,2009-04-17,34.65999984741211,35.4900016784668,33.880001068115234,34.77000045776367,75100.0,0.0002885518352930827,1.0774160522144889,-1.8333015449170322,47.744938555493505,52.24097443314804,0.0599590395142684,-0.19419757681377092,-1.4886638349220789,-2.051273341504988,19.385269768662063,1.6100006103515625,0.7666189015383651,0.12350006103515909,-1.3656794640829801,1.6126795861532983,-0.6210897015239141,0.8680898235942323,-1.8800010681152344,69.37265892560785,21.80800217479687,0.7445897625590702,4,-0.44499969482421875,-1.1949996948242188,-2.5699996948242188,-1.3149995803833008,3.4000015258789062,4,0.0914599537679821,5.434846788572513,34.650001525878906,2.8378344940640896,34.169998168945305,3.080001831054716,33.549999237060554,0.0914599537679821 5852,2009-04-20,33.650001525878906,34.610000610351555,33.400001525878906,33.990001678466804,51400.0,-0.029140170974600088,-1.880949677794362,3.0908933277847783,46.79879325263539,51.446406979795086,0.864587666670964,0.9528646203984579,-0.5291542858306784,-0.9643462514886778,19.91923707984607,1.2599983215332031,0.5870356761607312,-0.9424983978271513,-2.176318050474798,0.2913212548204953,-1.5594082241509781,-0.32558857150332443,-0.8158026885986303,32.10338803875503,-16.58921780100355,0.6169098263238246,4,0.4849987030029297,0.37999820709228516,-1.537501335144043,-0.30500125885009766,3.5,0,0.14294197148533772,1.0774160522144889,34.65999984741211,5.434846788572513,34.650001525878906,2.8378344940640896,34.169998168945305,0.14294197148533772 5853,2009-04-21,33.779998779296875,34.540000915527344,33.27000045776367,33.61999893188477,85100.0,0.0038632168654730847,-1.9535004413532466,-0.4705875753121572,42.50411478538697,50.44777248868123,0.650983719214949,0.8225079844344805,-0.7120721191814567,-1.0248194074423083,19.96210056067324,1.2700004577636719,0.3626651160764922,-0.7855010986328139,-2.0671364542764437,0.4961342570108158,-1.4263187764546288,-0.14468342081099905,-0.8926838851928665,36.90032952755517,-10.67705731940115,0.640817677821815,4,0.35500144958496094,0.5200004577636719,-1.5649986267089844,-0.4349985122680664,3.5600013732910156,1,0.12611019213065644,-1.880949677794362,33.650001525878906,1.0774160522144889,34.65999984741211,5.434846788572513,34.650001525878906,0.12611019213065644 5854,2009-04-22,32.389999389648445,33.09999847412109,32.09999847412109,33.0,117800.0,-0.041148592062718925,1.4691432446688701,-3.812507450587827,31.267592617964112,47.354248680114516,1.9129369266352967,2.238267021774462,0.610987411384194,0.4195032241791097,19.859526647621408,1.6800003051757884,0.0842063581573953,-2.119000434875481,-3.666710923525507,-0.5712899462254555,-2.892855679200494,-1.3451451905504683,3.1000022888183523,8.554591191996522,-36.42558392766662,0.7738552443250123,4,1.4050006866455007,1.749999999999993,-0.07249927520752664,0.955000877380364,5.130001068115227,2,0.16887932459953303,-1.9535004413532466,33.779998779296875,-1.880949677794362,33.650001525878906,1.0774160522144889,34.65999984741211,0.16887932459953303 5855,2009-04-23,35.139999389648445,36.599998474121094,32.689998626708984,33.200000762939446,267200.0,0.08490274936154751,-1.6418892011954425,-3.1803224354004156,48.085101893065065,45.69715780307436,-0.9074034803456286,-0.460523383378586,-2.1318560950474534,-2.2708079340102287,20.1933245031971,4.209999084472649,0.02486806536979458,0.5834995269775476,-0.98120730338821,2.1482063573433052,-0.19885388820532768,1.3658529421604229,-3.040000915527358,67.55557590060785,25.336461211558095,0.7823534151828788,4,-0.7900009155273509,-0.7900009155273509,-2.714998245239265,-1.794999122619636,3.1399993896484375,3,0.07000566668186448,1.4691432446688701,32.389999389648445,-1.9535004413532466,33.779998779296875,-1.880949677794362,33.650001525878906,0.07000566668186448 5856,2009-04-24,37.79999923706055,38.349998474121094,35.189998626708984,35.599998474121094,165200.0,0.07569720812788883,-1.0927148135282787,1.1340218145780445,59.40099696315644,46.56478446593401,-3.4855960823118934,-3.1073575225746595,-4.776853809412145,-4.852171105710937,19.941023412620236,3.209999084472649,0.08386520292899036,3.1339994430542006,1.0414019573908746,5.226596928717527,2.087700700222541,4.18029818588586,-5.70000076293946,91.20001220703125,50.73071037436098,1.0462987428316624,4,-2.575000762939453,-2.575000762939453,-5.227499008178711,-4.454998970031738,1.1700019836425852,4,-0.024074070523258384,-1.6418892011954425,35.139999389648445,1.4691432446688701,32.389999389648445,-1.9535004413532466,33.779998779296875,-0.024074070523258384 5857,2009-04-27,38.4900016784668,39.2599983215332,37.77999877929688,37.77999877929688,120600.0,0.01825403320986707,-3.1689957716134587,0.32272847861255716,65.68793393402048,48.28723645307403,-3.9795635571789276,-3.7087009599935783,-5.438046407096792,-5.435733503119479,19.499571543386967,1.479999542236321,0.037655291823931236,3.6470018386840835,0.9435602245976753,6.350443452770492,2.295281031640876,4.998722645727291,-6.14000320434571,89.24585671123009,46.134056715640774,1.351720807043205,4,-2.8100032806396484,-2.8100032806396484,-6.0850019454956055,-5.145001411437988,0.6499977111816406,0,-0.011171740359168236,-1.0927148135282787,37.79999923706055,-1.6418892011954425,35.139999389648445,1.4691432446688701,32.389999389648445,-0.011171740359168236 5858,2009-04-28,39.13000106811523,39.86000061035156,38.33000183105469,38.33000183105469,98100.0,0.01662767892282213,-2.8250005960470164,1.1267548878967146,68.8617931564926,50.39684581780352,-4.184885931738663,-4.163653679137489,-6.0302442095392905,-5.974550003941808,19.989207028508254,1.529998779296875,-0.02256034202333268,4.034001159667959,0.7503413504912615,7.317660968844656,2.39217125507961,5.6758310642563075,-6.365402603149413,90.59279199385708,42.2726417285414,1.6418299045883487,4,-3.150001525878899,-3.150001525878899,-6.715001583099358,-5.850001335144036,0.579998016357429,1,-0.05060054914871204,-3.1689957716134587,38.4900016784668,-1.0927148135282787,37.79999923706055,-1.6418892011954425,35.139999389648445,-0.05060054914871204 5859,2009-04-29,39.11999893188477,40.13999938964844,38.7599983215332,39.56999969482422,97900.0,-0.00025561298127851906,-1.3589721853613685,-0.5625014901175366,67.51268822562363,53.09599482042646,-3.7983187524473365,-4.010363709657376,-5.954485087793174,-5.8828338430213805,20.11905501415677,1.3800010681152344,0.08978470243736325,3.802499008178721,0.06751534046070162,7.53748267589674,1.9350071743197077,5.669990842037734,-5.787768295288096,86.30872008983236,34.556714366977545,1.8674918338590105,4,-3.000000000000007,-3.000000000000007,-6.589999198913581,-6.084998130798347,-0.579998016357429,2,-0.04550099253315909,-2.8250005960470164,39.13000106811523,-3.1689957716134587,38.4900016784668,-1.0927148135282787,37.79999923706055,-0.04550099253315909 5860,2009-04-30,38.7599983215332,39.83000183105469,38.7599983215332,39.5,95500.0,-0.009202469841024241,-1.8918948176939692,1.644445386343433,65.73311320790296,55.0946808929164,-3.1223533706176667,-3.539647809909681,-5.524785029961123,-5.427533594319286,20.22827998441745,1.0700035095214844,0.3060972480144102,3.256998443603514,-0.7784764370131754,7.292473324220207,1.2392610032951694,5.274735883911859,-4.746990809631349,72.12119484006404,16.9780020281572,2.017737440308346,4,-2.6399993896484375,-2.6399993896484375,-6.197498798370361,-5.724997520446777,-0.20999908447265625,3,-0.031991690337113576,-1.3589721853613685,39.11999893188477,-2.8250005960470164,39.13000106811523,-3.1689957716134587,38.4900016784668,-0.031991690337113576 5861,2009-05-01,38.93000030517578,39.41999816894531,38.63000106811523,38.86000061035156,64700.0,0.00438601627978219,-1.9811280013818782,-0.0945939676370066,68.25795527156556,57.47903222835309,-2.9312060377066302,-3.62538251987565,-5.624576494419188,-5.50219592641097,19.837825198951297,0.7899971008300852,0.510313365773257,3.255500411987306,-1.0611771848596518,7.572178008834264,1.0971616135638271,5.413839210410785,-4.304293605499268,48.72886561277585,-7.945549630411676,2.158338798423478,5,-2.8100013732910156,-2.8100013732910156,-6.085000991821289,-5.8949995040893555,-0.8800010681152344,4,-0.016696674050436178,-1.8918948176939692,38.7599983215332,-1.3589721853613685,39.11999893188477,-2.8250005960470164,39.13000106811523,-0.016696674050436178 5862,2009-05-04,39.25,39.84000015258789,38.72999954223633,39.38000106811523,100100.0,0.008219873935672029,1.1142884131211148,-1.8571662125339585,75.35587149359296,61.12922741815375,-2.6522174284385684,-3.8506101248879645,-5.837928834017291,-5.730893158920466,19.341546440121256,1.1100006103515625,0.7708541827879856,3.390000152587888,-1.211784567217208,7.991784872392984,1.0891077926853399,5.690892512490436,-4.072864031326297,50.828696678469065,-9.770619289822072,2.300892359902548,5,-3.1300010681152344,-3.1300010681152344,-5.809999942779541,-6.214999198913574,-1.7000007629394531,0,-0.007133726861066725,-1.9811280013818782,38.93000030517578,-1.8918948176939692,38.7599983215332,-1.3589721853613685,39.11999893188477,-0.007133726861066725 5863,2009-05-05,38.43999862670898,39.47999954223633,38.150001525878906,39.47999954223633,100700.0,-0.020636977663465506,1.5576862414261086,7.9999413128324415,68.67891040537572,65.28604050564392,-1.2423234998046127,-2.898601916892531,-4.888518540004995,-4.826187292047884,19.562932747369967,1.3299980163574219,0.9957906082738859,2.39549884796142,-2.313540543005338,7.104538238928178,0.04097915247804451,4.750018543444796,-2.7665763159378045,14.572734278254313,-44.811488304036786,2.3545196954833787,5,-2.0249996185302663,-2.3199996948242116,-4.749997615814202,-5.34999752044677,-0.759998321533196,1,0.018210218208829065,1.1142884131211148,39.25,-1.9811280013818782,38.93000030517578,-1.8918948176939692,38.7599983215332,0.018210218208829065 5864,2009-05-06,38.38999938964844,38.9900016784668,37.209999084472656,38.88000106811523,83100.0,-0.0013007086068363982,4.014071339920375,0.4711550452994801,66.99999028986154,67.38769477195466,-0.2813016268253108,-2.678786531604267,-4.730666921825687,-4.693426907915594,19.62348469533629,1.7800025939941406,1.3350806636329153,2.1504997253417955,-2.6102145489211637,6.911213999604758,-0.22985741178968766,4.530856862473279,-2.269919370989541,44.86691353404725,-12.155729425329774,2.3803571371314813,5,-0.7250003814697266,-2.270000457763672,-4.699998378753662,-5.2999982833862305,-0.6499977111816406,2,0.03438394675203216,1.5576862414261086,38.43999862670898,1.1142884131211148,39.25,-1.9811280013818782,38.93000030517578,0.03438394675203216 5865,2009-05-07,38.18000030517578,38.959999084472656,37.63000106811523,38.77999877929688,88700.0,-0.005470150763515758,1.7708318432158077,1.2244824874855325,65.71428668742274,68.08917140798424,0.45289756927304126,-2.336555834506676,-4.393044443345445,-4.390988312996875,19.687308945812067,1.329998016357429,1.729950598558176,1.7805006027221708,-3.0169352001151637,6.577936405559505,-0.6182172986964929,4.1792185041408345,-1.6579283494179293,36.882160713275574,-17.810838360012916,2.3987179014186664,5,0.4949989318847656,-2.0600013732910156,-4.489999294281006,-5.089999198913574,-1.220001220703125,3,0.009429036340336427,4.014071339920375,38.38999938964844,1.5576862414261086,38.43999862670898,1.1142884131211148,39.25,0.009429036340336427 5866,2009-05-08,38.77999877929688,39.0,38.09000015258789,38.70000076293945,117100.0,0.01571499395823106,2.499996332025089,-0.133330366339036,73.77199637692183,68.98740056830663,0.007298620849987003,-2.7764718709841603,-4.836151019303742,-4.909927324228441,19.641828913689796,0.9099998474121094,2.4059803941438247,2.1884990692138757,-2.6699706107378773,7.046968749165629,-0.2407357707620008,4.617733909189752,-1.8961340801499702,59.695781642756195,2.0567265560382353,2.4292348399758756,5,-0.10499954223633523,-2.6599998474121165,-5.089997768402107,-5.689997673034675,-2.3899993896484446,4,-0.005930880595053645,1.7708318432158077,38.18000030517578,4.014071339920375,38.38999938964844,1.5576862414261086,38.43999862670898,-0.005930880595053645 5867,2009-05-11,38.400001525878906,39.47000122070313,37.790000915527344,38.540000915527344,43000.0,-0.009798794878272177,-1.4705875753121984,-1.7500357636734891,70.92392374752514,69.21652618953246,0.4170433459138181,-2.2080356126393426,-4.327844943169808,-4.442433442515302,20.47706883465788,1.6800003051757884,2.776744956111216,1.617001724243167,-3.20778574425961,6.441789192745944,-0.7953920100082215,4.029395458494555,-1.1905233576818404,52.4230044684044,-7.51552405327476,2.4123937342513893,5,0.2749977111816406,-2.2800025939941406,-4.597500324249268,-5.310000419616699,-1.8800010681152344,0,-0.009114642575794751,2.499996332025089,38.77999877929688,1.7708318432158077,38.18000030517578,4.014071339920375,38.38999938964844,-0.009114642575794751 5868,2009-05-12,38.290000915527344,38.83000183105469,37.88000106811523,38.61000061035156,43200.0,-0.002864599114076327,1.4999949806756199,2.285722070844687,80.2254110374489,70.62905094640192,0.44182155825168223,-1.8179243434825452,-4.068825511875168,-4.249637376576445,22.212867210871316,0.9500007629394602,2.8054200708559804,1.2700010299682631,-3.3473257419383486,5.887327801874875,-1.0386623559850392,3.5786644159215655,-0.7874706251851435,47.78764646904513,-17.880167311954082,2.3086633859533046,5,0.2349987030029297,-2.170001983642578,-4.397500514984131,-5.140000343322754,-1.25,1,-0.01932623820248358,-1.4705875753121984,38.400001525878906,2.499996332025089,38.77999877929688,1.7708318432158077,38.18000030517578,-0.01932623820248358 5869,2009-05-13,37.54999923706055,38.68999862670898,37.20000076293945,37.900001525878906,61900.0,-0.01932623820248358,-1.8380932312689011,1.0937581956464726,65.54837845912883,70.60852486320479,1.045660847633016,-0.8555842721061282,-3.1682453925200065,-3.4293447399685633,23.92169091177215,1.4899978637695241,2.6730018803142457,0.36099929809570597,-4.060378794524979,4.782377390716391,-1.8496897482146366,2.5716883444060485,2.5900001525878906,15.41843187405783,-47.94470669754311,2.210689046310343,5,0.970001220703125,-1.4300003051757812,-3.657498836517334,-4.399998664855957,-1.2000007629394531,2,0.0034620791146895424,1.4999949806756199,38.290000915527344,-1.4705875753121984,38.400001525878906,2.499996332025089,38.77999877929688,0.0034620791146895424 5870,2009-05-14,37.709999084472656,38.20000076293945,37.22000122070313,37.599998474121094,68400.0,0.004260981375844963,-1.2528851550442186,-0.3142854028838923,49.142856312447456,68.48462497885833,0.8057930820875754,-0.8164419545541364,-3.2034389203071,-3.5097031744846845,25.23941884299632,0.979999542236321,2.430003083844653,0.36799926757812784,-3.8922829826487515,4.628281517805007,-1.7621418575353118,2.4981403926915675,2.3712003326415996,22.46688188052767,-35.83115341388374,2.1301411251134406,5,0.8100013732910156,-1.5900001525878906,-3.6449990272521973,-4.559998512268066,-1.9599990844726562,3,0.0007956137555700238,-1.8380932312689011,37.54999923706055,1.4999949806756199,38.290000915527344,-1.4705875753121984,38.400001525878906,0.0007956137555700238 5871,2009-05-15,37.83000183105469,38.310001373291016,37.0,37.709999084472656,69200.0,0.003182252704732713,1.4259243560943218,1.0909280066583438,42.948725786271176,64.88383101137813,0.5736744077048925,-0.7238937300791122,-3.174035419090913,-3.576979698389799,26.003418417350048,1.3100013732910156,2.206689773877166,0.3295019149780245,-3.7423552727202463,4.401359102676295,-1.7064266788711109,2.36543050882716,2.193573612976074,33.60329639102008,-19.921645298085267,2.035928593849134,5,0.40999794006347656,-1.7100028991699219,-3.7650017738342285,-4.680001258850098,-2.5,4,-0.022997692425905325,-1.2528851550442186,37.709999084472656,-1.8380932312689011,37.54999923706055,1.4999949806756199,38.290000915527344,-0.022997692425905325 5872,2009-05-18,38.459999084472656,39.18999862670898,37.41999816894531,38.18000030517578,49600.0,0.01665337623380192,1.0344857825619973,2.333269756500731,42.82653427140547,62.011344774270334,-0.201342571749052,-1.0277551516527765,-3.6416463371799352,-4.151010028750747,27.51121803618683,1.7700004577636648,2.0335753590302375,0.7189992904663072,-2.9428264411470337,4.380825022079648,-1.1119135753403668,2.549912156272981,1.4426333417968777,66.66666666666688,17.093996755838745,1.8309128658066718,5,-0.22499847412109375,-2.3400001525878906,-4.394999027252197,-5.309998512268066,-2.80999755859375,0,-0.053822146232445744,1.4259243560943218,37.83000183105469,-1.2528851550442186,37.709999084472656,-1.8380932312689011,37.54999923706055,-0.053822146232445744 5873,2009-05-19,38.040000915527344,38.5,37.75,38.27999877929688,75700.0,-0.010920389468102698,1.2058813629682819,-0.857138964577682,39.37009411342418,58.94135631022174,0.17427596880573049,-0.28695699350975445,-3.035970979858277,-3.6694144694191237,29.232509113910467,0.75,1.7926847854585688,0.08600101470947408,-3.0657767039909842,3.2377787334099324,-1.489887844640755,1.6618898740597032,1.7465262136914106,47.4886560586664,2.4569807644949933,1.5758888593502283,5,0.19499969482421875,-1.9200019836425781,-3.960000514984131,-4.890000343322754,-1.9099998474121165,1,-0.03995795008362446,1.0344857825619973,38.459999084472656,1.4259243560943218,37.83000183105469,-1.2528851550442186,37.709999084472656,-0.03995795008362446 5874,2009-05-20,37.86000061035156,38.52999877929688,37.66999816894531,38.38999938964844,57800.0,-0.004731869107350795,1.1234646974606086,2.2083479034872346,40.81634559616353,56.17491841119294,0.30305969885869644,0.34135520370310246,-2.691445800135959,-3.429675163798791,30.87093220710564,0.8600006103515696,1.422298366510816,-0.36749935150146484,-2.12906425112606,1.3940655481231303,-1.248281801313766,0.5132830983108363,1.815065433698443,39.269458887466484,-2.239094203892563,0.8807824498122985,5,0.375,-1.7400016784667969,-3.9825005531311035,-4.710000038146973,-2.3800010681152344,2,-0.021658734326592044,1.2058813629682819,38.040000915527344,1.0344857825619973,38.459999084472656,1.4259243560943218,37.83000183105469,-0.021658734326592044 5875,2009-05-21,37.599998474121094,38.5099983215332,36.88000106811523,37.45000076293945,49600.0,-0.006867462547250458,-1.527133204205031,-0.28301520124373813,36.673322640964244,52.0528435516421,0.5276214810943074,0.8380721777427595,-2.2684821484393254,-3.1196213948008875,31.039544724091243,1.6299972534179759,1.1771042063423849,-0.7505014419555636,-1.8066409176939828,0.3056380337828557,-1.2785711798247732,-0.22243170408635393,1.9680649281669105,31.168751816524736,-9.037082122773409,0.5280697378692114,5,0.5750026702880859,-1.4799995422363281,-3.774998664855957,-4.449997901916504,-1.6699981689453125,3,-0.03324468220019572,1.1234646974606086,37.86000061035156,1.2058813629682819,38.040000915527344,1.0344857825619973,38.459999084472656,-0.03324468220019572 5876,2009-05-22,36.88999938964844,37.93999862670898,36.790000915527344,37.93999862670898,32600.0,-0.018882955140578694,1.1904734224398983,-7.000101726812598,28.06689762850509,47.29095176063987,1.0519544948478554,1.5561873506160708,-1.447801608343397,-2.3898562626686157,30.36177920397072,1.1499977111816335,0.937687553226084,-1.4150005340576186,-2.636466531343551,-0.1935345367716863,-2.0257335327005848,-0.8042675354146525,2.5167802725892017,4.16660706196506,-33.26227061253317,0.6107329986429668,5,1.1000003814697266,-0.7700004577636719,-2.9499993324279785,-3.7399988174438477,-0.9899978637695312,4,-0.030902667620220314,-1.527133204205031,37.599998474121094,1.1234646974606086,37.86000061035156,1.2058813629682819,38.040000915527344,-0.030902667620220314 5877,2009-05-26,38.060001373291016,38.599998474121094,36.52999877929688,36.70000076293945,63900.0,0.0317159664678901,-1.435287201051968,-1.2952396176580736,46.68991816341538,43.564785885747256,-0.19148514327565636,0.37135884343827286,-2.5057516883318414,-3.5458617321704153,29.458184258708453,2.0699996948242116,0.7443169826391198,-0.22349853515625284,-1.4463902542785902,0.9993931839660846,-0.8349443947174251,0.3879473244049194,1.1374359892097985,73.91317968885325,32.20545506863287,0.6114458595611698,5,-0.20000267028808594,-1.94000244140625,-4.220001220703125,-4.910000801086426,-1.0200004577636719,1,-0.07172883456993595,1.1904734224398983,36.88999938964844,-1.527133204205031,37.599998474121094,1.1234646974606086,37.86000061035156,-0.07172883456993595 5878,2009-05-27,37.150001525878906,38.45000076293945,37.11999893188477,37.93000030517578,87200.0,-0.023909611523311947,-2.166656070335456,-0.5735282567963289,40.60607461780773,40.79341879226713,0.603236730117942,1.1862353123851577,-1.4945430401970867,-2.6423433890256973,28.277964391226263,1.3300018310546804,0.3688954025696063,-1.0344984054565458,-2.2890219430191436,0.220025132106052,-1.6617601742378412,-0.40723663667525045,1.7806919783015118,29.951827922113583,-10.887164312153889,0.6272617687812989,5,0.7099971771240234,-1.0300025939941406,-3.0675015449523926,-4.000000953674316,-1.1000022888183594,2,-0.04037684894723603,-1.435287201051968,38.060001373291016,1.1904734224398983,36.88999938964844,-1.527133204205031,37.599998474121094,-0.04037684894723603 5879,2009-05-28,37.34000015258789,37.849998474121094,36.400001525878906,37.54999923706055,57000.0,0.005114363900540653,2.580250169542612,0.2692300168238194,43.6170181928649,40.179436778980175,0.42501159932998434,0.9023080162606902,-1.6093419608768116,-2.836187737349995,26.66281926487016,1.4499969482421875,0.03766104977986373,-0.7554998397827148,-1.982845363858658,0.4718456842932284,-1.3691726018206865,-0.14182707774474324,1.3506238791041767,42.727269574625986,1.330437633326703,0.6136727620379719,5,0.4549999237060547,-1.220001220703125,-3.122500419616699,-4.189999580383301,-0.9799995422363281,3,-0.032404903040387456,-2.166656070335456,37.150001525878906,-1.435287201051968,38.060001373291016,1.1904734224398983,36.88999938964844,-0.032404903040387456 5880,2009-05-29,37.52000045776367,37.63999938964844,36.72000122070313,37.34000015258789,64300.0,0.004820575908950797,3.380962761126215,-0.8571480472297911,39.77274064330903,39.82654954087328,0.24051882388644685,0.6584037370464912,-1.7185599659900248,-3.02269855057002,24.96038968891968,0.9199981689453054,-0.3797877004479133,-0.5134996414184556,-1.724680263199403,0.6976809803624917,-1.1190899523089328,0.0920906694720216,0.9300003051757812,50.9091129776181,11.338414963953944,0.6055903108904749,5,0.27499961853027344,-1.105001449584961,-3.5525007247924805,-4.369999885559082,-1.6899986267089844,4,-0.05437102586988973,2.580250169542612,37.34000015258789,-2.166656070335456,37.150001525878906,-1.435287201051968,38.060001373291016,-0.05437102586988973 5881,2009-06-01,38.27999877929688,38.650001525878906,36.79999923706055,36.88999938964844,63700.0,0.02025581855705849,-1.35669127187377,7.722205738990418,49.08254793743903,40.52166217043256,-0.5016930186112987,-0.16104473652749363,-2.365247441771295,-3.775593208361279,23.575402824510306,1.8500022888183594,-0.5195657338565809,0.2789987564086971,-0.8638487260723764,1.4218462388897706,-0.29242498483183965,0.8504224976492338,-1.8799972534179759,83.55543348524337,43.72634450712644,0.5714237412405379,6,-0.7549972534179759,-0.6149997711181712,-3.9300003051757884,-4.919999122619636,-2.549999237060554,0,-0.061389721762270755,3.380962761126215,37.52000045776367,2.580250169542612,37.34000015258789,-2.166656070335456,37.150001525878906,-0.061389721762270755 5882,2009-06-02,38.97000122070313,39.349998474121094,38.18999862670898,38.29999923706055,109600.0,0.018025142722298826,-1.6067318448923702,0.4820160272243289,54.7752811998719,42.23334962448231,-1.2423948312575135,-0.9202829140268207,-2.9106302266884896,-4.444986917510029,22.111617161720318,1.1599998474121165,-0.49948758699798645,0.9830011367797908,-0.10075637753732991,2.0667586510969116,0.441122379621234,1.5248798939383477,-2.524999694824224,87.11872384666735,46.30126692679595,0.541878757158559,6,-1.095001220703132,-0.7000007629394602,-3.7450027465820384,-4.735001564025886,-3.470001220703132,1,-0.07877853730200202,-1.35669127187377,38.27999877929688,3.380962761126215,37.52000045776367,2.580250169542612,37.34000015258789,-0.07877853730200202 5883,2009-06-03,39.13999938964844,39.34000015258789,38.400001525878906,39.04999923706055,63100.0,0.004362282874525336,2.8367159461584572,0.13432818825190448,62.137407158702494,44.60235646476441,-1.3856667409027352,-1.091090688060092,-2.988757509819429,-4.599565483071288,21.13746537726361,0.9399986267089844,-0.4442547167847408,1.1179992675781278,-0.0677688669916634,2.303767402147919,0.5251152002932287,1.710883334863027,-2.5787979858398415,92.88137960285727,46.8331275878843,0.5928840672848967,6,-1.2649993896484375,-0.8699989318847656,-3.460000991821289,-4.449999809265137,-3.2099990844726562,2,-0.05365351320563616,-1.6067318448923702,38.97000122070313,-1.35669127187377,38.27999877929688,3.380962761126215,37.52000045776367,-0.05365351320563616 5884,2009-06-04,39.709999084472656,39.84000015258789,38.77999877929688,39.38000106811523,54100.0,0.014563099226183596,2.5932240649144687,3.6666384096978706,64.36781798191527,47.67952261375897,-1.8613922305275352,-1.641278041682952,-3.43257838164304,-5.139976489916862,21.082736539157146,1.0600013732910085,-0.41849225771247944,1.6219989776611357,0.22233616834393644,3.021661786978335,0.9221675730025396,2.3218303823197317,-3.0372457978515612,95.83329767242253,44.86881193901982,0.6998314046585982,6,-1.5899982452392578,-1.4399986267089844,-3.729999542236328,-4.719998359680176,-3.049999237060547,3,-0.09216821787445562,2.8367159461584572,39.13999938964844,-1.6067318448923702,38.97000122070313,-1.35669127187377,38.27999877929688,-0.09216821787445562 5885,2009-06-05,38.540000915527344,39.95000076293945,38.0,39.95000076293945,58200.0,-0.02946356574968556,1.7659588283196663,-4.272752494017733,54.431957374419696,50.60897369663837,-0.6079664760316703,-0.4668629843049672,-2.1689946847561004,-3.9524812027525513,20.717951420333197,1.9500007629394531,-0.3619888408553962,0.43400077819823935,-0.9798313845938296,1.8478329409903083,-0.27291530319779866,1.1409168595942774,-1.6772128169482414,55.23812176507773,1.9917403835582732,0.7069160813960347,6,-0.36499977111816406,-0.36499977111816406,-2.420001983642578,-3.410000801086426,-0.2700004577636719,4,-0.05656461477398367,2.5932240649144687,39.709999084472656,2.8367159461584572,39.13999938964844,-1.6067318448923702,38.97000122070313,-0.05656461477398367 5886,2009-06-08,38.54999923706055,39.09000015258789,38.18000030517578,38.709999084472656,31400.0,0.00025942712235837995,-1.0222270259272916,0.11347508136668984,50.60893238483763,51.04441972124084,-0.3997711109821509,-0.5217248874872382,-2.129139678032459,-3.9484191299216604,20.310991827571172,0.9099998474121094,-0.29925504698210403,0.4554990768432603,-0.9388574144840689,1.8498555681705895,-0.2416791688204043,1.152677322506925,-1.4402341253326156,28.20507804476301,-22.3794222012969,0.697178245663664,6,-0.3749980926513672,-0.3749980926513672,-2.4300003051757812,-3.419999122619629,0.7099990844726562,0,-0.07055765135764136,1.7659588283196663,38.540000915527344,2.5932240649144687,39.709999084472656,2.8367159461584572,39.13999938964844,-0.07055765135764136 5887,2009-06-09,38.04999923706055,38.81999969482422,37.9900016784668,38.75,26700.0,-0.012970168868883358,-1.0243955767897766,4.375008940705243,50.0669231928057,52.09562511846285,0.11025541468061562,-0.05195435544578686,-1.5627915028210353,-3.415408135256847,19.542563427656226,0.8299980163574219,-0.1968046911857968,-0.02700080871581889,-1.413979105964792,1.3599774885331541,-0.7204899573403054,0.6664883399086676,-0.7130152732356905,3.061101358110712,-45.935683034853106,0.693489148624485,6,0.1250019073486328,0.1250019073486328,-1.9300003051757812,-2.919999122619629,1.5600013732910156,1,-0.06097239793278497,-1.0222270259272916,38.54999923706055,1.7659588283196663,38.540000915527344,2.5932240649144687,39.709999084472656,-0.06097239793278497 5888,2009-06-10,37.54999923706055,38.38000106811523,37.06999969482422,38.2400016784668,87400.0,-0.01314060473128742,1.7010303602328392,0.9857166990915581,48.010260021419114,52.58376309941331,0.7520478932568011,0.41082737387827706,-0.9725160106484338,-2.900297930217384,18.398557337264773,1.3100013732910085,0.02185435096492938,-0.49000072479248047,-1.8924494962448293,0.9124480466598683,-1.1912251105186584,0.2112236609336975,2.4000015258789062,16.66664459088049,-32.1742280733103,0.7012243857261758,6,0.7850017547607422,0.6250019073486328,-1.4300003051757812,-2.419999122619629,1.5300025939941406,2,-0.05459385562482966,-1.0243955767897766,38.04999923706055,-1.0222270259272916,38.54999923706055,1.7659588283196663,38.540000915527344,-0.05459385562482966 5889,2009-06-11,37.68000030517578,38.209999084472656,37.59000015258789,37.84000015258789,61400.0,0.0034620791146895424,-2.6470509037462553,0.2318830163644405,50.522205434004206,53.77814807615723,0.7547140122765015,0.3067945425052443,-1.0288571543815692,-3.0102876544575423,17.8690917370337,0.6599998474121094,0.04149720661986578,-0.36649971008300497,-1.7605661717040562,1.0275667515380462,-1.0635329408935306,0.3305335207275206,2.212400436401367,21.180568893009703,-28.660747338388706,0.6970332308105261,6,0.6949996948242188,0.49500083923339844,-1.412501335144043,-2.5500001907348633,1.4199981689453125,3,-0.0464437363542064,1.7010303602328392,37.54999923706055,-1.0243955767897766,38.04999923706055,-1.0222270259272916,38.54999923706055,-0.0464437363542064 5890,2009-06-12,37.7400016784668,38.0,37.25,37.5,55200.0,0.0015923931211532238,-1.0270224293380483,-1.5000119209403238,56.06278525208298,54.55373000000655,0.8148967625581491,0.26262084305669475,-1.0245883452892315,-3.026413597183165,17.192692065950695,0.75,0.19018739923036776,-0.3079984664916964,-1.7006040908318383,1.0846071578484455,-1.0043012786617709,0.3883043456783781,2.095951042175294,33.1684075153296,-21.523047221180214,0.6963028121700718,6,0.7699985504150391,0.4349994659423828,-0.8475027084350586,-2.610001564025879,-0.24000167846679688,4,-0.028616899391154527,-2.6470509037462553,37.68000030517578,1.7010303602328392,37.54999923706055,-1.0243955767897766,38.04999923706055,-0.028616899391154527 5891,2009-06-15,36.959999084472656,37.72999954223633,36.61999893188477,37.54999923706055,63200.0,-0.020667794364174208,1.3368415135100258,-2.4583167766033536,41.69182427265755,53.10001256364941,1.55107893309399,1.026744854872618,-0.20256124435808687,-2.2208365702365285,16.906304105361887,1.1200027465820241,0.29095010982641156,-1.0445009231567397,-2.5177924276875956,0.4287905813741162,-1.7811466754221712,-0.3078551708913082,2.8206345756530737,15.45454703086582,-35.285091997401125,0.7366457522654295,6,1.3250007629394531,1.2150020599365234,0.4375,-1.8299989700317383,2.049999237060547,0,0.03544376097783419,-1.0270224293380483,37.7400016784668,-2.6470509037462553,37.68000030517578,1.7010303602328392,37.54999923706055,0.03544376097783419 5892,2009-06-16,36.38999938964844,37.58000183105469,36.36999893188477,37.15999984741211,79100.0,-0.015422070047173886,-1.9876564140964947,1.3050851841075874,43.9490264015978,51.079081368415544,1.9183537988625403,1.5111936553485776,0.40241641908684755,-1.614106573566481,16.090966714339377,1.2100028991699148,0.39692453351901946,-1.511000633239746,-3.1329020658934823,0.11090079941399011,-2.3219513495666178,-0.7000499169128744,3.264208881347656,0.9950465923968371,-50.21059024502987,0.8109507163268688,6,1.7700004577636719,1.7700004577636719,1.0074996948242188,-1.2599992752075195,2.9799995422363352,1,0.07886779280082012,1.3368415135100258,36.959999084472656,-1.0270224293380483,37.7400016784668,-2.6470509037462553,37.68000030517578,0.07886779280082012 5893,2009-06-17,36.52000045776367,37.0,36.459999084472656,36.52000045776367,46900.0,0.0035724394145555394,-7.999809269502194,-0.0,43.408363875437274,48.75025313436244,1.5395191488643007,1.3296511648566849,0.3350931004860769,-1.7279638286959909,15.231567477574453,0.6100006103515625,0.37888869309226436,-1.304999542236331,-3.038113484677531,0.4281144002048691,-2.1715565134569346,-0.43844257101572737,2.937155252885745,8.15225616519261,-42.30304429627558,0.8665569712206015,6,1.6399993896484375,1.6399993896484375,0.8774986267089844,-1.390000343322754,5.319999694824219,2,0.08461117507820282,-1.9876564140964947,36.38999938964844,1.3368415135100258,36.959999084472656,-1.0270224293380483,37.7400016784668,0.08461117507820282 5894,2009-06-18,37.040000915527344,37.150001525878906,36.5099983215332,36.58000183105469,19100.0,0.014238785631042417,-1.1333223132088908,100.0,46.341467669575174,47.85130983382416,0.6715730535801541,0.7853329907304953,-0.10651307221840511,-2.2396501116927965,14.354393416146866,0.6400032043457031,0.26346281709933805,-0.7439990997314467,-2.5120713325957027,1.0240731331328092,-1.6280352161635747,0.14003701670068125,2.231925388396192,41.104389239284075,-8.909601803616752,0.8840361164321295,6,0.6899986267089844,1.1199989318847656,0.2824983596801758,-1.9100008010864258,6.129997253417969,3,0.05507561730842636,-7.999809269502194,36.52000045776367,-1.9876564140964947,36.38999938964844,1.3368415135100258,36.959999084472656,0.05507561730842636 5895,2009-06-19,36.349998474121094,37.90999984741211,36.099998474121094,37.43000030517578,95600.0,-0.018628575171470874,-1.2911383236597873,-2.3478347403512845,35.13098095826987,46.13153745309441,1.137918783853685,1.4512956848527239,0.6396855734568092,-1.5514885971671077,14.105262318202422,1.8100013732910156,0.045754757441756055,-1.3715015411376967,-3.2517734196206547,0.5087703373452612,-2.3116374803791757,-0.43136560189621775,2.7478121874801147,13.812144216522896,-30.63888331131605,0.9401359392414779,6,1.1100006103515625,1.6750011444091797,0.970001220703125,-1.2199983596801758,7.220001220703125,4,0.07565337318948795,-1.1333223132088908,37.040000915527344,-7.999809269502194,36.52000045776367,-1.9876564140964947,36.38999938964844,0.07565337318948795 5896,2009-06-22,35.75,36.84000015258789,35.75,36.25,59100.0,-0.016506148536656884,-3.3600006103515625,0.4629621780471609,24.84374646097497,43.328962260668774,1.451622188648642,2.0675116338783113,1.2913564075107473,-0.9531662643395009,13.936418942816587,1.0900001525878906,-0.28055505926127466,-1.9145000457763643,-3.9625386551045807,0.133538563551852,-2.9385193504404725,-0.8904807411122562,3.1079856866028024,0.0,-37.44057660500361,1.0240193046641086,6,1.3150005340576172,2.1000003814697266,1.5699996948242188,-0.619999885559082,7.9199981689453125,0,0.04895104895104896,-1.2911383236597873,36.349998474121094,-1.1333223132088908,37.040000915527344,-7.999809269502194,36.52000045776367,0.04895104895104896 5897,2009-06-23,35.33000183105469,36.09000015258789,34.86999893188477,35.88999938964844,93700.0,-0.011748200529938857,1.5416716337251202,1.1199951171875,21.353408388201856,40.36708985697796,1.6150535191120028,2.3953071048370873,1.7711398894692536,-0.5277232571987867,13.533755095637506,1.220001220703118,-0.4756309801414247,-2.197998237609866,-4.485010120745287,0.08901364552555435,-3.3415041791775764,-1.0544922960421559,3.2171852868878332,15.1316697577415,-14.664155398847909,1.1435059415677093,6,1.2099971771240234,2.079998016357422,1.8499975204467773,-0.20000171661376953,8.579998016357422,1,0.10416066515014544,-3.3600006103515625,35.75,-1.2911383236597873,36.349998474121094,-1.1333223132088908,37.040000915527344,0.10416066515014544 5898,2009-06-24,35.650001525878906,36.09000015258789,35.5,35.72999954223633,38500.0,0.009057449143490937,-2.105255232645686,0.1428542234332425,18.28127663581928,36.78476443495742,1.1143856449117422,2.0629371524782556,1.5487592699917414,-0.8445134860078696,13.10933079381007,0.7599983215332031,-0.645789559775011,-1.8029985427856445,-4.235930780921741,0.6299336953504522,-3.0194646618536964,-0.5865324237175926,2.4559230097366864,25.657972338433645,4.041307711172468,1.2164661190680486,6,0.7849979400634766,1.7599983215332031,1.5274982452392578,-0.5200014114379883,7.689998626708984,2,0.10434774885789166,1.5416716337251202,35.33000183105469,-3.3600006103515625,35.75,-1.2911383236597873,36.349998474121094,0.10434774885789166 5899,2009-06-25,36.13000106811523,36.31999969482422,35.40999984741211,35.5,45100.0,0.013464222207336451,-1.2469093940293026,-7.875208621429504,28.89668455542757,33.766308801995706,0.43739330317477254,1.5680334930036324,1.1539816569368426,-1.326942374506146,13.333119254283504,0.9099998474121094,-0.7796177122788706,-1.2624990463256935,-3.766405848154804,1.2414077555034169,-2.514452447240245,-0.01054564541114189,1.5876123950526662,41.44742620947162,23.088779062272145,1.251953400914554,6,0.25999832153321023,1.279998779296882,1.0474987030029368,-1.0000009536743093,7.869998931884773,3,0.15804037961990947,-2.105255232645686,35.650001525878906,1.5416716337251202,35.33000183105469,-3.3600006103515625,35.75,0.15804037961990947 5900,2009-06-26,35.47999954223633,36.02999877929688,35.400001525878906,35.95000076293945,630500.0,-0.01799063123893807,-1.0000000000000226,-0.7460324188167277,25.826797291387265,32.00352802629901,0.8192533743400858,2.1685497811375143,1.8679348186942732,-0.6755103611779276,13.572421269710835,0.729999542236321,-0.8858764327044781,-1.8105005264282212,-4.454806462925951,0.8338054100695089,-3.1326534946770863,-0.48834755817935616,1.8959001771775874,30.96447880036534,13.279154416840882,1.3221529682488642,6,0.9099998474121094,1.9300003051757812,1.697500228881836,-0.34999942779541016,8.369998931884766,4,0.2167417904714064,-1.2469093940293026,36.13000106811523,-2.105255232645686,35.650001525878906,1.5416716337251202,35.33000183105469,0.2167417904714064 5901,2009-06-29,35.93000030517578,36.290000915527344,35.5,35.529998779296875,82800.0,0.012683223470839167,-2.4347934254391057,-0.8510648659177975,33.174629989906165,30.806372869444377,0.23220075209491853,1.616336499587561,1.4881109589094734,-1.1158609039044407,12.900767519120219,0.8100013732910156,-1.0291661386044737,-1.242999839782712,-3.9109147845418093,1.4249151049763853,-2.576957312162257,0.0909576325968331,1.1451913197346357,73.10350452107146,51.35546247259753,1.3339574723795473,6,0.45999908447265625,1.4799995422363281,1.2174997329711914,-0.7800006866455078,6.849998474121101,0,0.2126356616965539,-1.0000000000000226,35.47999954223633,-1.2469093940293026,36.13000106811523,-2.105255232645686,35.650001525878906,0.2126356616965539 5902,2009-06-30,35.900001525878906,36.20000076293945,35.400001525878906,36.060001373291016,83100.0,-0.0008349228789890084,2.6363715179941565,-0.3999980926586431,35.84908993712622,29.966453542965372,0.2071699667715876,1.4804493633413998,1.6219451948452885,-1.081078507325941,11.738188577903136,0.7999992370605469,-1.2424864183557247,-1.1194986343383775,-3.7040468870720815,1.4650496183953265,-2.411772760705233,0.17277549202847808,0.9105669758684343,54.34793425439106,30.637013542568837,1.2922741263668527,6,0.48999786376953125,1.5099983215332031,1.1549978256225586,-0.5200014114379883,5.9499969482421875,1,0.21643443768283177,-2.4347934254391057,35.93000030517578,-1.0000000000000226,35.47999954223633,-1.2469093940293026,36.13000106811523,0.21643443768283177 5903,2009-07-01,37.040000915527344,37.11000061035156,36.209999084472656,36.209999084472656,56800.0,0.03175485630067887,-1.168673591322732,-5.187516391292945,45.32164460203917,29.853139868794706,-0.9513554867665093,0.18451701175811053,0.596978175325745,-2.2110537204498115,10.490236772078058,1.2099990844726562,-1.2609255760353548,0.12550067901611328,-2.2592261421589797,2.510227500191206,-1.0668627315714332,1.3178640896036597,-2.170001983642571,95.90644840340333,68.90635429071855,1.192363410587546,7,-0.6500015258789062,0.3699989318847656,-0.050002098083496094,-1.595001220703125,5.719997406005859,2,0.18547512856579962,2.6363715179941565,35.900001525878906,-2.4347934254391057,35.93000030517578,-1.0000000000000226,35.47999954223633,0.18547512856579962 5904,2009-07-02,36.04999923706055,36.599998474121094,35.5,36.599998474121094,73500.0,-0.02672790642539602,3.0,-0.6626482213438735,39.124829394263706,30.296900806127354,-0.13025111092318298,0.9341563774537462,1.737690726854133,-1.2150862189941307,8.764648483407203,1.5400009155273438,-1.2849663739899526,-0.6815010070800795,-2.695956544345698,1.332954530185539,-1.6887287757128888,0.3257267615527297,-1.1352002716064362,38.011582408659145,11.304633904804518,1.0072277686328082,7,-0.05999946594238281,1.3600006103515625,0.9399995803833008,-0.039999961853027344,6.510002136230469,3,0.20221916975889953,-1.168673591322732,37.040000915527344,2.6363715179941565,35.900001525878906,-2.4347934254391057,35.93000030517578,0.20221916975889953 5905,2009-07-06,36.36000061035156,36.459999084472656,35.5099983215332,36.02000045776367,45000.0,0.008599206098521162,2.5185402346757844,-0.6181829531346451,45.89042312813405,32.6354204358117,-0.49023826613470334,0.4769124653333776,1.496455518366595,-1.4957028728993151,7.825700571188357,0.9500007629394531,-1.3106288017624905,-0.2624996185302706,-2.0923897511635516,1.5673905141030104,-1.1774446848469111,0.6524454477863699,-1.401297611999503,56.140327394894996,26.852960509511824,0.9149450663166387,7,-0.37000083923339844,1.0499992370605469,0.597498893737793,-0.24000167846679688,6.180000305175781,0,0.21012099178769983,3.0,36.04999923706055,-1.168673591322732,37.040000915527344,2.6363715179941565,35.900001525878906,0.21012099178769983 5906,2009-07-07,35.83000183105469,36.43999862670898,35.720001220703125,36.2599983215332,52100.0,-0.01457642382838642,-1.2153844348065723,-1.2646949926511013,46.14326863762803,35.38984935241461,0.05844869873074998,0.8355254877766214,2.004726774493804,-0.9505993383590763,6.836010747064226,0.7199974060058523,-1.4165888662332264,-0.6564985275268569,-2.2753510778008135,0.9623540227470997,-1.4659248026638352,0.1529277476101214,-0.8282728804626345,25.14623014014001,-7.401022847266251,0.809426275136979,7,0.4249992370605469,1.5799980163574219,1.2749977111816406,0.2899971008300781,7.029998779296875,1,0.22383467019851766,2.5185402346757844,36.36000061035156,3.0,36.04999923706055,-1.168673591322732,37.040000915527344,0.22383467019851766 5907,2009-07-08,35.72999954223633,36.13000106811523,35.5,36.08000183105469,31900.0,-0.0027910210356641985,1.8000000000000569,0.8139654545293246,44.53664904062781,38.307112952948884,0.2471478305953525,0.7934901647504802,2.059147286085036,-0.8332060093138693,6.091219756944027,0.6300010681152273,-1.3906702540088816,-0.6405008316040011,-2.113549358027072,0.8325476948190698,-1.3770250948155365,0.09602343160753435,-0.686105158449088,14.285680437481638,-20.46553751681236,0.7365242632115367,7,0.5250015258789062,1.6800003051757812,1.8650007247924805,0.3899993896484375,7.209999084472649,2,0.19731316337484883,-1.2153844348065723,35.83000183105469,2.5185402346757844,36.36000061035156,3.0,36.04999923706055,0.19731316337484883 5908,2009-07-09,35.5,36.04999923706055,35.400001525878906,36.04999923706055,36700.0,-0.006437154916961174,1.3636313194015772,1.571416115355691,38.90489644254868,39.41913649596235,0.5069424335970041,0.908619745934395,2.2193203889876756,-0.5815474726912271,6.302240611786244,0.6499977111816406,-1.2438195214263672,-0.7680004119873018,-2.1794811801399163,0.6434803561653126,-1.473740796063609,-0.06226002791099461,-0.4147834916814759,8.333227369250919,-24.55625447320375,0.7057403840763065,7,0.7550010681152344,1.9099998474121094,2.572500228881836,0.6199989318847656,6.369998931884773,3,0.17887319645411526,1.8000000000000569,35.72999954223633,-1.2153844348065723,35.83000183105469,2.5185402346757844,36.36000061035156,0.17887319645411526 5909,2009-07-10,35.93000030517578,35.97999954223633,35.169998168945305,35.5,39700.0,0.01211268465283899,2.056615995854233,-0.7818198211944875,46.85630127426872,41.75574804961584,0.0509460462766711,0.35920843987885576,1.7233730637556022,-0.9787058969627722,6.614481797798868,0.8100013732910227,-1.0089557528026987,-0.250500106811522,-1.5012426802199315,1.0002424665968874,-0.8758713935157232,0.37487117989267915,-0.8042881148165932,58.914852468906034,22.636819444631882,0.6253712867042035,7,0.20999908447265625,1.4799995422363281,2.1424999237060547,0.18999862670898438,5.310001373291016,4,0.1900917884315616,1.3636313194015772,35.5,1.8000000000000569,35.72999954223633,-1.2153844348065723,35.83000183105469,0.1900917884315616 5910,2009-07-13,36.65999984741211,36.77999877929688,35.540000915527344,35.86999893188477,89100.0,0.020317270694015788,1.4077656958312152,1.8372101275704666,56.68134848680906,44.36760566038282,-0.5521302939602393,-0.4804854293626093,0.9461551465008142,-1.667932142694383,7.008825352845924,1.2399978637695384,-0.7511413414356909,0.5334995269775362,-0.5097999949456735,1.576799048900746,0.011849766015934904,1.0551492879391375,-1.4946018886530723,92.5466530190589,49.54485800057869,0.5216497609616045,7,-0.5200004577636719,0.75,1.5350008010864258,-0.5400009155273438,5.8300018310546875,0,0.16093839472002602,2.056615995854233,35.93000030517578,1.3636313194015772,35.5,1.8000000000000569,35.72999954223633,0.16093839472002602 5911,2009-07-14,38.27000045776367,39.04999923706055,37.36000061035156,38.2400016784668,89500.0,0.043917092663742,1.125789332258498,0.03797309434363173,68.37498265505667,47.981593740152874,-2.006276533515802,-2.0947087836917717,-0.6988095422530307,-3.2288204887968277,7.542687564496486,2.3899993896484375,-0.5796356640420441,2.078000068664551,0.7027053857317398,3.4532947515973618,1.3903527271981417,2.76564741013096,-3.1000022888183665,79.89694421203423,31.991295182828175,0.6876473414664066,7,-1.1600017547607422,-1.2900009155273438,-0.09499931335449219,-2.1500015258789062,4.529998779296875,1,0.11157565734748864,1.4077656958312152,36.65999984741211,2.056615995854233,35.93000030517578,1.3636313194015772,35.5,0.11157565734748864 5912,2009-07-15,39.2599983215332,39.43000030517578,38.40999984741211,38.40999984741211,82800.0,0.025868770627848203,-1.400005385464631,28.33443540183113,70.81889255887813,50.814621290912754,-2.75975399068831,-3.013155164484246,-1.7233046312210547,-4.147962547877086,7.97266253508986,1.1599998474121094,-0.2766773473314359,2.9244979858398423,0.9807695299272154,4.868226441752469,1.9526337578835324,3.896362213796152,-3.934800109863289,96.00934510814572,43.41865147097485,0.9718642279563124,7,-1.9599990844726562,-2.1099987030029297,-1.0849971771240234,-3.1399993896484375,3.890003204345703,2,0.09169644530636267,1.125789332258498,38.27000045776367,1.4077656958312152,36.65999984741211,2.056615995854233,35.93000030517578,0.09169644530636267 5913,2009-07-16,39.61000061035156,40.0,38.06999969482422,39.18999862670898,64100.0,0.008914984813598092,2.216665130192356,0.4941208677778759,70.3746932944896,54.286828390937856,-3.024972207387215,-3.2883904040566208,-2.0783355857534502,-4.404555182886384,8.55316778166983,1.9300003051757812,-0.03512321240743432,3.120000267028807,0.6853042120512853,5.554696322006329,1.9026522395400463,4.337348294517568,-4.0385142730713,91.92548153624041,36.3585869888365,1.2173480274887614,7,-2.0250015258789062,-2.1750011444091797,-1.4349994659423828,-3.490001678466797,4.200000762939453,3,0.0840696279991262,-1.400005385464631,39.2599983215332,1.125789332258498,38.27000045776367,1.4077656958312152,36.65999984741211,0.0840696279991262 5914,2009-07-17,39.08000183105469,40.29999923706055,38.97000122070313,39.72000122070313,96200.0,-0.013380428455695759,-2.093016447543549,-1.5238008737431905,71.37768076428031,57.11874590606522,-2.2573524736299078,-2.738107929439032,-1.558015913025777,-3.800045878003502,9.400407607631475,1.3299980163574148,0.18725027199364774,2.488001441955568,-0.20132698412703576,5.177329868038171,1.1433372289142625,3.832665654996873,-3.154234400756849,74.36979335713512,15.042685492253298,1.344664213041303,7,-1.3450031280517578,-1.4950027465820312,-0.8250007629394531,-2.960002899169922,4.909999847412109,4,0.07139193884614992,2.216665130192356,39.61000061035156,-1.400005385464631,39.2599983215332,1.125789332258498,38.27000045776367,0.07139193884614992 5915,2009-07-20,39.099998474121094,40.36000061035156,38.54999923706055,40.36000061035156,63500.0,0.0005116848037227673,1.87301318187598,1.9687552154113699,69.83729046611889,59.751414998119756,-2.064959252373619,-2.678864814793684,-1.5808889282156642,-3.734759624799878,10.574752390378412,1.8100013732910156,0.27594231595122665,2.3704980850219712,-0.5389304911209933,5.279926661164936,0.9157837969504925,3.82521237309345,-2.7368078631469857,57.99992879231771,0.39828095348355674,1.4547142880714816,7,-1.3349990844726562,-1.4849987030029297,-0.8249979019165039,-2.979999542236328,4.900001525878906,0,0.05473154188898732,-2.093016447543549,39.08000183105469,2.216665130192356,39.61000061035156,-1.400005385464631,39.2599983215332,0.05473154188898732 5916,2009-07-21,37.5,39.66999816894531,37.16999816894531,39.27999877929688,70600.0,-0.04092067868442695,-1.049178277509568,1.4126950487735523,58.368194993328274,61.288253437308704,-0.2270345900698345,-0.9918934281260547,-0.021760956308284563,-2.0481763882081196,11.288146917452451,2.5,0.4767872893163485,0.6829996109008789,-2.2075950529818726,3.5735942747836305,-0.7622977210404969,2.1282969428422547,-0.6571921891005985,10.344877068784081,-45.699213550446665,1.4452973319413769,7,0.2649993896484375,0.11499977111816406,0.8425006866455078,-1.3800010681152344,6.659999847412109,1,0.1330667114257813,1.87301318187598,39.099998474121094,-2.093016447543549,39.08000183105469,2.216665130192356,39.61000061035156,0.1330667114257813 5917,2009-07-22,39.0099983215332,39.04999923706055,37.45000076293945,37.45000076293945,40900.0,0.040266621907552036,-1.0512833052936343,-0.8764037238328698,59.919426496750596,63.623201221108914,-1.3665425170775336,-2.331602305762111,-1.5436758073772978,-3.475502437590279,11.22233693145557,1.5999984741210938,0.6392895265851237,2.008998107910159,-0.950723062746512,4.96871927856683,0.52913752258182,3.488858693238498,-1.8400001525878906,57.680211422558116,6.402561465094671,1.4798605853283364,7,-1.2449989318847656,-1.394998550415039,-0.7799978256225586,-2.8899993896484375,5.210002899169929,2,0.09715460339908022,-1.049178277509568,37.5,1.87301318187598,39.099998474121094,-2.093016447543549,39.08000183105469,0.09715460339908022 5918,2009-07-23,39.36999893188477,39.56999969482422,38.27000045776367,38.47999954223633,99600.0,0.009228419016692246,1.01550126269347,0.5705133221174583,67.84946951070948,65.95577546960233,-1.2514575150009364,-2.528245024749957,-1.9081092107466802,-3.7403177892443153,11.2934440327961,1.2999992370605469,0.868125555204152,2.1829988479614357,-0.8848239056492204,5.250821601572092,0.6490874711561077,3.716910224766764,-2.2000007629394602,68.96548837654284,15.348423005614023,1.5339113768053285,7,-1.4199981689453196,-1.7549991607666087,-1.2099990844726634,-3.250000000000007,4.79999923706054,3,0.09601226051679679,-1.0512833052936343,39.0099983215332,-1.049178277509568,37.5,1.87301318187598,39.099998474121094,0.09601226051679679 5919,2009-07-24,41.84000015258789,42.5,40.060001373291016,40.060001373291016,129100.0,0.06273815818426964,-1.741573370823118,1.999999999999984,73.90925743525081,67.86998757498475,-3.1234248065961765,-4.7943423045010505,-4.330076873346982,-6.091341905770648,12.22702941657742,3.1300010681152273,1.2091264800332695,4.367500114440915,0.7081140178595007,8.02688621102233,2.537807066150208,6.197193162731622,-4.3899993896484375,87.61726790473709,32.901680097216556,1.8296930482907086,7,-2.0050010681152344,-3.155000686645508,-3.6800003051757812,-5.720001220703125,1.8600006103515625,4,0.0470841590229123,1.01550126269347,39.36999893188477,-1.0512833052936343,39.0099983215332,-1.049178277509568,37.5,0.0470841590229123 5920,2009-07-27,43.16999816894531,43.20000076293945,42.0,42.0,117800.0,0.03178771538018643,-1.0512865657237502,0.657302792874655,79.93474562243068,69.15440568247074,-3.836294551759913,-5.8169223086920425,-5.600754352993043,-7.313699321040332,13.307740030549848,1.3600006103515625,1.6894844909774704,5.312998199462889,0.9809297947783975,9.645066604147381,3.1469639971206433,7.479032401805135,-5.012997512817385,99.50244475808314,39.350942171905544,2.166034202342247,7,-2.9849987030029297,-4.134998321533203,-5.224998474121094,-7.049999237060547,0.4900016784667969,0,0.018994754327123387,-1.741573370823118,41.84000015258789,1.01550126269347,39.36999893188477,-1.0512833052936343,39.0099983215332,0.018994754327123387 5921,2009-07-28,43.56999969482422,43.72000122070313,42.65999984741211,43.02999877929688,132700.0,0.009265729507643261,1.5238008737431736,0.4615399663523551,81.21020723596192,70.30899620214673,-3.8056317135161564,-5.918659835484718,-5.939432867595379,-7.592422502393518,14.831718755992618,1.0600013732910227,2.127586519835397,5.330999755859374,0.40739521894924735,10.2546042927695,2.869197487404314,7.792802024314433,-4.606119021606446,97.60763134086893,30.34679966428864,2.4618022684550622,7,-3.125,-4.274999618530266,-5.827500343322754,-7.450000762939453,0.31999969482421875,1,0.009869183111949065,-1.0512865657237502,43.16999816894531,-1.741573370823118,41.84000015258789,1.01550126269347,39.36999893188477,0.009869183111949065 5922,2009-07-29,43.66999816894531,43.7599983215332,43.06999969482422,43.11999893188477,81400.0,0.0022951222130251914,-1.123080173481305,1.0185153788553105,82.86405061550775,71.69670257114873,-3.5920257842780927,-5.698888077638024,-5.9959917935318146,-7.568052533353722,16.336311986143688,0.6899986267089844,2.4774844770688773,5.042498397827146,-0.3114007927069906,10.396397588361282,2.3655488025600775,7.719447993094214,-3.850015797180177,98.3606523204347,22.66908830522408,2.6769495952670685,7,-3.2049999237060547,-4.354999542236328,-6.212497711181641,-7.549999237060547,-0.06999969482421875,2,0.011220556423454209,1.5238008737431736,43.56999969482422,-1.0512865657237502,43.16999816894531,-1.741573370823118,41.84000015258789,0.011220556423454209 5923,2009-07-30,43.90999984741211,44.40999984741211,43.34000015258789,43.7599983215332,78000.0,0.005495802347833978,-1.161620209462011,0.27273042537401776,82.59805319448327,72.94341061894907,-3.5290444062974657,-5.689522011618919,-6.175329586127461,-7.668732845783651,18.079959181422566,1.0699996948242188,2.6222388783678525,4.939000129699707,-0.8499172993147397,10.727917558714154,2.0445414151924837,7.83345884420693,-3.3020142856933603,88.50574309451858,10.25036084226359,2.8944587145072247,7,-3.1200008392333984,-4.120000839233398,-6.935000419616699,-7.790000915527344,-0.18999862670897727,3,0.007059926539928929,-1.123080173481305,43.66999816894531,1.5238008737431736,43.56999969482422,-1.0512865657237502,43.16999816894531,0.007059926539928929 5924,2009-07-31,43.34000015258789,44.75,43.31999969482422,43.61999893188477,67400.0,-0.012981090794920935,-7.937510430822783,-1.8666395402065477,77.64902115705381,73.8113806957196,-2.560477318613195,-4.791008487432322,-5.544235858137974,-6.972648578745591,20.16194325732557,1.4300003051757812,2.6592126795116826,4.004500389099121,-1.9263049893208972,9.93530576751914,1.039097699889112,6.96990307830913,-1.9716117337304695,48.7272782759233,-26.57525509524548,2.9654026892100087,7,-2.3800010681152344,-3.3800010681152344,-6.4175004959106445,-7.220001220703125,0.5400009155273366,4,0.019150854024809316,-1.161620209462011,43.90999984741211,-1.123080173481305,43.66999816894531,1.5238008737431736,43.56999969482422,0.019150854024809316 5925,2009-08-03,44.0,44.5,42.70000076293945,44.27000045776367,84500.0,0.015228422821606857,3.931507851487994,0.9642915531334905,75.7412530105451,75.74172047541038,-2.7405105399476994,-5.111353310432662,-6.125830861523191,-7.502403971945007,22.12201876446467,1.7999992370605469,2.7105497391695437,4.282500267028809,-1.8229612532945367,10.387961787352154,1.229769506867136,7.335231027190481,-1.9552892649140645,64.11483515580937,-10.168391076032691,3.052730760161673,8,-2.8999996185302734,-4.040000915527344,-7.100000381469727,-7.880001068115234,-0.049999237060546875,0,-0.006818164478648803,-7.937510430822783,43.34000015258789,-1.161620209462011,43.90999984741211,-1.123080173481305,43.66999816894531,-0.006818164478648803 5926,2009-08-04,43.849998474121094,44.13000106811523,43.36000061035156,43.849998474121094,33600.0,-0.0034091255881569804,1.7499761583630096,-0.0,72.3032140223714,77.11769686714601,-1.7824833127877042,-4.563689652716448,-5.87466208995022,-7.245179673643555,24.188019187583315,0.7700004577636648,2.8111911809059293,3.731498908996585,-2.3523541877310237,9.815352005724193,0.6895723606327806,6.773425457360389,-1.2642298860523482,56.09747020348161,-14.799838919195587,3.0419265483638034,8,-2.339998245239258,-3.8899993896484375,-6.94999885559082,-7.729999542236328,-0.11999893188476562,1,-0.004332922082565527,3.931507851487994,44.0,-7.937510430822783,43.34000015258789,-1.161620209462011,43.90999984741211,-0.004332922082565527 5927,2009-08-05,42.77999877929688,43.79999923706055,42.060001373291016,42.84000015258789,38200.0,-0.024401362190598297,-1.3200030517655736,-100.0,64.39600250016981,76.73397831041939,-0.13574546689638822,-3.097237858743746,-4.7515612215545175,-6.080275884767403,25.66484998587909,1.7899971008300781,2.935275909132926,2.308999252319346,-3.5156768677245225,8.133675372363214,-0.6033388077025847,5.2213373123412765,1.970001220703118,26.76571648985302,-39.75851832645937,2.9123380600219333,8,-0.3749980926513743,-2.819999694824226,-5.879999160766609,-6.6599998474121165,0.7900009155273366,2,0.025946719074913416,1.7499761583630096,43.849998474121094,3.931507851487994,44.0,-7.937510430822783,43.34000015258789,0.025946719074913416 5928,2009-08-06,41.849998474121094,43.25,41.13999938964844,42.70000076293945,46800.0,-0.021739138188705542,1.1641023433969573,14.166380570921634,62.13846453199566,75.42611243227992,1.3220674824932743,-1.7572128576610595,-3.7488350931581422,-5.061093307972527,26.831400017160107,2.1100006103515625,3.288321187721351,1.0614990234374986,-4.295782775722266,6.418780822597263,-1.6171418761423837,3.740139923017381,2.846201553344727,19.667561341589703,-43.9696576858051,2.6786408995798823,8,1.095001220703125,-1.8899993896484375,-4.94999885559082,-5.729999542236328,1.6700019836425781,3,0.0418160110825847,-1.3200030517655736,42.77999877929688,1.7499761583630096,43.849998474121094,3.931507851487994,44.0,0.0418160110825847 5929,2009-08-07,42.7599983215332,42.9900016784668,41.61000061035156,41.97999954223633,58100.0,0.021744322116877157,1.2257983141573863,-0.9176431517392729,64.87804908306148,73.75314615012779,0.621668451544636,-2.244360142025755,-4.580160551422566,-5.890722980882366,27.80365131274134,1.3800010681152344,3.567341832568644,1.6299989700317354,-3.2749196035684918,6.534917543631963,-0.8224603167683782,4.082458256831849,1.793953680419925,48.21424516691568,-15.46948945073909,2.452459286800114,8,0.18500137329101562,-2.799999237060547,-5.85999870300293,-6.6399993896484375,0.8200035095214844,4,0.022450957363262747,1.1641023433969573,41.849998474121094,-1.3200030517655736,42.77999877929688,1.7499761583630096,43.849998474121094,0.022450957363262747 5930,2009-08-10,42.560001373291016,42.93999862670898,41.95000076293945,42.5,21900.0,-0.004677197289352342,1.414641067748458,0.07692495794045151,73.21102034773948,72.86434760699197,0.8113610606786921,-1.6650546960691912,-4.307993936206628,-5.614694683930679,29.612881869673167,0.9899978637695241,3.764714619511686,1.1350019454956026,-3.3277110322987227,5.597714923289928,-1.09635454340156,3.3663584343927653,1.8573925241699243,47.49167847861294,-21.991473867810797,2.2313564888971613,8,0.3849983215332031,-2.6000022888183594,-5.860001564025879,-6.44000244140625,1.0,0,0.03101502942273382,1.2257983141573863,42.7599983215332,1.1641023433969573,41.849998474121094,-1.3200030517655736,42.77999877929688,0.03101502942273382 5931,2009-08-11,42.540000915527344,42.900001525878906,42.02999877929688,42.47999954223633,34000.0,-0.0004699355525920046,1.2307688545675775,1.0,68.75665595767754,71.29685931167751,0.7486162675495152,-1.3794810714170467,-4.239069002266845,-5.502040145152506,29.50151400004738,0.8700027465820241,3.6606006068325314,0.9015014648437472,-3.3281594261697904,5.131162355857285,-1.2133289806630216,3.016331910350516,1.746297201621097,52.63163933039152,-17.586713057197358,2.114830445506767,8,0.404998779296875,-2.5800018310546875,-5.840001106262207,-6.420001983642578,0.7700004577636719,1,0.03314527073499551,1.414641067748458,42.560001373291016,1.2257983141573863,42.7599983215332,1.1641023433969573,41.849998474121094,0.03314527073499551 5932,2009-08-12,42.86000061035156,43.38000106811523,42.11999893188477,42.709999084472656,66400.0,0.007522324587149187,1.1176463045596772,2.499968211583699,68.6232768212535,69.74410638131863,0.33708325206717404,-1.492468751647607,-4.527661324052076,-5.716205662783985,29.244525928256802,1.2600021362304545,3.3449490114333287,1.0415010452270508,-3.066628125327888,5.14963021578199,-1.0125635400504223,3.095565630504524,1.3004455576968752,76.7857112446635,6.1441357643771255,2.0540645852774695,8,0.08499908447265625,-2.9000015258789062,-6.027500152587891,-6.445001602172852,0.45999908447265625,2,0.020298621546791296,1.2307688545675775,42.540000915527344,1.414641067748458,42.560001373291016,1.2257983141573863,42.7599983215332,0.020298621546791296 5933,2009-08-13,42.93999862670898,43.41999816894531,42.38000106811523,43.209999084472656,33300.0,0.0018664959220298094,2.0144903499024416,-1.7999847413662038,57.87965005323087,67.54750959200499,0.11736257788741256,-1.3810051545700261,-4.580155218993305,-5.71741107874783,28.618687936943743,1.0399971008300852,2.954631675549166,0.9549991607665973,-3.0447453905973347,4.954743712130529,-1.0448731149153687,2.9548714364485633,1.0996296702034627,73.48065250379324,4.780405404357992,1.9998722756819665,8,-0.11999893188475852,-2.979999542236321,-6.107498168945305,-5.434999465942376,0.8600006103515696,3,0.014671660183132262,1.1176463045596772,42.86000061035156,1.2307688545675775,42.540000915527344,1.414641067748458,42.560001373291016,0.014671660183132262 5934,2009-08-14,41.86999893188477,43.0099983215332,40.790000915527344,43.0099983215332,59600.0,-0.024918484607464708,2.8947343764639744,4.22221280323246,40.327382895276884,63.61263513475295,1.0693696165401008,-0.09620106727688693,-3.5128934224776955,-4.561267154719253,27.268335600111854,2.2199974060058594,2.488759187512372,-0.254500389099114,-4.015107924977073,3.506107146778845,-2.13480415703809,1.625803378839862,2.0536442087371043,41.06460624450666,-22.758721120840192,1.8803037679389791,8,0.5900020599365163,-1.9099998474121165,-5.037498474121101,-4.364999771118171,1.6399993896484304,4,0.03940772791905656,2.0144903499024416,42.93999862670898,1.1176463045596772,42.86000061035156,1.2307688545675775,42.540000915527344,0.03940772791905656 5935,2009-08-17,41.2400016784668,41.540000915527344,40.86999893188477,41.13000106811523,26800.0,-0.015046507511090934,-1.1269739391591032,-0.09649181512763196,33.23740778166075,59.27198999689622,1.415549178477093,0.7402954881967574,-2.85529283137096,-3.8586124825700097,26.366586186226808,1.0,1.973331147178655,-0.9914978027343722,-4.503314035667785,2.5203184301990404,-2.7474059192010785,0.7644103137323341,2.4956229286494107,17.110313037575533,-40.6863940011099,1.7559081164667045,8,1.0549983978271484,-1.095001220703125,-4.465002059936523,-3.7350025177001953,1.8699989318847656,0,0.056741029518670105,2.8947343764639744,41.86999893188477,2.0144903499024416,42.93999862670898,1.1176463045596772,42.86000061035156,0.056741029518670105 5936,2009-08-18,42.4900016784668,42.63999938964844,41.31999969482422,41.5,67200.0,0.03031037703988937,1.0465157541436874,8.999965321125789,42.71606624391001,56.86310819064513,-0.053254262060129065,-0.12300475819048984,-4.062917588544636,-5.050622125212556,27.188637047602004,1.3999977111816406,1.5857123313992503,0.009002113342283735,-2.7060934326678563,2.7240976593524238,-1.3485456596627827,1.3665498863473502,1.0688855071540786,64.63887978324374,11.478636860927345,1.3575477730050693,8,-0.38500213623046875,-1.5300025939941406,-5.715002059936523,-4.985002517700195,0.5099983215332031,1,0.025182387680781737,-1.1269739391591032,41.2400016784668,2.8947343764639744,41.86999893188477,2.0144903499024416,42.93999862670898,0.025182387680781737 5937,2009-08-19,42.79999923706055,43.11000061035156,42.43999862670898,42.52000045776367,26200.0,0.00729577656738134,-2.0454466638922906,0.28282657028471464,43.206842743709,54.759594658613274,-0.40243694456364665,-0.1417755035638777,-4.3099450593365916,-5.289699660486832,28.167301502256358,0.6700019836425852,1.1927626509644824,0.1294996261596708,-2.039734484354099,2.298733736673441,-0.9551174290972142,1.2141166814165558,0.5927547723547164,76.42587150693754,26.59082644731592,1.0846170552568835,8,-0.6949996948242188,-1.8400001525878906,-5.755000114440918,-5.3899993896484375,0.030002593994140625,2,0.011915937974803947,1.0465157541436874,42.4900016784668,-1.1269739391591032,41.2400016784668,2.8947343764639744,41.86999893188477,0.011915937974803947 5938,2009-08-20,43.150001525878906,43.2400016784668,42.54999923706055,42.63999938964844,44000.0,0.008177623716294269,1.0,1.8214441416893732,48.805039051497495,52.97370465510617,-0.6131169042698161,-0.20455728921745475,-4.575492935827917,-5.551975577736428,28.827218087298835,0.69000244140625,0.8674780621859455,0.29050178527832315,-1.2294487227996314,1.8104522933562777,-0.4694734687606541,1.0504770393173004,-2.3600006103515625,96.32652552810185,44.43662874051155,0.7599752540389773,8,-1.0450019836425781,-2.19000244140625,-5.925002098083496,-5.740001678466797,0.6299972534179759,3,0.003939702501362774,-2.0454466638922906,42.79999923706055,1.0465157541436874,42.4900016784668,-1.1269739391591032,41.2400016784668,0.003939702501362774 5939,2009-08-21,43.810001373291016,43.95000076293945,42.9900016784668,43.7400016784668,63400.0,0.015295476803547148,4.485732970027248,0.137253728663964,48.805039051497495,50.261928955523715,-1.2387816043399482,-0.7477392945804127,-5.1458188121680095,-6.129420186367042,27.98139538141462,0.9599990844726562,0.7132696943236922,0.852001571655272,-0.6449225765894582,2.348925719900002,0.10353949753290692,1.6004636457776371,-2.971000442504881,95.45456797340611,43.247552990720635,0.7484620741223637,8,-1.4400005340576172,-2.8500022888183594,-6.300002098083496,-6.375001907348633,-0.3900032043457031,4,-0.00022830714259158835,1.0,43.150001525878906,-2.0454466638922906,42.79999923706055,1.0465157541436874,42.4900016784668,-0.00022830714259158835 5940,2009-08-24,43.9900016784668,44.22999954223633,43.75,44.099998474121094,44900.0,0.00410865783002512,1.5945996102811544,-1.5713896457765668,50.87721394880366,48.27532428787107,-1.3349932570945455,-0.9098032372125147,-5.234138963511697,-6.230728625964218,26.84631892398305,0.4799995422363281,0.6584007543500903,0.9910017013549819,-0.5737534219017348,2.5557568246116986,0.20862413972662353,1.7733792629833403,-3.0265607543945308,91.7526502971138,38.38383351061741,0.782377561628357,8,-1.480001449584961,-3.0300025939941406,-6.330002784729004,-6.405002593994141,-0.8000030517578196,0,-0.010911646706495914,4.485732970027248,43.810001373291016,1.0,43.150001525878906,-2.0454466638922906,42.79999923706055,-0.010911646706495914 5941,2009-08-25,44.0,44.209999084472656,43.38999938964844,44.060001373291016,47500.0,0.00022728622759049522,3.555594409299467,0.5454829200624242,58.815049773047214,47.18552128251481,-1.2472756517295664,-0.9338123172809745,-5.1253050415927675,-6.168363275912377,25.307432199430025,0.8199996948242188,0.48138997474803347,0.9795000076293974,-0.629480950350441,2.588480965609236,0.17500952863947816,1.7839904866193166,-2.8405655588378877,87.1508701341324,29.160447657762973,0.8044904789899192,8,-1.489999771118164,-3.0400009155273438,-6.310000419616699,-6.385000228881836,-1.7599983215332031,1,-0.020227258855646357,1.5945996102811544,43.9900016784668,4.485732970027248,43.810001373291016,1.0,43.150001525878906,-0.020227258855646357 5942,2009-08-26,44.15999984741211,44.52000045776367,43.83000183105469,43.83000183105469,46500.0,0.0036363601684570312,-3.1818349960118835,-5.499841057918495,68.78052925753471,48.396730082993024,-1.3449095864589822,-1.1122456606449092,-5.143787764721289,-6.254973110713237,23.74136406046456,0.6899986267089844,0.23173501543421793,1.114999771118164,-0.549584933905507,2.779584476141835,0.28270741860632853,1.9472921236299996,-2.816331500185541,81.72586866605734,18.107623897025107,0.8322923525118344,8,-1.5049991607666016,-3.059999465942383,-6.470000267028809,-6.545000076293945,-1.6300010681152273,2,-0.02626811257745254,3.555594409299467,44.0,1.5945996102811544,43.9900016784668,4.485732970027248,43.810001373291016,-0.02626811257745254 5943,2009-08-27,44.22000122070313,44.63999938964844,43.27999877929688,44.34000015258789,31600.0,0.001358726754944417,2.7777930837169924,-0.3636353127492358,63.77363406630827,51.001869101996505,-1.3457703920732484,-1.2098619668661357,-5.062847980167099,-6.227876434322333,21.629199858093422,1.3600006103515554,0.07664168261793236,1.159501075744636,-0.5443088150404023,2.8633109665296743,0.30759613035211686,2.011406021137155,-2.6222263046335925,74.54553020897677,8.607878820764114,0.8519049453925182,8,-1.4650020599365305,-2.710000991821296,-6.530001640319831,-6.605001449584968,-1.2900009155273509,3,-0.03143372571861591,-3.1818349960118835,44.15999984741211,3.555594409299467,44.0,1.5945996102811544,43.9900016784668,-0.03143372571861591 5944,2009-08-28,44.16999816894531,44.43000030517578,43.45000076293945,44.43000030517578,149200.0,-0.00113077906778547,6.538396079697174,2.166703754331438,65.6310437979291,54.60116199269299,-1.0451065138312217,-1.1536368751524435,-4.886342642764909,-6.086030429718917,19.268421932518727,0.9799995422363281,-0.10339560404017334,1.0679981231689482,-0.7035619659412404,2.8395582122791367,0.1822180786138503,1.953778167724046,-2.268000805517886,65.44110222262096,-2.7129428825726336,0.8857800445550945,8,-1.1899986267089844,-1.7649974822998047,-6.387497901916504,-6.554998397827148,-0.9099998474121094,4,-0.008829508847990608,2.7777930837169924,44.22000122070313,-3.1818349960118835,44.15999984741211,3.555594409299467,44.0,-0.008829508847990608 5945,2009-08-31,43.70000076293945,44.36000061035156,43.43000030517578,43.72000122070313,48300.0,-0.010640648075378456,-2.321421516202206,0.07692420552248984,60.357151372100226,56.561282562491904,-0.2117267310986719,-0.7454886219550048,-4.2704519146796684,-5.533814543822565,17.44433219729313,0.9300003051757812,-0.15473292762361268,0.6130006790161104,-1.1314172104478217,2.3574185684800426,-0.25920826571585565,1.4852096237480765,-1.5242031968899283,30.882484937562047,-37.61428106885386,0.8722089447319644,8,-0.1600017547607422,-0.9300003051757812,-4.440001487731934,-5.01500129699707,-0.9000015258789062,0,-0.006407381901732179,6.538396079697174,44.16999816894531,2.7777930837169924,44.22000122070313,-3.1818349960118835,44.15999984741211,-0.006407381901732179 5946,2009-09-01,43.65999984741211,44.70000076293945,43.11000061035156,43.66999816894531,72300.0,-0.0009153527420819874,-1.8648734101086333,0.4999046347509191,57.5187956446449,58.15149955148478,0.013065782938646464,-0.7593858682185584,-4.062671783481015,-5.410354352963303,15.615230813295764,1.5900001525878906,0.030336836543327195,0.5824996948242216,-1.14642316021677,2.3114225498652132,-0.2819617326962742,1.4469611223447174,-1.2377820990026933,34.591143665323926,-31.499832511424415,0.8644614275204963,9,-0.034999847412109375,-0.8899993896484375,-4.050000190734863,-4.625,-1.0099983215332031,1,-0.010765030287350985,-2.321421516202206,43.70000076293945,6.538396079697174,44.16999816894531,2.7777930837169924,44.22000122070313,-0.010765030287350985 5947,2009-09-02,43.88999938964844,44.15999984741211,43.56999969482422,43.56999969482422,101000.0,0.005267969377923842,-2.6875044703526214,-32.00534147272034,58.68374052514533,59.249133048556764,-0.051469855024208755,-0.95070636470831,-4.105220383466147,-5.5488020607304875,14.996037982876176,0.5900001525878906,0.3551210071643496,0.7569992065429716,-1.0027029518146264,2.5167013649005696,-0.12285187263582742,1.6368502857217706,-1.1944476794954184,49.056522291985054,-15.434647134518308,0.8798510791787982,9,-0.0449981689453125,-1.1199989318847656,-4.0199995040893555,-4.594999313354485,-0.8899993896484375,2,-0.03759393333623051,-1.8648734101086333,43.65999984741211,-2.321421516202206,43.70000076293945,6.538396079697174,44.16999816894531,-0.03759393333623051 5948,2009-09-03,43.599998474121094,44.0099983215332,43.2599983215332,43.86999893188477,41000.0,-0.006607448611533617,1.727276510448817,-0.8437522351763329,68.44349732198397,61.4311839674997,0.3453982344288562,-0.5511346024549226,-3.637589654216768,-5.151719700598704,15.014362686602764,0.75,0.5300617931868175,0.37949829101562216,-1.2829342657589962,2.0419308477902405,-0.451717987371687,1.2107145694029313,-0.663912877633706,30.817472751308156,-35.123562712802524,0.8312162783873074,9,0.30500221252441406,-0.8299980163574219,-3.7100000381469727,-4.284999847412109,-1.4300003051757812,3,-0.024541278263101596,-2.6875044703526214,43.88999938964844,-1.8648734101086333,43.65999984741211,-2.321421516202206,43.70000076293945,-0.024541278263101596 5949,2009-09-04,43.72000122070313,43.88999938964844,43.11999893188477,43.540000915527344,35900.0,0.0027523566693072876,1.9615593409334058,-0.6666666666666754,79.66503705637069,64.6298309794516,0.2361165768515079,-0.6277118374659238,-3.5903799900823543,-5.172755695637392,14.976549846672714,0.7700004577636648,0.6943229264469295,0.45150089263916726,-1.2103844394868375,2.113386224765172,-0.3794417734238351,1.2824435587021696,0.979999542236321,38.36481457934015,-32.358678125568474,0.8309426660630033,9,0.1849994659423757,-0.9500007629394602,-3.430002212524421,-4.080001831054695,-1.6000022888183594,4,-0.018069553830507568,1.727276510448817,43.599998474121094,-2.6875044703526214,43.88999938964844,-1.8648734101086333,43.65999984741211,-0.018069553830507568 5950,2009-09-08,43.88000106811523,44.18000030517578,43.209999084472656,44.18000030517578,42200.0,0.00365964874073077,5.4666912503337866,-1.6666596024244216,72.4918706313129,66.14947774148112,0.06579082600086394,-0.7207008735831906,-3.5569059589847427,-5.239517955178037,15.029334948424703,0.970001220703125,0.7903347729923453,0.5455007553100515,-1.1027002414929399,2.193701752113043,-0.27859974309144775,1.3696012537115507,0.788399658203133,48.42769709867065,-22.11264793284458,0.824100498401497,9,0.024999618530280543,-1.1350002288818288,-3.420001983642571,-4.0700016021728445,-1.4300003051757741,1,-0.01412950618710307,1.9615593409334058,43.72000122070313,1.727276510448817,43.599998474121094,-2.6875044703526214,43.88999938964844,-0.01412950618710307 5951,2009-09-09,43.95000076293945,44.150001525878906,43.31999969482422,43.95000076293945,32100.0,0.001595252805841163,3.149993324305251,-0.0,70.17542215892654,66.30446584163577,-0.013462886449083555,-0.7163799205014953,-3.443136449561557,-5.215086095600078,15.084972622665704,0.8300018310546875,0.8445646957575335,0.5450004577636705,-1.0805778219297366,2.1705787374570775,-0.26778868208303663,1.3577895976103775,0.6874319274902376,78.30195808876702,8.154714663862777,0.8127891398467046,9,-0.04500007629394531,-1.2049999237060547,-3.4200010299682617,-4.14000129699707,-2.0400009155273438,2,-0.026166132102746986,5.4666912503337866,43.88000106811523,1.9615593409334058,43.72000122070313,1.727276510448817,43.599998474121094,-0.026166132102746986 5952,2009-09-10,43.72999954223633,44.040000915527344,43.4900016784668,44.040000915527344,76000.0,-0.005005715970058389,2.548366455423614,-100.0,60.661708504374914,65.95869633475428,0.15547852459892653,-0.450980689936749,-3.0371664368390157,-4.884847135660166,14.807653920785924,0.5499992370605469,0.8610339799697257,0.2814992904663072,-1.3291659830585516,1.892164563991166,-0.5238333462961222,1.0868319272287366,0.8770844730224638,57.547152836007534,-8.904885502019972,0.8053326367624278,9,0.1750011444091797,-0.9849987030029297,-2.994999885559082,-3.9200000762939453,-1.8999977111816406,3,-0.024696959242231697,3.149993324305251,43.95000076293945,5.4666912503337866,43.88000106811523,1.9615593409334058,43.72000122070313,-0.024696959242231697 5953,2009-09-11,43.56999969482422,43.9900016784668,43.560001373291016,43.81999969482422,43300.0,-0.003658812007477308,-2.1852270479527536,0.8064480403617794,44.59456905187808,63.621310251859725,0.238678952945925,-0.2544062916882268,-2.725973946357108,-4.6164964704959175,14.4873898404542,0.43000030517578125,0.804157164931425,0.08999938964844034,-1.503341727926852,1.6833405072237326,-0.7066711691392058,0.8866699484360865,1.0073426187670904,42.4528471639918,-19.490731509277907,0.7966705587876447,9,0.33500099182128906,-0.8249988555908203,-2.3874998092651367,-3.760000228881836,-1.200000762939446,4,-0.013082389231504399,2.548366455423614,43.72999954223633,3.149993324305251,43.95000076293945,5.4666912503337866,43.88000106811523,-0.013082389231504399 5954,2009-09-14,43.52000045776367,43.959999084472656,43.27000045776367,43.5,52700.0,-0.0011475611065125957,-1.874997019764919,-0.0800018310546875,38.7559730014858,61.22117932179145,0.2087299068090971,-0.07847864557865591,-2.4903302009554693,-4.4351428329272125,15.460884506896102,0.6899986267089844,0.6605390855168025,-0.042499923706053266,-1.4441805648598063,1.3591807174476997,-0.7433402442829262,0.6583403968708197,1.0281949881935049,31.958864244140315,-25.131191264926436,0.7008403205768755,9,0.38500022888183594,-0.7749996185302734,-2.0675010681152344,-3.710000991821289,-1.470001220703125,0,-0.031020272854283215,-2.1852270479527536,43.56999969482422,2.548366455423614,43.72999954223633,3.149993324305251,43.95000076293945,-0.031020272854283215 5955,2009-09-15,43.58000183105469,43.77999877929688,43.2400016784668,43.56999969482422,43500.0,0.0013787080114864292,1.6341576880849469,0.5000953652489033,40.18699085545203,59.29542323410337,0.14518428993790877,0.04829138152496171,-2.3701560569123785,-4.406017023820773,16.47219293505639,0.5399971008300852,0.5584350125002686,-0.09949855804443075,-0.9778812804756356,0.7788841643867741,-0.5386899192600296,0.3396928031711681,0.939629684621039,37.36266039547099,-15.267062867480014,0.43919136121560176,9,0.06999778747558594,-0.8350009918212891,-2.12750244140625,-3.7700023651123047,-1.7100028991699148,1,-0.03350167135902993,-1.874997019764919,43.52000045776367,-2.1852270479527536,43.56999969482422,2.548366455423614,43.72999954223633,-0.03350167135902993 5956,2009-09-16,43.560001373291016,43.58000183105469,42.91999816894531,43.4900016784668,44900.0,-0.00045893659759832506,11.0,6.998474446987033,35.000095367067956,56.6639071054281,0.1670783148595234,0.16080840323711953,-2.149411601193087,-4.3385734617521265,16.54921032615712,0.660003662109375,0.4425755091189103,-0.17299900054931783,-0.8546409575602425,0.5086429564616068,-0.5138199790547802,0.1678219779561445,0.9316374907088942,57.14300311305781,7.85527134199824,0.340820978505464,9,-0.01000213623046875,-0.8150005340576172,-2.107501983642578,-3.750001907348633,-1.3500022888183594,2,-0.025482106872296018,1.6341576880849469,43.58000183105469,-1.874997019764919,43.52000045776367,-2.1852270479527536,43.56999969482422,-0.025482106872296018 5957,2009-09-17,43.310001373291016,43.63000106811523,42.849998474121094,43.63000106811523,29900.0,-0.005739210103728021,3.875020861645739,-4.5714441416892715,29.22380712667014,52.306163750393225,0.3644827818146297,0.47534680972307797,-1.694209852810971,-4.053119815086646,16.27492962550639,0.7800025939941335,0.3780022541407675,-0.4484991073608384,-1.0109096658984882,0.11391145117681134,-0.7297043866296633,-0.16729382809201354,1.118771862906712,40.351018086298915,-5.504585370489856,0.28120527926882405,9,0.20499801635742188,-0.5650005340576172,-1.8575019836425781,-3.500001907348633,-1.4099998474121094,3,-0.03232513233634482,11.0,43.560001373291016,1.6341576880849469,43.58000183105469,-1.874997019764919,43.52000045776367,-0.03232513233634482 5958,2009-09-18,43.31999969482422,43.9900016784668,42.77000045776367,43.41999816894531,82500.0,0.00023085479603257575,-1.0333405388909376,0.31249552964738553,30.232607654228985,46.813671594599704,0.3470899957235076,0.5046088909145112,-1.4872447219676417,-4.037465383215888,16.058475670781426,1.220001220703125,0.3360253526113155,-0.4470006942749052,-0.9747603614728035,0.08075897292299317,-0.7108805278738544,-0.183120860675956,1.0140470556489092,45.081859569252316,1.6333123100972315,0.26387983359894895,9,0.1550006866455078,-0.5749988555908203,-1.8675003051757812,-3.510000228881836,-2.3899993896484375,4,-0.03439514945212596,3.875020861645739,43.310001373291016,11.0,43.560001373291016,1.6341576880849469,43.58000183105469,-0.03439514945212596 5959,2009-09-21,43.79999923706055,43.900001525878906,43.08000183105469,43.08000183105469,44500.0,0.011080321921001168,-1.2777851364024095,-7.200083924620432,52.314775569024704,44.57177214323434,-0.1345140538558809,0.02510894146281828,-1.7540921747337634,-4.4886008607106405,15.362384307096038,0.8199996948242188,0.2761104157196357,0.03349895477295206,-0.49410807646641786,0.561105986012322,-0.2303045608467329,0.297302470392637,0.40892380999582656,84.42604497586113,37.76089871286619,0.26380351561968673,9,-0.3399982452392578,-1.0549983978271484,-2.4099998474121094,-3.989999771118164,-2.7399978637695312,0,-0.03264840936266056,-1.0333405388909376,43.31999969482422,3.875020861645739,43.310001373291016,11.0,43.560001373291016,-0.03264840936266056 5960,2009-09-22,43.5099983215332,43.86999893188477,43.20000076293945,43.86999893188477,62800.0,-0.006621025583990581,2.722205738990271,-0.5000026491048774,46.88793987666358,41.9842741118718,0.10893853751831273,0.2922913229449762,-1.2734479390168403,-4.165381004646335,14.452423213812901,0.6699981689453196,0.17896524385311352,-0.232501792907712,-0.7609700507517019,0.2959664649362779,-0.4967359218297034,0.03173233601427938,0.5838109183797542,60.65550191360032,11.948238730509807,0.2642341289219944,9,-0.10499763488769531,-0.7249984741210938,-2.2999982833862305,-3.6999988555908203,-3.1399993896484304,1,-0.03355548473441561,-1.2777851364024095,43.79999923706055,-1.0333405388909376,43.31999969482422,3.875020861645739,43.310001373291016,-0.03355548473441561 5961,2009-09-23,43.11000061035156,43.5099983215332,43.040000915527344,43.5099983215332,51600.0,-0.009193236649326253,1.3500004768398868,1.1111028694951672,34.8837553154368,39.120057090878674,0.4215858497561129,0.6558179248510214,-0.7354273363655608,-3.7368675218153413,13.767526640854872,0.4699974060058594,0.010621170929589141,-0.5879995346069364,-1.1721261086314314,-0.003872960582441465,-0.8800628216191839,-0.29593624759468895,0.877903926989454,27.86883708132176,-19.935258272379,0.2920632870122462,9,0.2700004577636719,-0.10000038146972656,-1.890000343322754,-3.3000011444091797,-2.8400001525878906,2,-0.028763666455830172,2.722205738990271,43.5099983215332,-1.2777851364024095,43.79999923706055,-1.0333405388909376,43.31999969482422,-0.028763666455830172 5962,2009-09-24,43.0,43.47999954223633,42.68999862670898,43.060001373291016,34900.0,-0.0025516262768306985,-1.323518027140257,0.15000429155898032,37.50003973640458,38.331776055826055,0.46616896351323334,0.7109069727593464,-0.5177517912404781,-3.6038107729698936,12.703855927294272,0.7900009155273509,-0.11337717932344304,-0.6400001525878878,-1.2602206233684257,-0.019779681807349903,-0.9501103879781567,-0.32988991719761884,0.8904722109748278,23.84620350481866,-25.0281492542747,0.310110235390268,9,0.3400001525878906,0.5699996948242188,-1.4675006866455078,-3.190000534057617,-3.8300018310546875,3,-0.018372114314589405,1.3500004768398868,43.11000061035156,2.722205738990271,43.5099983215332,-1.2777851364024095,43.79999923706055,-0.018372114314589405 5963,2009-09-25,42.83000183105469,43.02999877929688,42.47000122070313,42.84000015258789,33200.0,-0.003953445789425913,1.8718149361763516,0.16663487825036558,31.836724525575434,37.562970669613804,0.5812882473505567,0.8131195983448407,-0.2511174033667629,-3.3985775137254706,12.253950767895953,0.55999755859375,-0.24092258079708273,-0.7404983520507784,-1.3974914915635779,-0.08350521253797893,-1.0689949218071746,-0.4120017822943822,0.940423021493558,25.174862484193984,-23.994959116872405,0.32849656975639824,9,0.39999961853027344,0.7549991607666016,-1.2975025177001953,-3.0200023651123047,-3.3300018310546875,4,-0.021713758239941705,-1.323518027140257,43.0,1.3500004768398868,43.11000061035156,2.722205738990271,43.5099983215332,-0.021713758239941705 5964,2009-09-28,43.77999877929688,44.0,42.72000122070313,43.06999969482422,55700.0,0.022180642251417915,1.226081879880306,-71.0118275467386,48.45675196769297,38.481833015418346,-0.36648974761605047,-0.17665015797039985,-1.0743605968178471,-4.306659126909288,11.96755879897954,1.279998779296868,-0.3004833186057496,0.2289985656738338,-0.37400737495788405,0.8320045063055517,-0.07250440464202512,0.5305015359896927,-1.30999755859375,85.62082377580572,34.855252944551026,0.3015029703158598,9,-0.5449981689453196,-0.19499778747559304,-2.24749946594239,-3.9699993133544993,-4.289997100830085,0,-0.06509818532632838,1.8718149361763516,42.83000183105469,-1.323518027140257,43.0,1.3500004768398868,43.11000061035156,-0.06509818532632838 5965,2009-09-29,43.41999816894531,43.88000106811523,43.22999954223633,43.88000106811523,27300.0,-0.008222947016659377,1.8260757793129176,-0.6478922427224989,42.49287039628605,39.31436357422036,-0.03528286881086018,0.17001453288736457,-0.5898207325808897,-3.903057948112803,11.686871326124706,0.6500015258788991,-0.30842416445316445,-0.11700191497802592,-0.7184417803637828,0.48443795040773097,-0.41772184767090437,0.18371801771485252,-0.9499969482421804,62.091353345965715,14.197207848027873,0.3007199326928768,9,-0.18499755859375,0.16500282287597656,-1.7549982070922852,-3.6099987030029297,-4.289997100830085,1,-0.05435276128920252,1.226081879880306,43.77999877929688,1.8718149361763516,42.83000183105469,-1.323518027140257,43.0,-0.05435276128920252 5966,2009-09-30,43.18999862670898,43.68000030517578,42.58000183105469,43.66999816894531,48600.0,-0.005297087792160093,3.399960327451115,1.0434706892119698,42.37285395931839,40.775368777847945,0.1527786002165854,0.38261419752504366,-0.18380619703805223,-3.6399328968365836,10.796615752280067,1.0999984741210938,-0.305156639334875,-0.3235013961792035,-0.9412141709548223,0.29421137859641533,-0.6323577835670164,-0.014645008791390524,-0.6893974304199091,47.058691532860564,0.3696583605082253,0.30885638738780957,9,0.04500198364258523,0.3950023651123118,-1.4549989700317312,-3.3799991607665945,-3.229999542236321,2,-0.06529288688331414,1.8260757793129176,43.41999816894531,1.226081879880306,43.77999877929688,1.8718149361763516,42.83000183105469,-0.06529288688331414 5967,2009-10-01,42.2400016784668,43.15999984741211,42.150001525878906,43.11999893188477,45600.0,-0.021995762409093844,1.1041651765491263,1.8333293596865463,34.64202114210356,41.265303609834014,1.044918838072391,1.2676526043775027,0.8861165380883236,-2.6559308560940593,10.052692791827589,1.039997100830071,-0.3356270582318359,-1.1909984588623033,-2.0061671182338046,-0.375829799490802,-1.5985827885480504,-0.7834141291765562,1.7599983215332031,4.864877125406729,-40.61015697206809,0.4075843296857498,10,0.8349990844726562,1.1849994659423828,-0.5050020217895508,-2.430002212524414,-2.2700004577636648,3,-0.046638284621740356,3.399960327451115,43.18999862670898,1.8260757793129176,43.41999816894531,1.226081879880306,43.77999877929688,-0.046638284621740356 5968,2009-10-02,42.52999877929688,42.79999923706055,41.90999984741211,42.099998474121094,46800.0,0.006865461394570005,-1.1975359807098185,-0.4886382355236163,39.16844394175281,39.80460009569269,0.7052387191171334,0.9416632336913935,0.7102819544526611,-2.9081349229094045,9.734933387204961,0.8899993896484375,-0.3513355557173625,-0.8475013732910099,-1.7515708597090978,0.05656811312707788,-1.2995361165000574,-0.3954666300819625,1.4330012512206949,29.665018498542906,-16.795998614906345,0.4520347432090446,10,0.4250011444091726,0.7750015258788991,-0.6524982452392649,-2.7199993133544993,-2.4300003051757884,4,-0.0790030732845255,1.1041651765491263,42.2400016784668,3.399960327451115,43.18999862670898,1.8260757793129176,43.41999816894531,-0.0790030732845255 5969,2009-10-05,42.93000030517578,42.959999084472656,42.0,42.63999938964844,46700.0,0.009405161941213436,4.485732970027248,0.6744202551409552,43.3808242251718,39.41492057886026,0.1886927674840635,0.5053518805659252,0.3518170777768148,-3.255818026213717,9.480657657801336,0.9599990844726562,-0.32169853430212925,-0.40799980163573935,-1.318074041723662,0.5020744384521834,-0.8630369216797007,0.047037318408222006,0.9508797180175748,51.77664089972599,3.992701620365338,0.4550371200439629,10,0.024999618530273438,0.375,-0.7975006103515625,-3.1200008392333984,-3.5400009155273438,0,-0.07989751411118085,-1.1975359807098185,42.52999877929688,1.1041651765491263,42.2400016784668,3.399960327451115,43.18999862670898,-0.07989751411118085 5970,2009-10-06,43.2599983215332,43.400001525878906,42.61000061035156,42.959999084472656,25000.0,0.007686885954147904,1.72411457134401,1.0344768619610112,47.12639982227264,40.77521441295314,-0.20170895483408202,0.13336069810709716,0.025170341017904718,-3.533602292030075,8.72951473068271,0.7900009155273438,-0.28825958161253595,-0.04700164794921591,-0.9208576999158709,0.826854404017439,-0.4839296739325434,0.38992637803411156,0.5420464946289059,76.27108050733305,28.44532146156341,0.43692802598332625,10,-0.30499839782714844,0.045001983642578125,-0.5674982070922852,-3.4499988555908203,-3.5900001525878906,1,-0.08714740613362071,4.485732970027248,42.93000030517578,-1.1975359807098185,42.52999877929688,1.1041651765491263,42.2400016784668,-0.08714740613362071 5971,2009-10-07,42.79999923706055,43.150001525878906,42.599998474121094,43.11999893188477,17600.0,-0.010633358814618465,1.8947157083199486,-1.066668362092009,45.303834799970225,41.64230275334932,0.23433482511733672,0.5299583451692911,0.4703493540325425,-3.025450346645634,7.9425714905946885,0.6599998474121094,-0.36447551903459896,-0.4495006561279311,-1.2961274545048838,0.39712614224902154,-0.872814055316411,-0.02618725693945123,0.926363780351565,59.73143537423674,10.507418473513766,0.42331339918847644,10,0.1550006866455078,0.5050010681152344,0.35500049591064453,-2.989999771118164,-4.200000762939453,2,-0.08574762229826083,1.72411457134401,43.2599983215332,4.485732970027248,42.93000030517578,-1.1975359807098185,42.52999877929688,-0.08574762229826083 5972,2009-10-08,42.650001525878906,43.209999084472656,42.650001525878906,43.20000076293945,37500.0,-0.0035046194826040544,-1.0363575832818928,1.7187492549411916,43.98563697403946,42.992181914289766,0.3681825027849399,0.6270457281291755,0.6002547065591415,-2.8377424064107686,7.133749330998127,0.55999755859375,-0.41433328745389275,-0.5454984664917006,-1.4008086950511185,0.3098117620677172,-0.9731535807714096,-0.11784335221199171,1.0037069647332046,49.66448623254266,-0.08003700426178995,0.4276551142797093,10,0.30499839782714844,0.39499855041503906,0.5474987030029297,-2.8400020599365234,-3.930000305175774,3,-0.06307156729581886,1.8947157083199486,42.79999923706055,1.72411457134401,43.2599983215332,4.485732970027248,42.93000030517578,-0.06307156729581886 5973,2009-10-09,43.0,43.13000106811523,42.61000061035156,42.7599983215332,57100.0,0.008206294527532965,1.0799859620211945,-0.43636729343385655,42.64704335514872,42.34665873511818,0.050103076394108825,0.2447007266874479,0.2260794705473188,-3.1409064125059416,6.259972176696424,0.5200004577636648,-0.3897119871687522,-0.16700000762939737,-1.0076281281623594,0.6736281129035646,-0.5873140678958748,0.25331405263708007,0.5839601448841094,71.42849357769168,24.99398555879482,0.42031406026647944,10,-0.10499954223632812,0.04500007629394531,0.30750083923339844,-3.190000534057617,-3.3400001525878906,4,-0.07046508789062489,-1.0363575832818928,42.650001525878906,1.8947157083199486,42.79999923706055,1.72411457134401,43.2599983215332,-0.07046508789062489 5974,2009-10-12,42.16999816894531,43.0,42.11999893188477,42.79999923706055,41100.0,-0.0193023681640625,-1.4109633423040016,-2.624986092346817,38.79595589994243,41.935890457746666,0.7014770777406909,1.020710425514423,1.0401369786492864,-2.2655469691696624,5.987755425506318,0.8800010681152273,-0.38881528537991983,-0.9295017242431669,-1.8625095727405991,0.0035061242542653304,-1.3960056484918795,-0.46299779999445434,1.347003564039916,3.9061824792496416,-39.046973249257924,0.4665039242487153,10,0.6250019073486328,0.8750019073486328,1.1675024032592773,-2.3599987030029297,-2.4799995422363352,0,-0.049087023587983,1.0799859620211945,43.0,-1.0363575832818928,42.650001525878906,1.8947157083199486,42.79999923706055,-0.049087023587983 5975,2009-10-13,42.11999893188477,42.40999984741211,41.56999969482422,42.16999816894531,38900.0,-0.001185658981065818,2.1697963825330904,0.07936373379512165,41.207778207657,41.806437596450955,0.6120414926931659,1.0073700524222318,1.0520051368482655,-2.165868890736242,5.987131553070856,0.8400001525878906,-0.35937359862901985,-0.9065008163452077,-1.9072218104365177,0.09422017774610225,-1.4068613133908627,-0.40614031929955274,1.3327227256775345,33.53655132630603,-10.856858857378107,0.5003604970456547,10,0.36500167846678977,0.7550010681152273,1.2175016403198171,-2.1599998474121165,-3.2599983215332102,1,-0.06481480559036124,-1.4109633423040016,42.16999816894531,1.0799859620211945,43.0,-1.0363575832818928,42.650001525878906,-0.06481480559036124 5976,2009-10-14,42.45000076293945,42.86999893188477,41.7599983215332,42.45000076293945,54600.0,0.00783480150577276,1.64287011807445,-0.0,45.29914139777338,42.99056206930316,0.18554404594381424,0.6218273790127,0.6917564341529641,-2.4324319254852327,6.183319134153926,1.1100006103515696,-0.4473970090324286,-0.5209989547729492,-1.5202590959638087,0.47826118641791027,-1.020629025368379,-0.021368884177519476,0.889757576858571,53.65862168423598,6.390757170621811,0.4996300705954285,10,0.034999847412109375,0.4099998474121094,0.875,-2.490001678466797,-4.3899993896484375,2,-0.06548887029517314,2.1697963825330904,42.11999893188477,-1.4109633423040016,42.16999816894531,1.0799859620211945,43.0,-0.06548887029517314 5977,2009-10-15,41.90999984741211,42.5099983215332,41.709999084472656,42.310001373291016,64900.0,-0.012720869395102308,1.000009536797734,-100.0,42.60447350651597,43.37234313205462,0.7529971178797581,1.1083938604349513,1.229106560989237,-1.8501698451211794,6.510196201853794,0.7999992370605469,-0.5047436543426471,-0.9909997940063491,-2.0821867218962353,0.10018713388353717,-1.5365932579512886,-0.4454063300614095,1.323572973687483,21.79486238980802,-27.0999121430869,0.5455934639449423,10,0.5750007629394531,0.8950004577636719,1.4150009155273438,-1.9500007629394531,-3.279998779296882,3,-0.07897879707330524,1.64287011807445,42.45000076293945,2.1697963825330904,42.11999893188477,-1.4109633423040016,42.16999816894531,-0.07897879707330524 5978,2009-10-16,41.83000183105469,42.02000045776367,41.150001525878906,41.7599983215332,77900.0,-0.0019088049784939942,2.866655363879117,-0.17500810620076676,31.775698269051333,42.08288469248568,0.8082550761450591,1.1289219287658696,1.3354508276560324,-1.7134167018962643,6.633684487793154,0.8699989318847656,-0.5545662593665384,-0.9964979171752901,-2.1677539153905343,0.17475808103995405,-1.5821259162829122,-0.41086991806766804,1.3037566024683827,36.756803569734785,-7.182870542317396,0.5856279991076206,10,0.44499969482421875,0.7449989318847656,1.4949989318847656,-1.8700027465820312,-2.2900009155273438,4,-0.07434856500634157,1.000009536797734,41.90999984741211,1.64287011807445,42.45000076293945,2.1697963825330904,42.11999893188477,-0.07434856500634157 5979,2009-10-19,42.36999893188477,42.790000915527344,41.75,42.08000183105469,34700.0,0.012909325297451701,-1.1894738532828455,4.142608032259924,40.5063142696908,41.3473196310877,0.20167643803020496,0.5020396309722415,0.7992814899533158,-2.1959761661330575,6.368584793840827,1.0400009155273438,-0.47267287140091696,-0.3850008010864201,-1.4780110924009122,0.708009490228072,-0.9315059467436697,0.16150434457082952,0.6050589490267626,70.93018871690701,28.076781542614377,0.5465051456572476,10,-0.18999862670899148,0.2050018310546804,0.9550018310546804,-2.4099998474121165,-3.2199974060058665,0,-0.06396032930822904,2.866655363879117,41.83000183105469,1.000009536797734,41.90999984741211,1.64287011807445,42.45000076293945,-0.06396032930822904 5980,2009-10-20,42.04999923706055,42.400001525878906,41.849998474121094,42.209999084472656,36200.0,-0.007552506558677674,1.0370304961182264,-0.5517291274779202,39.85763409505274,40.74218621943021,0.3710025861929722,0.7452615783254757,1.1259169295141476,-1.822690590741864,6.089158783016608,0.5500030517578125,-0.4384387034778996,-0.6320005416870131,-1.707577505537472,0.4435764221634457,-1.169789023612239,-0.09421205976178726,0.7790541354483764,52.32552723853183,9.59080284371386,0.5377884819252279,10,0.13000106811523438,0.5250015258789062,1.2750015258789062,-2.0900001525878906,-3.6699981689453196,1,-0.05612367783996519,-1.1894738532828455,42.36999893188477,2.866655363879117,41.83000183105469,1.000009536797734,41.90999984741211,-0.05612367783996519 5981,2009-10-21,41.86999893188477,42.68000030517578,41.77000045776367,41.86000061035156,60200.0,-0.004280625646649994,-8.579014997891862,-0.06248956917726111,46.18553149451476,40.98661894392745,0.4528289462707633,0.8723254884524323,1.3112429480149075,-1.6020451354374288,5.984941825834124,0.9099998474121094,-0.46192212349965445,-0.7500007629394432,-1.8639688272893267,0.3639673014104403,-1.3069847951143814,-0.19301673076450498,0.920001983642571,43.902297192940445,-3.473057853092726,0.5569840321749405,10,0.2700023651122976,0.7050018310546804,1.3275012969970632,-1.9099998474121165,-4.789997100830085,2,-0.07188914254404344,1.0370304961182264,42.04999923706055,-1.1894738532828455,42.36999893188477,2.866655363879117,41.83000183105469,-0.07188914254404344 5982,2009-10-22,42.209999084472656,42.47999954223633,41.900001525878906,42.0099983215332,36500.0,0.008120376433278675,-1.761932442619824,20.003433803877428,46.73469292427262,41.44080222938567,0.049004046051955186,0.4955109594766185,0.9703130199889571,-1.9100277876049176,6.258516862970306,0.6100006103515554,-0.5307411432789451,-0.3705005645751953,-1.4837592450724983,0.7427581159221077,-0.9271299048238504,0.18612877567345976,0.470001220703125,64.6340215297872,14.39803224993522,0.5566293402486521,10,-0.13499832153320312,0.3650016784667969,0.9375009536743164,-2.25,-6.1100006103515625,3,-0.0983178820467745,-8.579014997891862,41.86999893188477,1.0370304961182264,42.04999923706055,-1.1894738532828455,42.36999893188477,-0.0983178820467745 5983,2009-10-23,41.900001525878906,42.290000915527344,41.709999084472656,42.20000076293945,62800.0,-0.007344173544599375,1.4166766007836031,-1.4999904632932155,39.2931295651553,41.49604374774265,0.20848176951908215,0.7718352557573809,1.2731804647347644,-1.572204687329183,6.252642537010435,0.5800018310546875,-0.5669582920374481,-0.6339981079101591,-1.7805691564596202,0.512572940639302,-1.2072836321848897,-0.06071258363542853,0.779998779296875,17.592788821543113,-31.107911828342235,0.5732855242747293,10,0.10999870300292969,0.6749992370605469,1.2299985885620117,-1.94000244140625,-4.990001678466797,4,-0.07804296751025208,-1.761932442619824,42.209999084472656,-8.579014997891862,41.86999893188477,1.0370304961182264,42.04999923706055,-0.07804296751025208 5984,2009-10-26,40.93000030517578,42.02999877929688,40.72000122070313,41.88000106811523,48100.0,-0.02315038628588162,1.0960024902419507,3.1666772630748845,28.623844477746232,40.097828888863674,1.0997412702729719,1.5993749581207481,2.259127630893161,-0.5888372142258902,6.138031673450553,1.30999755859375,-0.6121718780864143,-1.4614994049072294,-2.663133815110484,-0.2598649947039746,-2.062316610008857,-0.860682199805602,1.6276000976562486,10.714244008392013,-33.073871361746605,0.6008172051016288,10,0.8649997711181712,1.4300003051757812,2.1800003051757812,-0.970001220703125,-3.4099998474121094,0,-0.03396040506436704,1.4166766007836031,41.900001525878906,-1.761932442619824,42.209999084472656,-8.579014997891862,41.86999893188477,-0.03396040506436704 5985,2009-10-27,41.060001373291016,41.5,40.90999984741211,41.22999954223633,32100.0,0.003176180482431956,-1.510632426465814,0.17894529728514372,33.007817156617264,38.73212619540189,0.89800158179996,1.3528656275241673,2.1672217046031363,-0.685898848469094,6.017227096409377,0.5900001525878906,-0.6821311441869327,-1.213498497009276,-2.4527889954035302,0.02579200138497839,-1.833143746206403,-0.5938532478121488,1.3138391113281216,17.346954663469287,-23.415489613916183,0.6196452491971268,10,0.6949996948242188,1.2999992370605469,2.042499542236328,-1.1000022888183594,-4.350002288818359,1,-0.04651728649611153,1.0960024902419507,40.93000030517578,1.4166766007836031,41.900001525878906,-1.761932442619824,42.209999084472656,-0.04651728649611153 5986,2009-10-28,40.36999893188477,41.2599983215332,40.36999893188477,40.7599983215332,62000.0,-0.01680473498120927,-3.5641065769397597,2.294138766717488,29.85863378568274,37.31592178197597,1.4102280524444026,1.9191650195451402,2.8477894371068047,0.033205459225122524,7.0267021188513885,0.8899993896484304,-0.6815201969360203,-1.7625009536743121,-3.190121012248639,-0.3348808950999853,-2.476310982961479,-1.0486909243871452,1.838457626342766,0.0,-37.99905721349839,0.7138100292871645,10,1.210000991821282,1.81500053405761,2.725001335144036,-0.4099998474121165,-2.4599990844726634,2,-0.04929397860840212,-1.510632426465814,41.060001373291016,1.0960024902419507,40.93000030517578,1.4166766007836031,41.900001525878906,-0.04929397860840212 5987,2009-10-29,40.27000045776367,40.84000015258789,40.09000015258789,40.790000915527344,34200.0,-0.0024770492139428724,1.4193590067003428,1.3333365937634736,24.768949914645205,36.537394187041954,1.4003944992212283,1.9647420138557266,2.9270030112249614,0.17000333564106995,7.63011050903914,0.75,-0.707178003028325,-1.7639993667602525,-3.414790095496592,-0.11320863802391301,-2.5893947311284222,-0.9386040023920827,1.7178411853027384,8.181829216062644,-24.531589249816754,0.8253953643681693,10,1.1700000762939453,1.7749996185302734,2.9250001907348633,-0.125,-2.270000457763672,3,-0.07921526174440319,-3.5641065769397597,40.36999893188477,-1.510632426465814,41.060001373291016,1.0960024902419507,40.93000030517578,-0.07921526174440319 5988,2009-10-30,39.16999816894531,40.09000015258789,38.90999984741211,40.09000015258789,78300.0,-0.02731567609421992,1.5652125237899766,1.7692330264460991,23.59155071465119,34.65797601425977,2.328233508829193,2.9514365571894743,3.9817263915542895,1.3087657362688816,8.315097738333801,1.3600006103515625,-0.8225650840562437,-2.6960016250610366,-4.765137369270313,-0.62686588085176,-3.730569497165675,-1.6614337529563983,2.5521456654541055,8.33328238917504,-26.86641277311756,1.0345678721046376,10,1.6250019073486328,2.285001754760742,4.285001754760742,1.7900009155273438,-1.8499984741210938,4,-0.07837630427203268,1.4193590067003428,40.27000045776367,-3.5641065769397597,40.36999893188477,-1.510632426465814,41.060001373291016,-0.07837630427203268 5989,2009-11-02,39.5,39.84000015258789,38.810001373291016,39.27000045776367,40200.0,0.00842486204955506,1.263733960452901,-0.24999896339971722,28.020153880716435,33.34270043488908,1.7302652295898824,2.478358958007817,3.588069726106454,1.0177607154941768,9.300215148004355,1.029998779296875,-0.8795409070437117,-2.1944997787475558,-4.452300095806272,0.06330053831116089,-3.3233999372769105,-1.065599620218201,1.7722007964814495,25.650519664136297,-9.35639498183329,1.1289001585293579,11,1.2450008392333984,1.9050006866455078,3.907501220703125,1.4599990844726562,-1.9900016784667969,0,-0.06556962411614908,1.5652125237899766,39.16999816894531,1.4193590067003428,40.27000045776367,-3.5641065769397597,40.36999893188477,-0.06556962411614908 5990,2009-11-03,39.4900016784668,39.95000076293945,38.86999893188477,39.18000030517578,50900.0,-0.00025312206413175,-1.3225742939765168,1.3478347403512845,23.758870524832062,30.850849216035446,1.496290248950885,2.3098650564698886,3.527181771449065,1.0661355600246054,10.896169765618266,1.0800018310546804,-0.8758074650267318,-2.01599826812744,-4.351638752487581,0.31964221623270106,-3.1838185103075105,-0.8481780259473695,1.3390032218403718,27.75514906921271,-4.690348010609679,1.1678202421800696,11,1.154998779296875,1.8549995422363281,3.919999122619629,1.4699974060058594,-2.4600028991699148,1,-0.04988607589189675,1.263733960452901,39.5,1.5652125237899766,39.16999816894531,1.4193590067003428,40.27000045776367,-0.04988607589189675 5991,2009-11-04,39.13000106811523,39.91999816894531,39.13000106811523,39.86999893188477,45900.0,-0.009116247025835689,-1.1351334632395935,-2.387079308435412,24.542131451974598,28.38500905244678,1.594418620684742,2.5094837524511107,3.8103290205078792,1.4752633308497636,12.564640705053499,0.7899971008300852,-0.9896436235120234,-2.1924989700317425,-4.6723024606192425,0.2873045205557574,-3.4324007153254925,-0.9525972247379926,1.3355831973290364,15.763541243854789,-17.284422273953908,1.2399017452937502,11,1.4200000762939524,2.114999771118171,4.2799997329711985,1.829998016357429,-2.0699996948242116,2,-0.061845180618062656,-1.3225742939765168,39.4900016784668,1.263733960452901,39.5,1.5652125237899766,39.16999816894531,-0.061845180618062656 5992,2009-11-05,39.959999084472656,40.0099983215332,39.40999984741211,39.54999923706055,31600.0,0.021211295520095153,1.352942936428983,-0.55405544730031,34.94361495754694,27.901729651601404,0.46007579953191424,1.5469367714553357,2.9063796800425337,0.7088188914753601,14.206005004249914,0.8799972534179759,-1.0696012460759832,-1.2280008316040067,-3.6964166207611413,1.2404149575531278,-2.462208726182574,0.006207062974560529,0.20758026038402022,89.84365686765372,54.899285339925484,1.2342078945785668,11,0.46000099182128906,1.1450023651123047,3.4500017166137695,1.0,-2.009998321533203,3,-0.0513012833840909,-1.1351334632395935,39.13000106811523,-1.3225742939765168,39.4900016784668,1.263733960452901,39.5,-0.0513012833840909 5993,2009-11-06,39.97000122070313,40.13000106811523,38.9900016784668,39.59000015258789,29300.0,0.00025030371520617933,2.25713756328308,0.926832218386865,28.873274908511192,27.929444143908622,0.164848030493026,1.368457247593419,2.8190834097584556,0.7609979562392368,16.121242051756045,1.1399993896484304,-1.1976788734664154,-1.0664987564086843,-3.4366306781835476,1.303633165366179,-2.2515647172961195,0.11856720447875091,-1.1599998474121165,87.87879663613083,55.111685534163946,1.1850659608874319,11,0.1849994659423757,1.1350002288818288,3.2799997329711843,0.9899978637695241,-2.1500015258789134,4,-0.04928699425915295,1.352942936428983,39.959999084472656,-1.1351334632395935,39.13000106811523,-1.3225742939765168,39.4900016784668,-0.04928699425915295 5994,2009-11-09,40.099998474121094,40.31999969482422,39.68000030517578,40.310001373291016,24300.0,0.0032523705140801162,4.56522316023419,-0.5526376549716305,32.240435639684236,27.844179530916065,-0.10646209326155542,1.133546957245379,2.6133209585624257,0.6862661826913268,17.326737458360963,0.6399993896484375,-1.368604699303802,-0.8330015182495103,-3.1753448019501036,1.509341765451083,-2.0041731600998105,0.3381701236007899,-1.2635971069335952,84.82751000370938,52.28164690488426,1.1711716418502967,11,-0.06499862670898438,1.0050029754638672,3.030001640319824,1.0000019073486328,-1.779998779296875,0,-0.06932665548830319,2.25713756328308,39.97000122070313,1.352942936428983,39.959999084472656,-1.1351334632395935,39.13000106811523,-0.06932665548830319 5995,2009-11-10,39.38999938964844,40.040000915527344,39.29999923706055,40.02999877929688,60800.0,-0.01770571350347705,1.242416886299533,3.047574067682728,29.401998723787386,27.79344230181658,0.3818954822260636,1.716542741897257,3.252894218904693,1.458980574662199,18.011982882354634,0.7999992370605469,-1.5090427515018092,-1.4065006256103487,-3.7756202391898768,0.9626189879691793,-2.5910604324001127,-0.2219408188205847,-0.4942540893554721,30.075060734086524,-0.9915643824763194,1.1845598067897645,11,0.4350013732910156,1.7150020599365234,3.7400007247924805,2.1200008392333984,-1.1800003051757812,1,-0.04772787756400154,4.56522316023419,40.099998474121094,2.25713756328308,39.97000122070313,1.352942936428983,39.959999084472656,-0.04772787756400154 5996,2009-11-11,39.66999816894531,39.88000106811523,39.41999816894531,39.790000915527344,30700.0,0.007108372267973673,2.0666547988404416,0.18750447035261933,28.691264213909875,28.229255001734877,-0.008762030267902787,1.2833947630540194,2.9055607441825657,1.2535422451635583,19.460665134579465,0.49000167846678977,-1.5027768022434103,-0.987501716613771,-3.2728775464643647,1.2978741132368228,-2.130189631539068,0.1551861983115259,-0.7172826928710947,51.12763192992419,23.302957266212232,1.1426879149252984,11,-0.10499763488769531,1.3400020599365234,3.4600019454956055,2.7350025177001953,-0.9699974060058594,2,-0.06654901717931239,1.242416886299533,39.38999938964844,4.56522316023419,40.099998474121094,2.25713756328308,39.97000122070313,-0.06654901717931239 5997,2009-11-12,38.599998474121094,39.7400016784668,38.52999877929688,39.52000045776367,38100.0,-0.026972516869482543,-1.2830213802708603,7.666507724585161,25.44641032511211,28.435350514008316,0.8933847124653198,2.2057951678190193,3.8869892509927695,2.3993435193988404,21.161596207588026,1.2100028991699148,-1.5792967795421191,-1.8920013427734403,-4.27287814705231,0.4888754615054296,-3.0824397449128753,-0.7015629406340054,1.720001220703125,3.9105954760693318,-24.167013248219867,1.1904384021394367,11,0.8250007629394531,2.270000457763672,4.530001640319824,4.170001983642578,0.4900016784667969,3,-0.039896299526088086,2.0666547988404416,39.66999816894531,1.242416886299533,39.38999938964844,4.56522316023419,40.099998474121094,-0.039896299526088086 5998,2009-11-13,38.72000122070313,39.02000045776367,38.27999877929688,38.83000183105469,37800.0,0.0031088795680263015,2.0204281821720222,0.11956562301749424,31.175485090194613,28.785942870617003,0.7854338684662494,1.940334641097209,3.6873326394022143,2.3515002322321052,22.324477227858463,0.7400016784667898,-1.5787137422601631,-1.6164985656738224,-4.035365313887489,0.8023681825398441,-2.825931939780652,-0.4070651915669927,1.5641984558105406,21.56873744796875,-8.345616473056698,1.209433374106833,11,0.5799980163574148,1.9849987030029226,4.279998779296868,4.04999923706054,0.7999992370605398,4,-0.019886374831826426,-1.2830213802708603,38.599998474121094,2.0666547988404416,39.66999816894531,1.242416886299533,39.38999938964844,-0.019886374831826426 5999,2009-11-16,39.65999984741211,39.65999984741211,38.04999923706055,38.86999893188477,52000.0,0.024276823271544012,3.0759461886872628,-7.181786655569827,39.520947141318565,30.53728471689328,-0.14469859881261726,0.8294249342423399,2.673092084633282,1.4821954641021122,24.271680385749093,1.6100006103515625,-1.5251743229201864,-0.5409999847412124,-2.7769352668481773,1.6949352973657525,-1.6589676257946948,0.5769676563122701,0.5440317932128949,80.90448504505748,47.359758434873896,1.117967641053483,11,-0.47500038146972656,0.8649997711181641,3.310000419616699,3.1100006103515625,0.25,0,-0.046394356017829264,2.0204281821720222,38.72000122070313,-1.2830213802708603,38.599998474121094,2.0666547988404416,39.66999816894531,-0.046394356017829264 6000,2009-11-17,39.68999862670898,39.75,38.79999923706055,39.38999938964844,29200.0,0.0007563988757510742,3.523791791173559,0.37974542961166835,44.35215378434645,32.738398309379036,-0.1601900701719572,0.6467127677129625,2.5625111955275983,1.5341613538706582,26.269790578749962,0.9500007629394531,-1.368696039133546,-0.39300117492676634,-2.4608515497941426,1.6748491999406099,-1.4269263623604544,0.6409240125069218,0.38479106970216037,89.6173633172407,49.688433094809426,1.0339251874336874,11,-0.5049991607665945,0.770000457763679,3.230001449584968,3.0800018310546946,0.37000274658203836,1,-0.034517484990861935,3.0759461886872628,39.65999984741211,2.0204281821720222,38.72000122070313,-1.2830213802708603,38.599998474121094,-0.034517484990861935 6001,2009-11-18,38.86000061035156,39.27999877929688,38.38000106811523,39.099998474121094,36000.0,-0.020912019276283722,1.9999999999999762,-0.7999949137240631,39.55555078325669,33.25083562334679,0.7012216157800282,1.3066391620065474,3.2983643794295574,2.434944533720966,28.699953247330416,1.30999755859375,-1.2748406953732214,-1.0724992752075195,-3.0278095188140313,0.8828109683989922,-2.050154397010779,-0.09484415340426011,1.0933016584985396,47.647118221903085,3.549451188716688,0.9776551218032574,11,0.3249988555908203,1.5999984741210938,3.8199996948242188,3.9099998474121094,1.4399986267089844,2,-0.016726750274567936,3.523791791173559,39.68999862670898,3.0759461886872628,39.65999984741211,2.0204281821720222,38.72000122070313,-0.016726750274567936 6002,2009-11-19,38.060001373291016,38.68999862670898,38.040000915527344,38.68999862670898,53400.0,-0.02058670160821985,1.0634937935210655,2.6250119210350342,41.39536451689026,34.64217891316669,1.3447812306653404,1.8759718376928163,4.0000740424973955,3.302274597669019,31.353684284081563,0.8199996948242188,-1.1771470593498492,-1.6649986267089858,-3.4783122689166106,0.148315015498639,-2.5716554478128018,-0.7583418056051698,1.7791027136517101,1.1696180392891722,-45.491809820376616,0.9066568211038131,11,1.1199989318847656,2.354999542236328,4.612499237060547,4.684999465942383,2.3400001525878906,3,0.016815537744503617,1.9999999999999762,38.86000061035156,3.523791791173559,39.68999862670898,3.0759461886872628,39.65999984741211,0.016815537744503617 6003,2009-11-20,38.63000106811523,38.65999984741211,38.0099983215332,38.0099983215332,38100.0,0.014976344567980249,-1.0967698271088415,-0.9841356342718739,43.49775708043542,35.89299240658349,0.6310777380619541,1.1050895240232208,3.3415397642974796,2.785401266205646,34.068273010697446,0.6500015258789062,-1.046998284350238,-0.9314989089965877,-2.491002953465191,0.6280051354720158,-1.711250931230893,-0.15174688676228243,1.0651747651142713,35.63230738537791,-13.121469025016545,0.7797520222343023,11,0.39499855041504617,1.7699985504150462,4.014999389648445,4.114999771118171,1.4099998474121165,4,0.011907819615680548,1.0634937935210655,38.060001373291016,1.9999999999999762,38.86000061035156,3.523791791173559,39.68999862670898,0.011907819615680548 6004,2009-11-23,39.540000915527344,39.72000122070313,39.02999877929688,39.08000183105469,32900.0,0.023556816522151802,-1.4642716039291643,0.741930720482381,50.32937606267569,38.21825655534885,-0.40980707231982905,0.09024181332895154,2.353366091382483,1.9501662402426518,35.08286292883812,1.0900001525879048,-1.0118506869918917,0.04800090789795064,-1.3724004626543547,1.468402278450256,-0.6621997773781985,0.7582015931740997,-1.5300025939941406,87.93109874137035,35.01248669123386,0.7102006852761517,11,-0.595001220703125,0.8599987030029297,2.885000228881836,3.2049999237060547,0.4199981689453125,0,-0.0005058284598020713,-1.0967698271088415,38.63000106811523,1.0634937935210655,38.060001373291016,1.9999999999999762,38.86000061035156,-0.0005058284598020713 6005,2009-11-24,39.150001525878906,39.290000915527344,38.47999954223633,38.77000045776367,31000.0,-0.00986341377385469,1.4545501835101002,0.8260909226610055,50.13123674929354,40.600475725947035,-0.06418082776201572,0.3476354622788165,2.657113734072169,2.4084718131176004,36.327364195930365,1.0600013732910156,-0.9565784983465022,-0.2464984893798814,-1.465578812446104,0.9725818336863412,-0.8560386509129927,0.3630416721532299,-1.1400032043457031,66.6667410271108,8.674488016315216,0.6095401615331114,11,-0.2700023651123047,1.194997787475586,3.227499008178711,3.594999313354492,1.0499992370605469,1,0.01941247233492005,-1.4642716039291643,39.540000915527344,-1.0967698271088415,38.63000106811523,1.0634937935210655,38.060001373291016,0.01941247233492005 6006,2009-11-25,38.38000106811523,39.290000915527344,38.349998474121094,39.290000915527344,37300.0,-0.01966795473187133,1.0659397780768054,-2.394729709381136,39.550269022160016,42.16757113673014,0.5627715568497607,1.0128347492818932,3.3307814212852165,3.251456966204465,37.10032412530482,0.94000244140625,-0.9631241375907962,-0.9169990539550881,-2.1263320894398845,0.29233398152970835,-1.5216655716974898,-0.3123325362126863,-0.3358026885986263,21.637550834658303,-30.990371909196124,0.6046665177423985,11,0.4999980926513743,1.964998245239265,3.99749946594239,4.364999771118171,0.31999969482422586,2,0.043772805065695364,1.4545501835101002,39.150001525878906,-1.4642716039291643,39.540000915527344,-1.0967698271088415,38.63000106811523,0.043772805065695364 6007,2009-11-27,37.08000183105469,38.16999816894531,36.810001373291016,37.41999816894531,94300.0,-0.03387178741223473,-2.090911455398247,0.3736224119789869,33.67230294158715,42.44499534244042,1.8153927911882448,2.1730047819072666,4.52541509030948,4.619219172904039,38.031529892835685,1.5699996948242116,-0.9220214924262109,-2.0574983596801744,-3.537637582369541,-0.5773591369908075,-2.7975679710248613,-1.3174287483354874,2.6399993896484446,9.278366732691936,-37.284028724482894,0.7400696113446836,11,1.1999988555908203,2.5649986267089844,5.277499198913574,5.664999008178711,-0.050003051757805395,4,0.08683919220600189,1.0659397780768054,38.38000106811523,1.4545501835101002,39.150001525878906,-1.4642716039291643,39.540000915527344,0.08683919220600189 6008,2009-11-30,36.099998474121094,36.90999984741211,35.189998626708984,36.90999984741211,114600.0,-0.026429431190395314,3.2469093940293026,2.3823826406965263,29.38143681207613,41.318383083635716,2.6649087025323013,3.068544696829207,5.386170419713828,5.665647207713086,38.323940987920686,1.8900032043457031,-0.9308301841112012,-2.8840017318725586,-4.892429932002344,-0.8755735317427735,-3.888215831937451,-1.879787631807666,3.5618027496337987,20.088285349297198,-20.740159245154967,1.0042141000648928,11,1.3700008392333984,2.6400012969970703,6.225002288818359,6.645002365112305,1.8199996948242188,0,0.11911366297813952,-2.090911455398247,37.08000183105469,1.0659397780768054,38.38000106811523,1.4545501835101002,39.150001525878906,0.11911366297813952 6009,2009-12-01,36.90999984741211,37.209999084472656,35.900001525878906,36.22999954223633,118500.0,0.02243771211989598,1.0468731373530744,-0.8395051262851034,37.34694012598621,40.54002601048457,1.5911202194235656,2.165589037045848,4.448400482245937,4.920589108393685,38.41770158926631,1.30999755859375,-0.7983871892361378,-1.944500350952147,-4.138285346274145,0.2492846443698511,-3.0413928486131425,-0.8476078532911515,2.5729292724609465,41.951225866238175,-0.22764067324649773,1.0968924976609986,12,0.5450000762939453,1.6999988555908203,5.382500648498535,5.835000991821289,1.1500015258789062,1,0.08480089626266119,3.2469093940293026,36.099998474121094,-2.090911455398247,37.08000183105469,1.0659397780768054,38.38000106811523,0.08480089626266119 6010,2009-12-02,37.52000045776367,37.63999938964844,36.93000030517578,36.9900016784668,52900.0,0.01652670313934812,-1.1846074392290808,0.7794096197646109,39.38796898082821,40.52140581021474,0.716256636600562,1.4761147742300338,3.7244342837263247,4.368082201490473,38.50812485029247,0.7299995422363281,-0.7270811471228171,-1.235999679565431,-3.4858311147972145,1.0138317556663523,-2.360915397181323,-0.1110839619495394,1.7912114423828243,56.829281227699155,15.130419763833913,1.1249157176158906,12,-0.06500053405761719,0.8249988555908203,4.557499885559082,5.190000534057617,0.3299980163574219,2,0.06503194554743397,1.0468731373530744,36.90999984741211,3.2469093940293026,36.099998474121094,-2.090911455398247,37.08000183105469,0.06503194554743397 6011,2009-12-03,36.709999084472656,37.7400016784668,36.68000030517578,37.7400016784668,53900.0,-0.021588522478906524,1.0582499101881788,-1.9434055968215582,40.42553767118787,40.413647271803356,1.3289624180930915,2.208764322883141,4.421603153227615,5.205743728003533,38.65200594276603,1.0600013732910156,-0.8038690794124363,-1.9250009536743136,-4.3440784287750915,0.4940765214264644,-3.1345396912247026,-0.7154622161239246,2.4363642847363423,51.00673460583802,4.340868276688013,1.2095387375503899,12,0.7450008392333984,1.5149993896484375,5.347501754760742,6.000001907348633,1.6200027465820312,3,0.09506951145479525,-1.1846074392290808,37.52000045776367,1.0468731373530744,36.90999984741211,3.2469093940293026,36.099998474121094,0.09506951145479525 6012,2009-12-04,37.90999984741211,37.97999954223633,36.72999954223633,37.36999893188477,66500.0,0.03268866229547318,2.67646893828047,-0.5242714131751095,46.3013638499803,40.725159135086116,0.11783825462822506,0.8930977796064781,3.1239338294017216,4.024854432394527,38.85850962083048,1.2700004577636719,-0.9140119170998275,-0.6225002288818331,-2.9780791902445074,1.7330787324808412,-1.8002897095631667,0.5552892517995005,1.0781089320968889,97.49105118802485,45.6821710799065,1.1777894806813358,12,-0.4549999237060547,0.10499954223632812,3.9724998474121094,4.625,1.3199996948242188,4,0.02083885303896338,1.0582499101881788,36.709999084472656,-1.1846074392290808,37.52000045776367,1.0468731373530744,36.90999984741211,0.02083885303896338 6013,2009-12-07,38.0,38.02999877929688,37.56999969482422,37.849998474121094,35400.0,0.002374047822478076,3.3809627611260202,0.2777801325251877,41.78218083549404,39.77547077651038,-0.07926064191210713,0.6829584367009716,2.940777598972147,3.9490945784260276,38.69635577293964,0.45999908447266336,-0.9254191257995643,-0.43400001525878906,-2.699516092441108,1.83151606192353,-1.5667580538499521,0.698758023332374,0.8361843733969962,98.5916047896896,48.378543468078846,1.1327580385911609,12,-0.7600002288818359,-0.24500083923339844,3.7425003051757812,4.395000457763672,0.9799995422363281,0,-0.025526347913239933,2.67646893828047,37.90999984741211,1.0582499101881788,36.709999084472656,-1.1846074392290808,37.52000045776367,-0.025526347913239933 6014,2009-12-08,37.31999969482422,37.91999816894531,37.209999084472656,37.79999923706055,32300.0,-0.017894744873046875,-1.0285666018168838,-3.1999643965210316,38.976753065684825,38.53608370055386,0.28241473021256525,1.2058332222430437,3.48717356016342,4.647988153275705,38.96277386420162,0.7900009155273438,-0.9157844983579793,-0.9750003814697266,-3.1494307796837475,1.1994300167442944,-2.0622155805767335,0.11221481763728036,1.3703372487052548,47.407415779866035,2.0887324112958723,1.0872151991070103,12,-0.07999992370605469,0.4349994659423828,3.8050003051757812,4.4850006103515625,1.7600021362304688,1,0.01607712966311481,3.3809627611260202,38.0,2.67646893828047,37.90999984741211,1.0582499101881788,36.709999084472656,0.01607712966311481 6015,2009-12-09,37.5099983215332,37.66999816894531,37.13000106811523,37.41999816894531,32300.0,0.005091067209610278,1.6341331795048681,-0.18750049670584681,43.32343373919028,38.955324224668324,-0.18403635271047136,0.9146633349312125,3.174629429234571,4.477860147817481,38.936063377711314,0.5399971008300852,-0.9639790894507598,-0.6910017013549776,-2.8283480615897147,1.4463446588797595,-1.7596748814723426,0.3776714787623874,1.0403250893234528,61.48140403623652,15.777419912144602,1.068673180117368,12,-0.8299999237060547,0.24500083923339844,3.56500244140625,4.245002746582031,2.1000022888183594,2,0.014662838612873985,-1.0285666018168838,37.31999969482422,3.3809627611260202,38.0,2.67646893828047,37.90999984741211,0.014662838612873985 6016,2009-12-10,37.02999877929688,37.86000061035156,36.70000076293945,37.709999084472656,47900.0,-0.012796575945479893,1.3673385181898157,-7.555546136565852,44.739519426307254,40.18501494519278,0.09423682555556212,1.2508727329468883,3.5313939148981532,5.000688281446244,39.00098159703708,1.1599998474121094,-1.1640135268248244,-1.0390012741088768,-3.1196890891630886,1.041686540945335,-2.0793451816359863,0.0013426334182327082,1.3859116401938678,24.811917935127507,-25.429628562432125,1.0403439075271061,12,-0.4200000762939524,0.7250003814697195,3.9650020599365163,4.725002288818352,3.0900001525878906,3,0.022144199888082694,1.6341331795048681,37.5099983215332,-1.0285666018168838,37.31999969482422,3.3809627611260202,38.0,0.022144199888082694 6017,2009-12-11,37.060001373291016,37.33000183105469,36.5,37.09000015258789,33700.0,0.0008102240071070632,2.254895507651802,0.04411583210851733,41.51352216275427,41.53302442860147,0.06827908686361184,1.1590046716149587,3.406589983850459,4.990013179013232,38.42733421813753,0.8300018310546875,-1.3536612812692397,-0.9319988250732436,-3.043697215259094,1.1796995651126068,-1.9878480201661688,0.12385037001968158,1.2268725744884605,36.60142614939646,-14.848293786455194,1.0558491950929247,12,-0.095001220703125,0.6949977874755859,3.8374996185302734,4.694999694824219,4.239997863769531,4,0.03426876445501037,1.3673385181898157,37.02999877929688,1.6341331795048681,37.5099983215332,-1.0285666018168838,37.31999969482422,0.03426876445501037 6018,2009-12-14,37.95000076293945,37.97000122070313,36.9900016784668,37.36000061035156,45400.0,0.02401509327222673,2.111104383261331,-19.667472024415055,41.38678809765782,41.98189642545387,-0.5941851357395933,0.21962109998425206,2.4208276259544093,4.118964617184858,37.323188315895216,0.9799995422363352,-1.379062808627502,-0.0034994125366196727,-2.0872039254599386,2.0802051003866993,-1.0453516689982791,1.0383528439250398,0.2129981719972065,98.63942577176145,49.66437043920297,1.0418522564616592,12,-0.6850013732910156,-0.19500160217285156,2.8125,3.8050003051757812,5.659999847412109,0,0.03372855740616676,2.254895507651802,37.060001373291016,1.3673385181898157,37.02999877929688,1.6341331795048681,37.5099983215332,0.03372855740616676 6019,2009-12-15,37.81999969482422,38.86999893188477,37.29999923706055,37.75,52700.0,-0.003425588023760695,-2.237108699071904,0.11864351986551579,42.586396216096205,42.33727722937253,-0.35931114698293243,0.21576863472328256,2.4386854594648497,4.227914078962527,36.93240450441261,1.5699996948242259,-1.2286462699049068,-0.041500473022459516,-1.9642215482057068,1.8812206021607878,-1.0028610106140832,0.9198600645691641,-2.6300010681152344,55.696214756285634,8.588950033976474,0.9613605375916249,12,-0.13500022888183594,-0.06500053405761719,2.8100013732910156,3.9350013732910156,5.540000915527344,1,0.030671598539723455,2.111104383261331,37.95000076293945,2.254895507651802,37.060001373291016,1.3673385181898157,37.02999877929688,0.030671598539723455 6020,2009-12-16,38.31999969482422,38.52000045776367,38.0099983215332,38.11999893188477,50600.0,0.013220518350993693,-1.42857013106148,2.8571662125339583,49.65516485395647,43.36279136079128,-0.8201442633403673,-0.4133219959452106,1.8194016679654368,3.6883199520398477,36.67614531752421,0.7000007629394531,-0.9081009648899112,0.5269994735717773,-1.2100905268259794,2.264089473969534,-0.341545526627101,1.3955444737706557,-3.056401062011716,76.79327067784119,25.371047224937854,0.8685450001988798,12,-0.6350002288818359,-0.7049999237060547,2.2500009536743164,3.4350013732910156,4.400001525878913,2,0.019833041291310805,-2.237108699071904,37.81999969482422,2.111104383261331,37.95000076293945,2.254895507651802,37.060001373291016,0.019833041291310805 6021,2009-12-17,38.209999084472656,38.36000061035156,37.77999877929688,38.150001525878906,84700.0,-0.0028705796249371973,2.222226931716995,0.2999866486105125,57.52327419459708,44.60967028797092,-0.5308132055322972,-0.37367310463031345,1.8212103109257072,3.751297936036323,36.12443453999867,0.5800018310546804,-0.7266094898165179,0.4494989395141573,-1.2267946569562085,2.125792535984523,-0.38864785872102203,1.2876457377493367,-2.874272445678706,72.15189262185689,14.762648054467888,0.8381467982351826,12,-0.5249996185302734,-0.6749992370605469,2.255002021789551,3.545001983642578,4.770000457763672,3,0.0366396639472264,-1.42857013106148,38.31999969482422,-2.237108699071904,37.81999969482422,2.111104383261331,37.95000076293945,0.0366396639472264 6022,2009-12-18,38.70000076293945,38.7599983215332,37.88000106811523,38.5,163200.0,0.012823912332045051,4.500053644870999,3.3334816887080367,68.51851348700427,47.58037391591649,-1.0023793808656265,-0.857219314113685,1.2313154577659446,3.2150488935720603,35.10205543024535,0.8799972534179759,-0.5886916773329602,0.9075006484985337,-0.8166187463732726,2.63162004337034,0.045440951062630575,1.769560345934437,-3.293588678283683,90.95753099446023,27.65820361582424,0.8620596974359046,12,-1.0150012969970703,-1.230001449584961,1.5874996185302734,3.0550003051757812,3.5699996948242188,4,0.036692458422511454,2.222226931716995,38.209999084472656,-1.42857013106148,38.31999969482422,-2.237108699071904,37.81999969482422,0.036692458422511454 6023,2009-12-21,39.09000015258789,39.43000030517578,38.75,38.77000045776367,44000.0,0.010077503409816835,-2.7777730682829653,1.5999923706345724,66.51513855430048,50.64019452576268,-1.3650520693160075,-1.2764331440219223,0.7326119163461016,2.7767683124840232,33.72955969841871,0.7299995422363281,-0.38331276011177096,1.2745000839233427,-0.5079470842977827,3.056947252144468,0.38327649981278,2.1657236680339054,-3.614316330987542,84.03755952626139,17.292716280461818,0.891223584110564,12,-1.125,-1.6200008392333984,1.0574989318847656,2.5249996185302734,2.720001220703125,0,0.056536174874543876,4.500053644870999,38.70000076293945,2.222226931716995,38.209999084472656,-1.42857013106148,38.31999969482422,0.056536174874543876 6024,2009-12-22,39.52000045776367,40.0,39.0,39.0,48900.0,0.011000263583967218,-2.8461504603308514,1.625002980235081,65.57630991951117,53.112736323576115,-1.6205858508230477,-1.8003115705102175,0.22342038992843527,2.3095983563736837,33.90393218909588,1.0,-0.31198498281675313,1.7055004119873018,-0.07289084597093165,3.4838916699455353,0.8163047830081851,2.5946960409664186,-3.886143976820307,78.37841088734613,9.950556905959914,0.8891956289791155,12,-1.2700004577636719,-1.9250011444091797,0.4824991226196289,1.7099990844726562,1.9399986267089844,1,0.10349190549628173,-2.7777730682829653,39.09000015258789,4.500053644870999,38.70000076293945,2.222226931716995,38.209999084472656,0.10349190549628173 6025,2009-12-23,39.90999984741211,40.400001525878906,39.27999877929688,39.63999938964844,43300.0,0.009868405494206423,-1.262627975169849,0.5192311924586436,76.66665607029218,56.66019595068555,-1.8264096890723138,-2.2455868514218906,-0.24125927395331814,1.8737814738577754,33.722730660361734,1.1200027465820241,-0.17757044608964634,2.057499885559082,0.13251820098846423,3.9824815701297,1.0950090432737767,3.0199907278443874,-4.0141747553253495,81.29766546596036,10.225549102298686,0.9624908422853088,12,-1.4599990844726562,-2.114999771118164,-0.05500030517578125,1.2049999237060547,1.970001220703118,2,0.0864445195722836,-2.8461504603308514,39.52000045776367,-2.7777730682829653,39.09000015258789,4.500053644870999,38.70000076293945,0.0864445195722836 6026,2009-12-24,40.060001373291016,40.36999893188477,39.91999816894531,39.91999816894531,11600.0,0.003758494774552812,-5.428435192501668,0.5185295073397477,71.71716704659481,60.01615649333449,-1.6778493121179565,-2.3855837820349635,-0.476376361698442,1.680764655102152,33.41851779439279,0.45999908447266336,0.06988217391933205,2.1235013961792006,-0.03130077187058333,4.278303564228985,1.0461003121543087,3.2009024802040926,-3.8038421665008855,86.50793290372589,18.001949421581386,1.0774010840248927,12,-1.364999771118164,-2.2650012969970703,-0.2375020980834961,1.0549983978271484,2.020000457763672,3,0.06640039331565295,-1.262627975169849,39.90999984741211,-2.8461504603308514,39.52000045776367,-2.7777730682829653,39.09000015258789,0.06640039331565295 6027,2009-12-28,40.29999923706055,40.38000106811523,39.86000061035156,40.25,36700.0,0.00599095994863208,3.9523169424717937,0.35712923353587095,72.54900200832508,63.478624705630864,-1.5756136888604786,-2.500163365866335,-0.783047382782982,1.4157952188367133,31.947867422160993,0.5200004577636648,0.26445067696424474,2.2024993896484375,-0.15453663196620226,4.559535411263077,1.0239813788411212,3.381017400455754,-3.712332644743313,93.93926082795038,28.031077052799517,1.1785180108073197,12,-1.4499988555908203,-2.5049991607666016,-0.47749996185302734,0.8150005340576172,1.3100013732910156,0,0.0665012495263575,-5.428435192501668,40.060001373291016,-1.262627975169849,39.90999984741211,-2.8461504603308514,39.52000045776367,0.0665012495263575 6028,2009-12-29,40.400001525878906,40.61000061035156,40.0,40.2599983215332,36500.0,0.002481446419641431,1.1785682658837473,2.8001068131532767,84.07078451031835,68.08800118276665,-1.4433157551779772,-2.3837172312360053,-0.9473564799155412,1.3059988028019944,29.64358222970792,0.6100006103515625,0.49841203894881403,2.0875015258789062,-0.2867547128945631,4.461757764652376,0.9003734064921716,3.274629645265641,-3.5073481388767362,86.95658354894658,17.9353615515127,1.1871281193867358,12,-1.2050018310546875,-2.500001907348633,-0.6025009155273438,0.6949996948242188,1.2399978637695312,1,0.04628710052614493,3.9523169424717937,40.29999923706055,-5.428435192501668,40.060001373291016,-1.262627975169849,39.90999984741211,0.04628710052614493 6029,2009-12-30,40.040000915527344,40.400001525878906,39.77999877929688,39.9900016784668,55500.0,-0.00891090586026233,-1.6382812943860117,0.35712923353587095,76.97227312545303,71.12323543515515,-0.8217020329662148,-1.8732438500410638,-0.6745801674351952,1.6394823651354358,27.528135467648262,0.6200027465820241,0.7798890575815349,1.5710008621215792,-0.8265240750520348,3.9685257992951932,0.37223839353477217,2.769763330708386,-2.7756128061902317,57.142939091127886,-12.301941694691081,1.1987624685868064,12,-0.845001220703125,-2.1400012969970703,-0.3275012969970703,0.9849987030029297,1.3600006103515625,2,0.04420580462767365,1.1785682658837473,40.400001525878906,3.9523169424717937,40.29999923706055,-5.428435192501668,40.060001373291016,0.04420580462767365 6030,2009-12-31,39.959999084472656,40.52000045776367,39.88000106811523,40.04999923706055,46400.0,-0.0019980476829525307,-4.12007324330487,-1.8000305180437934,84.1491196869998,74.08166271208879,-0.5415516765902879,-1.6875946433604128,-0.6742145136755227,1.6954261161350743,25.91211042448854,0.6399993896484446,1.016576957164773,1.3689990997314467,-1.0731050783537839,3.8111032778166773,0.14794701068883143,2.590051188774062,-2.3610497250341,21.68673591322665,-51.19785387801651,1.2210520890426138,12,-0.7149982452392578,-2.059999465942383,-0.28749942779541016,1.0450000762939453,2.049999237060547,3,0.037537538397563575,-1.6382812943860117,40.040000915527344,1.1785682658837473,40.400001525878906,3.9523169424717937,40.29999923706055,0.037537538397563575 6031,2010-01-04,40.20000076293945,40.54999923706055,39.75,40.54999923706055,43300.0,0.0060060481472847815,3.571444141689373,3.8888653414148266,84.88882295596152,75.90058598641738,-0.5247712316138404,-1.7420436522205733,-0.9869026187911061,1.4328370635685133,24.01114506187548,0.7999992370605469,1.2733999880208202,1.4345006942749023,-0.939485933213632,3.8084873217634367,0.24750738053063515,2.6214940080191695,-2.2999462784095925,52.3256329731552,-24.1096730430125,1.1869933137442668,1,-0.5200004577636719,-2.3000011444091797,-0.5875015258789062,0.8049983978271484,1.5699996948242188,0,0.04179105157442109,-4.12007324330487,39.959999084472656,-1.6382812943860117,40.040000915527344,1.1785682658837473,40.400001525878906,0.04179105157442109 6032,2010-01-05,38.70000076293945,40.13000106811523,38.36000061035156,40.02999877929688,117000.0,-0.03731343212766447,1.3137221658468112,3.8000108991825816,57.33854002588914,74.88096392770501,1.0898367450571769,-0.18954209294687274,0.41052128875453775,2.896188468443569,22.60980403443993,1.8400001525878906,1.3945856318646292,-0.104999351501462,-2.445098938620248,2.235100235617324,-1.275049145060855,1.065050442057931,-0.5289516658274209,15.11111789279514,-56.098300687290305,1.1700497935593945,1,0.7849998474121094,-0.8000011444091797,0.9124984741210938,2.3049983978271484,3.450000762939453,1,0.08733852717005752,3.571444141689373,40.20000076293945,-4.12007324330487,39.959999084472656,-1.6382812943860117,40.040000915527344,0.08733852717005752 6033,2010-01-06,37.02999877929688,38.90999984741211,37.0,38.77000045776367,215000.0,-0.043152505186558665,-1.1222229521954652,1.3082738899357687,44.06015166985996,72.49027967774376,2.7232795730192336,1.479941164613109,1.9664203910021456,4.5181814728951935,21.582621826590724,1.9099998474121094,1.4175772339210937,-1.7265012741088768,-4.174567032851741,0.721564484633987,-2.950534153480305,-0.5024683947374484,3.5800018310546804,0.8450362181407551,-69.33895701237607,1.2240328793714312,1,1.7750015258788991,0.8700008392333913,1.9325017929077077,3.3750019073486257,5.450000762939446,2,0.12368355339010484,1.3137221658468112,38.70000076293945,3.571444141689373,40.20000076293945,-4.12007324330487,39.959999084472656,0.12368355339010484 6034,2010-01-07,37.91999816894531,37.959999084472656,36.79999923706055,37.15999984741211,96400.0,0.024034550877328753,1.7619038968942011,-0.43678022322534715,47.15908352009432,69.21166050549955,1.7684202361734265,0.6716318143624633,1.0015782592072497,3.6019458547101166,20.3218559510864,1.1599998474121094,1.3357864421944754,-0.8665018081665039,-3.2544132726240846,1.5214096562910768,-2.0604575403952907,0.3274539240622829,2.617802429199216,29.866638183593754,-37.85039305278096,1.1939557322287897,1,0.7850017547607422,0.3350028991699219,0.18500137329101562,1.6750011444091797,4.75,3,0.09810130275137063,-1.1222229521954652,37.02999877929688,1.3137221658468112,38.70000076293945,3.571444141689373,40.20000076293945,0.09810130275137063 6035,2010-01-08,38.060001373291016,38.33000183105469,37.77000045776367,37.9900016784668,48500.0,0.0036920678034304544,-1.196074618157883,0.09210506502567398,48.93919749039718,66.68077499925536,1.4956847814357204,0.6060169652426097,0.7826251027913713,3.4463134380971994,18.78120389503211,0.5600013732910156,1.251717177658989,-0.7539987564086914,-3.092162412682981,1.5841648998655984,-1.9230805845458363,0.4150830717284535,2.3282871704101566,33.600056966145836,-32.169830627349846,1.1690818281371456,1,0.6449985504150391,0.4949989318847656,-0.027502059936523438,1.5349979400634766,4.739997863769531,4,0.08775617530407587,1.7619038968942011,37.91999816894531,-1.1222229521954652,37.02999877929688,1.3137221658468112,38.70000076293945,0.08775617530407587 6036,2010-01-11,37.849998474121094,38.11999893188477,37.290000915527344,37.290000915527344,60200.0,-0.005517679758080485,-1.9642915531335403,8.0,43.740789826293934,63.47986253458524,1.5189668212973473,0.9281908385041362,0.931854265134433,3.6193483616332287,17.01439691787924,0.829998016357429,1.135417735636743,-1.0050016403198256,-3.2378338043507853,1.227830523711134,-2.121417722335302,0.11141444169565062,2.394758497314456,31.53149128233333,-29.769589145592175,1.1164160820154791,1,0.8550014495849609,0.7050018310546875,0.05000114440917969,1.7450008392333984,4.8600006103515625,0,0.10990753012199983,-1.196074618157883,38.060001373291016,1.7619038968942011,37.91999816894531,-1.1222229521954652,37.02999877929688,0.10990753012199983 6037,2010-01-12,38.33000183105469,38.34000015258789,37.560001373291016,37.560001373291016,30200.0,0.012681727246614871,-1.0259696508810954,1.3750068119891008,44.47676949136566,59.080527532479394,0.8159364973222551,0.5778371345827651,0.39862557243673535,3.0998431418580807,14.934858532822954,0.779998779296875,0.9155708971727634,-0.5884983062744169,-2.6737482675205655,1.4967516549717317,-1.6311232868974912,0.4541266743486574,1.7769648310058628,72.51195030409094,13.504967023443328,1.0426249806230743,1,0.3449974060058594,0.22499847412109375,-0.4900026321411133,1.2649974822998047,4.769996643066406,1,0.08974689440066563,-1.9642915531335403,37.849998474121094,-1.196074618157883,38.060001373291016,1.7619038968942011,37.91999816894531,0.08974689440066563 6038,2010-01-13,39.22999954223633,39.400001525878906,38.18000030517578,38.34000015258789,68500.0,0.023480241799844315,-1.0165324690883182,1.1558426760333118,48.02720834228618,55.86440922323863,-0.29891333416332344,-0.23331147955796894,-0.5097750266003658,2.1595874413075933,13.270890930045498,1.220001220703125,0.7578862575794858,0.2474994659423828,-1.7906313160542595,2.285630247939025,-0.7715659250559384,1.266564856940704,0.7446884228242254,93.46146792355941,35.3803390841694,1.0190653909983203,1,-0.5550003051757812,-0.6749992370605469,-1.494999885559082,0.36499977111816406,4.240001678466804,2,0.07443288344927979,-1.0259696508810954,38.33000183105469,-1.9642915531335403,37.849998474121094,-1.196074618157883,38.060001373291016,0.07443288344927979 6039,2010-01-14,38.97999954223633,39.27999877929688,38.79999923706055,39.08000183105469,31400.0,-0.006372674048360394,-1.0869413784239075,-0.11236219932449809,43.55063484689919,51.35346646322745,-0.2403638377791779,0.11388773650915596,-0.2818947586348486,2.356928691355108,12.676272048527446,0.47999954223633523,0.5528175891693152,-0.060500526428221235,-2.023994205666135,1.9029931528096924,-1.042247366047178,0.9212463131907356,0.8677008737042229,80.09469847629103,23.91963400120646,0.9817468396189558,1,-0.30500030517578125,-0.4249992370605469,-1.4825000762939453,0.6149997711181641,4.619998931884766,3,0.08978963676507012,-1.0165324690883182,39.22999954223633,-1.0259696508810954,38.33000183105469,-1.9642915531335403,37.849998474121094,0.08978963676507012 6040,2010-01-15,39.08000183105469,39.16999816894531,38.599998474121094,39.16999816894531,91400.0,0.0025654769110503572,11.66717531366565,0.899942780850658,43.156442216249175,46.71653526992608,-0.5345328650120962,0.07772738590109896,-0.4029884800110324,2.2014404673424366,12.112102248189023,0.5699996948242188,0.27585641166502484,0.0015016555786147023,-1.9324754151562331,1.9354787263134625,-0.9654868797888057,0.9684901909460351,0.6457905377306616,84.83414207302522,31.15360597994679,0.9669885353674221,1,-0.6150016784667969,-0.5250015258789062,-1.5825023651123047,0.5149974822998047,4.869998931884766,4,0.09186274743308376,-1.0869413784239075,38.97999954223633,-1.0165324690883182,39.22999954223633,-1.0259696508810954,38.33000183105469,0.09186274743308376 6041,2010-01-19,39.61000061035156,39.61000061035156,39.0,39.0,63900.0,0.013561892386497076,1.0,-6.778060359443879,45.36914669245976,45.38660267732281,-1.292996880029655,-0.36049162266324686,-0.9367492481222399,1.6183147210375068,11.153826505105432,0.6100006103515625,0.05465263324300906,0.4615003585815458,-1.4412106201999535,2.364211337363045,-0.48985513080920384,1.4128558479722955,-2.8100013732910156,100.0,49.28814837156162,0.9513554893907514,1,-1.4050006866455078,-1.0550003051757812,-2.3925018310546875,-0.015001296997070312,3.729999542236328,1,0.08053518246791747,11.66717531366565,39.08000183105469,-1.0869413784239075,38.97999954223633,-1.0165324690883182,39.22999954223633,0.08053518246791747 6042,2010-01-20,40.11999893188477,40.209999084472656,39.09000015258789,39.29999923706055,82600.0,0.012875493907463564,1.2399978637695312,1.3442604497586228,48.218815747007376,45.848676463672525,-1.7661112174569382,-0.7996512029834619,-1.47141830803902,1.055060951034939,10.517213487856225,1.1199989318847656,-0.1882327312555745,0.9004987716674862,-1.0373951600710356,2.838392703406008,-0.06844819420177828,1.8694457375367506,-3.2637996673584055,95.56649228040143,47.397066702478625,0.9689469658692612,1,-1.6149997711181712,-1.5649986267089915,-2.937500000000007,-0.5849990844726634,2.5900001525878835,2,0.06455633652895032,1.0,39.61000061035156,11.66717531366565,39.08000183105469,-1.0869413784239075,38.97999954223633,0.06455633652895032 6043,2010-01-21,41.29999923706055,41.95000076293945,39.20000076293945,40.20000076293945,144300.0,0.029411773095487037,1.291665209665165,1.3414620530522126,57.258045023035386,46.97078329733264,-2.54427195342862,-1.903171337096694,-2.6632087502172084,-0.17283186908292691,11.127881409021843,2.75,-0.44875444134226683,1.969999122619626,-0.17749918151691446,4.117497426756167,0.8962499705513522,3.0437482746879,-4.309647979736326,80.59698263346023,32.17620787202317,1.0737491520682707,1,-1.6799983978271484,-1.9249992370605469,-3.939999580383301,-1.864999771118164,0.9200019836425852,3,0.043583517440971775,1.2399978637695312,40.11999893188477,1.0,39.61000061035156,11.66717531366565,39.08000183105469,0.043583517440971775 6044,2010-01-22,43.61000061035156,44.58000183105469,41.400001525878906,41.97000122070313,198200.0,0.05593223767467137,-1.287771008288051,1.4909106041795204,66.72776236593506,48.94729050572574,-4.427908186301984,-4.101326576035483,-4.962591771013315,-2.5169810201285614,12.694300009023578,3.2800025939941406,-0.3941299306824675,4.07550048828125,1.1972076228229298,6.95379335373957,2.63635405555209,5.51464692101041,-6.322070382690427,83.77925290663183,30.65587332098133,1.439146432729159,1,-2.674999237060547,-2.9200000762939453,-6.100001335144043,-4.315000534057617,-1.3100013732910156,4,-0.0032102588325853,1.291665209665165,41.29999923706055,1.2399978637695312,40.11999893188477,1.0,39.61000061035156,-0.0032102588325853 6045,2010-01-25,43.36000061035156,43.900001525878906,43.099998474121094,43.79999923706055,118500.0,-0.005732630050471865,1.4999970197826826,-0.26829194540328927,64.46885103305895,51.250408417588524,-3.740382131563628,-3.7730553544130174,-4.681770618468832,-2.295424692190487,13.953861961944835,0.8000030517578125,-0.10038785473821576,3.6530004501342788,0.30478693368297627,7.001213966585581,1.978893691908631,5.3271072083599265,-5.488704654418946,78.13618601496893,23.882812086367082,1.67410675822565,1,-2.289999008178711,-2.6700000762939453,-5.64000129699707,-4.065000534057617,-1.0400009155273438,0,0.005535006005332743,-1.287771008288051,43.61000061035156,1.291665209665165,41.29999923706055,1.2399978637695312,40.11999893188477,0.005535006005332743 6046,2010-01-26,42.72000122070313,43.22000122070313,42.34000015258789,43.15999984741211,84400.0,-0.014760133317333057,2.142853250318404,0.9999999999999839,69.98010367928367,54.084112216246076,-2.611558234463949,-3.081550405793024,-4.026778038256111,-1.687240605042284,15.022230449017048,1.0200004577636719,0.1185732376116917,2.8800010681152415,-0.7284632763610759,6.488465412591559,1.0757688958770828,4.6842332403534,-4.31200879476075,66.12021781984224,6.629934962248271,1.8042321722381593,1,-1.3400001525878977,-2.030000686645515,-5.070001602172859,-3.425001144409187,-0.3899993896484446,1,0.028792123293297944,1.4999970197826826,43.36000061035156,-1.287771008288051,43.61000061035156,1.291665209665165,41.29999923706055,0.028792123293297944 6047,2010-01-27,42.97999954223633,43.43000030517578,42.45000076293945,42.72000122070313,58800.0,0.0060861028582366306,-1.4500011920940323,-0.5909071205014542,84.39304675933954,58.124760929252005,-2.3943834177679832,-3.2996500389972283,-4.2339582731650935,-1.9815377836514756,16.256671494562937,0.9799995422363281,0.345765775065523,3.0059993743896456,-0.8639577264996277,6.875956475278919,1.0710208239450125,4.940977924834279,-4.078246363884965,70.2601864096119,3.2132200583126576,1.9349785504446353,1,-1.3899993896484375,-2.289999008178711,-5.369999885559082,-3.684999465942383,-0.48999786376953125,2,0.00837600312205189,2.142853250318404,42.72000122070313,1.4999970197826826,43.36000061035156,-1.287771008288051,43.61000061035156,0.00837600312205189 6048,2010-01-28,42.27000045776367,43.02999877929688,42.13000106811523,43.0,63800.0,-0.016519290182284485,1.278483579840936,-2.8077086726235785,75.67886483324112,61.69456426106778,-1.3497520915456676,-2.5743610125701935,-3.4821709980098348,-1.3056838873177696,17.20642766721644,0.8999977111816548,0.64595780701287,2.202500343322754,-1.7989202780099731,6.203920964655481,0.2017900326563904,4.203210653989117,-2.9139873871960447,27.358454351993363,-42.557803351169184,2.0007103106663617,1,-0.6800003051757812,-1.5799999237060547,-4.692501068115234,-3.0700016021728516,0.3800010681152344,3,0.010409241115306722,-1.4500011920940323,42.97999954223633,2.142853250318404,42.72000122070313,1.4999970197826826,43.36000061035156,0.010409241115306722 6049,2010-01-29,41.810001373291016,42.560001373291016,41.79999923706055,42.29999923706055,67900.0,-0.010882400744998577,-1.980388050323874,0.6712303712800146,71.33105579872986,64.82507688134342,-0.4985262930328389,-2.081688146476097,-3.0151709719995665,-0.8847676136152529,18.365574925911393,0.7600021362304688,0.9251701988261374,1.654001235961914,-2.422449814621345,5.730452286545173,-0.3842242893297154,3.6922267612535435,-2.0360692018844233,0.47629168233415625,-70.97546451879256,2.038225525291631,1,-0.020000457763671875,-1.1200008392333984,-4.092501640319824,-2.6100025177001953,2.1599998474121165,4,0.0098062624717834,1.278483579840936,42.27000045776367,-1.4500011920940323,42.97999954223633,2.142853250318404,42.72000122070313,0.0098062624717834 6050,2010-02-01,41.459999084472656,42.02000045776367,41.31999969482422,42.0,40900.0,-0.008371257529829812,1.4137881139670097,1.1020474892954457,70.2127686841132,67.58547932486046,0.2509746895386584,-1.7007458644525428,-2.6630575528505176,-0.5788348995751988,19.295584160458418,0.7000007629394531,1.12495298606526,1.2289989471435518,-2.8872691477641723,5.345267042051276,-0.8291351003103102,3.287132994597414,-1.301581340294213,6.635040244140554,-66.9802536856358,2.058134047453862,2,0.3750019073486328,-0.7699985504150391,-3.53749942779541,-2.299999237060547,2.729999542236321,0,0.020260496168281072,-1.980388050323874,41.810001373291016,1.278483579840936,42.27000045776367,-1.4500011920940323,42.97999954223633,0.020260496168281072 6051,2010-02-02,41.88000106811523,42.09000015258789,41.5,41.5,68700.0,0.01013029408869115,-2.105255232645686,-0.7037044886194926,70.01127206622007,70.00686336032854,0.20879146981634022,-2.0958905291164243,-3.0492670089194363,-1.0420292655155876,20.45994076996715,0.6300010681152344,1.4182130372723378,1.5650009155273352,-2.616651300013139,5.746653131067809,-0.5258251922429054,3.655827023297576,-1.3678565969866838,26.540341767849185,-45.264134686329214,2.090826107770239,2,0.010000228881843043,-1.19000053405761,-3.757500648498528,-2.785001754760735,2.3899993896484446,1,0.010506175154899378,1.4137881139670097,41.459999084472656,-1.980388050323874,41.810001373291016,1.278483579840936,42.27000045776367,0.010506175154899378 6052,2010-02-03,42.08000183105469,42.15999984741211,41.79999923706055,41.900001525878906,54300.0,0.004775567283634263,1.1176734583969123,0.4736836821763879,67.44187023775787,71.1383994952977,0.3531978249553873,-2.139373437189363,-3.1866641769475024,-1.2809851214590324,20.89521843267817,0.3600006103515625,1.7421577276330424,1.5960016250610352,-2.584033881742144,5.776037131864214,-0.4940161283405544,3.6860193784626247,-1.2424287711320545,44.44459316566484,-23.603375385704723,2.090017753401589,2,0.8699989318847656,-1.3900012969970703,-3.835000991821289,-3.0500030517578125,2.0399971008300852,2,0.005941064380265759,-2.105255232645686,41.88000106811523,1.4137881139670097,41.459999084472656,-1.980388050323874,41.810001373291016,0.005941064380265759 6053,2010-02-04,41.61000061035156,42.09000015258789,41.59000015258789,41.900001525878906,60200.0,-0.011169230044003164,-2.0302862163036943,-1.6111134658585173,65.67342111831971,71.02125046778488,0.9742499509150662,-1.37937846994771,-2.6766056712585993,-0.8505127663685386,20.184530845282122,0.5,2.026289693780953,0.8970003128051758,-2.976913530149254,4.7709141557596055,-1.0399566086720355,2.833957234282387,-0.4730332487383677,23.387138950159816,-41.355054341069284,1.9369569214772142,2,1.0,-0.9200000762939453,-3.2875003814697266,-2.5800018310546875,2.6100006103515696,3,0.021148787676208647,1.1176734583969123,42.08000183105469,-2.105255232645686,41.88000106811523,1.4137881139670097,41.459999084472656,0.021148787676208647 6054,2010-02-05,41.63999938964844,41.900001525878906,41.22999954223633,41.75,45100.0,0.000720951186177432,2.268273167100856,0.37931125200599825,65.38460127700665,71.12300049489019,0.7100930358357971,-1.1767259728831903,-2.694709185972819,-0.919468929436654,19.168304741136584,0.6700019836425781,2.2724640940208047,0.7409990310668917,-2.9196246192734705,4.401622681407254,-1.089312794103293,2.5713108562370763,2.94000244140625,44.08599063143473,-17.366406435178504,1.8303118251701822,2,0.6900005340576172,-0.9499988555908203,-3.0924997329711914,-2.6499996185302734,2.470001220703125,4,0.024255575192960954,-2.0302862163036943,41.61000061035156,1.1176734583969123,42.08000183105469,-2.105255232645686,41.88000106811523,0.024255575192960954 6055,2010-02-08,41.400001525878906,41.68000030517578,40.79999923706055,41.54999923706055,59900.0,-0.005763637542924527,3.2926897347388793,1.3636079900124844,61.14571100647218,70.14140130902224,0.7183713232533435,-0.7100800615912135,-2.4327868296265294,-0.7211775792133679,18.41323962431836,0.8800010681152344,2.3447763128022956,0.33400115966797017,-3.077561009130406,3.7455633284663463,-1.3717799247312144,2.0397822440671547,3.1130002593994135,44.11779555475771,-11.94393752900482,1.7057810843991865,2,0.7149982452392578,-0.7100009918212891,-2.85250186920166,-2.410001754760742,2.979999542236321,0,0.06207728502661358,2.268273167100856,41.63999938964844,-2.0302862163036943,41.61000061035156,1.1176734583969123,42.08000183105469,0.06207728502661358 6056,2010-02-09,42.0099983215332,42.209999084472656,41.63999938964844,41.70000076293945,70800.0,0.014734221574194573,-1.6511594897180675,-2.0666819256885636,61.62361640930354,67.6114646034627,-0.003275217711021128,-1.046073205778967,-2.988495667097496,-1.3694378492845516,17.41731743060712,0.80999755859375,2.105343497962778,0.7359979629516573,-2.3408177896420526,3.812813715545367,-0.8024099133451941,2.2744058392485087,2.3544833618164063,85.81554719268011,33.315376610197326,1.5384078762968536,2,-0.09499931335449219,-1.319997787475586,-3.437498092651367,-3.019998550415039,2.420001983642578,1,0.05189241590753313,3.2926897347388793,41.400001525878906,2.268273167100856,41.63999938964844,-2.0302862163036943,41.61000061035156,0.05189241590753313 6057,2010-02-10,41.77000045776367,41.9900016784668,41.5,41.75,37500.0,-0.005712874871659168,1.130428653171569,0.06451811380192951,53.26843921999731,65.12141731310226,0.05256163099403466,-0.5640652866932925,-2.6539700683615166,-1.1654957069705958,16.595757309902616,0.5099983215332031,1.8906955717771226,0.32400016784667685,-2.427247829313224,3.0752481650065775,-1.051623830733277,1.6996241664266307,2.451901927734376,68.79442026064395,19.028394333904274,1.3756239985799514,2,-0.09000015258789062,-1.0799999237060547,-2.9800004959106445,-2.835000991821289,2.2399978637695312,2,0.05985156745516229,-1.6511594897180675,42.0099983215332,3.2926897347388793,41.400001525878906,2.268273167100856,41.63999938964844,0.05985156745516229 6058,2010-02-11,42.150001525878906,42.290000915527344,41.599998474121094,41.61999893188477,43300.0,0.009097463824533136,-1.4210462914009223,26.49952317375513,36.121667213005345,61.209263025799544,-0.38694249717560325,-0.7526810088418046,-2.9014855278783998,-1.579868498360696,17.02807667496774,0.69000244140625,1.6642632743524999,0.5580011367797866,-2.001321313491779,3.1173235870513523,-0.7216600883559963,1.8376623619155694,1.9350247336816437,90.6040783932206,43.275789562219614,1.2796612251357813,2,-0.6050014495849609,-1.460000991821289,-3.4575014114379883,-3.2150020599365234,2.1800003051757812,3,0.04673777780995669,1.130428653171569,41.77000045776367,-1.6511594897180675,42.0099983215332,3.2926897347388793,41.400001525878906,0.04673777780995669 6059,2010-02-12,42.47999954223633,42.560001373291016,41.84000015258789,41.90999984741211,31400.0,0.007829134149729855,-1.0281750679661728,1.0754658586265862,41.76027808753383,58.047875181735165,-0.6838173280014601,-0.8506359646751633,-3.118544523968353,-1.9503324882274313,17.562488377333178,0.720001220703125,1.28960658373299,0.7129991531372042,-1.5565530050123044,2.982551311286713,-0.4217769259375501,1.8477752322119585,1.4736256364242237,95.45444693459103,49.87412724247407,1.1347760790747559,2,-0.7999992370605469,-1.789999008178711,-4.127499580383301,-3.645000457763672,2.1599998474121094,4,0.04096049193072093,-1.4210462914009223,42.150001525878906,1.130428653171569,41.77000045776367,-1.6511594897180675,42.0099983215332,0.04096049193072093 6060,2010-02-16,42.66999816894531,42.66999816894531,42.20000076293945,42.65999984741211,48200.0,0.004472660752269375,93.01526135062953,0.017540924361874422,49.48872049065351,55.76759167333888,-0.7645255519804195,-0.7988483544986238,-3.2107329233728663,-2.1754725865078512,17.978763939098748,0.4699974060058594,1.0560376841568484,0.7234979629516616,-1.191410763598583,2.638406689501906,-0.2339564003234642,1.6809523262267874,1.1574819720512366,100.0,54.662491156391546,0.9574543632751222,2,-0.9349994659423828,-1.7349967956542969,-4.189997673034668,-3.9299983978271484,1.9200019836425781,1,0.0337474221513856,-1.0281750679661728,42.47999954223633,-1.4210462914009223,42.150001525878906,1.130428653171569,41.77000045776367,0.0337474221513856 6061,2010-02-17,42.79999923706055,42.88999938964844,42.5099983215332,42.88999938964844,80500.0,0.0030466621442193365,7.444453863434069,-9.001526135062953,48.10923830986276,53.61952145912831,-0.8384755437240301,-0.7142279726269294,-3.2132837450481446,-2.333829116542418,18.97035715589526,0.3800010681152344,0.8900107290584103,0.6939990997314425,-0.9071901931981401,2.295188392661025,-0.10659554673335236,1.4945937461962373,0.906381667778561,93.52516603545749,49.219397243079115,0.8005946464647922,2,-0.9549999237060547,-1.8649978637695312,-4.169999122619629,-4.190000534057617,1.4500007629394531,2,0.03691593129017057,93.01526135062953,42.66999816894531,-1.0281750679661728,42.47999954223633,-1.4210462914009223,42.150001525878906,0.03691593129017057 6062,2010-02-18,42.709999084472656,42.75,42.31999969482422,42.59000015258789,31700.0,-0.002102807340939372,3.299986648610502,-1.3333192048488958,55.313998756075655,52.468474529990075,-0.7260659385979054,-0.4429530929505461,-3.032936937581084,-2.2712392465153286,20.31406767217537,0.4799995422363281,0.7545679968784071,0.474498939514163,-0.8444554207846195,1.7934532998129455,-0.18497824063522472,1.1339761196635507,0.8801265536553089,86.04649787382527,37.96129623588598,0.6594771801493904,2,-0.8649997711181641,-1.6399974822998047,-4.079998970031738,-4.364999771118164,1.6100006103515625,3,0.04027162860156652,7.444453863434069,42.79999923706055,93.01526135062953,42.66999816894531,-1.0281750679661728,42.47999954223633,0.04027162860156652 6063,2010-02-19,43.099998474121094,43.52000045776367,42.7400016784668,42.7400016784668,58100.0,0.009131336876806895,-3.33336512276017,3.0,65.84764627316822,52.51992397400804,-0.9861906980838953,-0.7285393946359378,-3.329096510878429,-2.683944979855738,20.514513379107246,0.8100013732910156,0.5993171174629452,0.7744983673095689,-0.5211208442438107,2.0701175788629484,0.12668876153287556,1.4223079730862622,-2.299999237060547,74.99988646736391,20.029431197622543,0.6478096057766914,2,-0.9399986267089844,-1.7199974060058594,-4.48499870300293,-4.875,0.8500022888183594,4,0.02111368630229782,3.299986648610502,42.709999084472656,7.444453863434069,42.79999923706055,93.01526135062953,42.66999816894531,0.02111368630229782 6064,2010-02-22,43.47000122070313,43.4900016784668,42.849998474121094,43.34000015258789,58100.0,0.008584750804671248,6.5293616066419835,0.3611172923885713,74.57217525611662,54.01175333507963,-1.1949729552943538,-1.169530768115493,-3.577103406950897,-3.0899017840528558,19.24973279708923,0.6400032043457031,0.47924752071963184,1.1515010833740291,-0.11610749692643196,2.41910966367449,0.5176967932237986,1.7853053735242597,-2.6156019592285205,96.21217813484434,33.676532277181295,0.6338042901502295,2,-0.9600009918212962,-1.8800010681152415,-4.855001449584968,-5.455001831054695,0.18000030517577414,0,0.019783772399389,-3.33336512276017,43.099998474121094,3.299986648610502,42.709999084472656,7.444453863434069,42.79999923706055,0.019783772399389 6065,2010-02-23,43.599998474121094,43.81999969482422,42.68999862670898,43.5,45300.0,0.002990504940589833,3.1851820455220032,0.7692127116405577,72.63159479794614,55.23486204492882,-1.095260734988024,-1.3498327161420178,-3.5872041009920537,-3.2497139968075004,18.00999314720565,1.1300010681152415,0.4127966383086843,1.269498443603517,-0.04335978734530954,2.5823566745523436,0.6130693281291073,1.9259275590779268,-2.692287188720698,85.333251953125,17.49078312271959,0.6564291154744125,2,-0.9399986267089844,-2.009998321533203,-4.98499870300293,-5.69999885559082,-0.12999725341796164,1,0.023853232842304894,6.5293616066419835,43.47000122070313,-3.33336512276017,43.099998474121094,3.299986648610502,42.709999084472656,0.023853232842304894 6066,2010-02-24,43.95000076293945,44.310001373291016,43.650001525878906,43.849998474121094,22800.0,0.008027575712556523,-1.6400195313990127,1.0000381475547417,73.67091370367187,57.50180365422599,-1.2752388378306847,-1.6895878308707353,-3.7952965785619313,-3.624126249186496,17.577381016968342,0.7100028991699219,0.3626163437469785,1.5580007553100614,0.06538658859858515,3.0506149220215377,0.8116936719543233,2.3043078386657996,-2.9257979411621022,81.90953232617743,10.648554778040719,0.7463070833557395,2,-0.9950008392333984,-2.1599998474121094,-5.440000534057617,-6.05000114440918,-0.7700004577636719,2,0.014561988135119996,3.1851820455220032,43.599998474121094,6.5293616066419835,43.47000122070313,-3.33336512276017,43.099998474121094,0.014561988135119996 6067,2010-02-25,43.34000015258789,43.61000061035156,42.63999938964844,43.27999877929688,43900.0,-0.0138794220651286,2.2333250681874537,0.5999999999999289,71.14917732032417,61.39374922170585,-0.4683672491818456,-1.1080440170383454,-3.0485157657143915,-3.0271617983991916,16.564545743782627,1.3100013732910156,0.37184689995059017,0.9300001144409151,-0.6006682494372413,2.4606684783190715,0.16466593250183337,1.6953342963799969,-2.1186494177197233,41.91616356123267,-33.938173113582415,0.7653341819390789,2,-0.2649993896484375,-1.5049991607666016,-4.960000038146973,-5.440000534057617,0.1699981689453125,3,0.020996766133093203,-1.6400195313990127,43.95000076293945,3.1851820455220032,43.599998474121094,6.5293616066419835,43.47000122070313,0.020996766133093203 6068,2010-02-26,42.709999084472656,43.63999938964844,42.61999893188477,43.5,81700.0,-0.01453624978996726,-1.1030910806984588,-13.166380570921516,61.407258831969315,63.576747082198686,0.27873517123897074,-0.46735051293757834,-2.314926781186408,-2.418623087829893,15.817769614856903,1.0200004577636648,0.3204873627413747,0.2779991149902372,-1.2568392201657872,1.8128374501462616,-0.489420052587775,1.0454182825682494,-1.303329311299116,5.32544512261147,-71.46789856268416,0.7674191675780118,2,0.5450019836425781,-0.8199977874755859,-4.179999351501465,-4.809999465942383,1.3400001525878906,4,0.03769610500733722,2.2333250681874537,43.34000015258789,-1.6400195313990127,43.95000076293945,3.1851820455220032,43.599998474121094,0.03769610500733722 6069,2010-03-01,42.22000122070313,43.16999816894531,42.11999893188477,42.5,97300.0,-0.011472673244511178,-3.3749662242709415,0.35442842380753736,58.29960076911799,64.55573377980586,0.8135245689523956,0.05790736513188932,-1.720708096378111,-1.9595416692256507,15.14718449018268,1.0499992370605398,0.36838544364356096,-0.23249874114989666,-1.74311852462899,1.2781210423291967,-0.9878086328894469,0.5228111505896536,-0.6391315515225457,4.566309467406163,-73.20590726011143,0.7553098917395474,3,0.9949989318847585,0.4699993133544851,-2.722500801086433,-3.6500015258789134,1.80999755859375,0,0.04097582880665551,-1.1030910806984588,42.709999084472656,2.2333250681874537,43.34000015258789,-1.6400195313990127,43.95000076293945,0.04097582880665551 6070,2010-03-02,42.29999923706055,43.45000076293945,42.13999938964844,42.2400016784668,161800.0,0.001894789532080443,-9.0768508465624,-0.2142779291553188,53.28799519745618,65.13115121176068,0.7549095829140171,0.04644812648940899,-1.7095258607474761,-2.075573943448674,14.982847433020762,1.3100013732910156,0.5178659635648302,-0.19450073242187216,-1.6339659902448318,1.2449645254010875,-0.914233361333352,0.5252318964896077,-0.5553816656333339,8.219182854435198,-65.7044714485168,0.7197326289114789,3,0.9150009155273438,0.2550010681152344,-1.4874982833862305,-2.414999008178711,1.7700004577636719,1,0.031914948301832835,-3.3749662242709415,42.22000122070313,-1.1030910806984588,42.709999084472656,2.2333250681874537,43.34000015258789,0.031914948301832835 6071,2010-03-03,42.31999969482422,42.650001525878906,42.22999954223633,42.4900016784668,49700.0,0.00047282406913495834,-1.3999956403744918,-2.8334816887080367,56.563238870230165,65.26995566888897,0.7371835635106194,0.06440340456491356,-1.6326875291841603,-2.12451331050066,14.761955570300428,0.4200019836425781,0.6149401767940077,-0.19650020599365092,-1.6096301841310847,1.2166297721437829,-0.9030651950623678,0.510064783075066,-0.42145909528517933,13.157940967577186,-58.87755618785428,0.706564989068717,3,0.8950004577636719,0.2350006103515625,-1.4399986267089844,-2.434999465942383,1.7000007629394531,2,0.027173949295173472,-9.0768508465624,42.29999923706055,-3.3749662242709415,42.22000122070313,-1.1030910806984588,42.709999084472656,0.027173949295173472 6072,2010-03-04,42.33000183105469,42.66999816894531,42.22999954223633,42.43999862670898,48000.0,0.0002363453757701084,-1.8386882421706763,0.6470324245483706,52.35602512507615,63.770886652434285,0.7460671726445156,0.07809492192909318,-1.5595346797826295,-2.161294951845477,14.486567847223691,0.4399986267089844,0.6505238326214169,-0.19899806976318501,-1.600243647766014,1.202247508239644,-0.8996208587645995,0.5016247192382295,-0.2867735850905291,13.815976047723453,-53.56275863181328,0.7006227890014151,3,0.8849983215332031,0.22499847412109375,-1.2950010299682617,-2.4450016021728516,1.6699981689453125,3,0.020080284369312418,-1.3999956403744918,42.31999969482422,-9.0768508465624,42.29999923706055,-3.3749662242709415,42.22000122070313,0.020080284369312418 6073,2010-03-05,42.4900016784668,42.52999877929688,42.16999816894531,42.38999938964844,60300.0,0.0037798214148605513,3.000084772702953,-0.909138200104099,50.137015507521745,61.0558689025904,0.5480757198052757,-0.013277910838368712,-1.6453786232413563,-2.353004261578633,14.38317108179619,0.3600006103515696,0.6901171633759731,-0.08299827575683594,-1.416360833816583,1.250364282302911,-0.7496795547867094,0.5836830032730376,1.8199996948242188,27.81971708178891,-34.520190814053336,0.6666812790298732,3,0.7249984741210938,0.06499862670898438,-1.350001335144043,-2.605001449584961,1.25,4,0.024005568434310565,-1.8386882421706763,42.33000183105469,-1.3999956403744918,42.31999969482422,-9.0768508465624,42.29999923706055,0.024005568434310565 6074,2010-03-08,42.650001525878906,42.91999816894531,42.5,42.61000061035156,21600.0,0.0037655881640785704,-2.2307286011913496,0.4,49.72380348212046,58.51055875638755,0.29002596635023536,-0.0987966108014291,-1.7416967363071123,-2.530852338052547,14.779462802554258,0.4299964904785156,0.7036515441185358,0.026501464843747158,-1.2325080540492195,1.2855109837367138,-0.6030032946027362,0.6560062242902305,1.6171997833251979,38.93141996860886,-17.874544596663206,0.6295047594464822,3,0.5649986267089844,-0.095001220703125,-1.5100011825561523,-2.7650012969970703,0.779998779296875,0,0.03282526755203419,3.000084772702953,42.4900016784668,-1.8386882421706763,42.33000183105469,-1.3999956403744918,42.31999969482422,0.03282526755203419 6075,2010-03-09,43.97000122070313,43.97000122070313,42.560001373291016,42.560001373291016,90800.0,0.03094958142084203,-1.00000000000001,35.2491893953845,62.162179309754215,57.231810490396704,-1.0861942865344716,-1.2821213841402042,-2.993935975145675,-3.8604073816006377,15.944724097827207,1.4099998474121165,0.6681470888876007,1.218001174926762,-0.03982655882595054,2.4758289086794747,0.5890873080504022,1.846915041803122,0.2552560256957932,100.0,45.86259733194062,0.6289138668763564,3,-0.9250011444091797,-1.4150009155273509,-2.7300004959106516,-4.085000991821296,-0.6700019836425852,1,0.0013645111878117788,-2.2307286011913496,42.650001525878906,3.000084772702953,42.4900016784668,-1.8386882421706763,42.33000183105469,0.0013645111878117788 6076,2010-03-10,44.18999862670898,44.31999969482422,43.59000015258789,43.84000015258789,65300.0,0.0050033522833350386,1.3934387272681792,0.248225895033582,64.97975661606912,56.546319301035034,-1.4176487591768776,-1.4023225052618429,-3.1470551996281273,-4.094047058249416,16.825096779210696,0.7299995422363281,0.5635342659716613,1.328998565673821,-0.031711286262563476,2.6897084176102055,0.6486436397056252,2.009353491642017,-2.0200004577636648,93.95344298362309,42.040831894573,0.6803549259681938,3,-0.9699993133544851,-1.6299991607665945,-2.927497863769524,-4.304998397827141,-0.09000015258788352,2,-0.0027155224171523384,-1.00000000000001,43.97000122070313,-2.2307286011913496,42.650001525878906,3.000084772702953,42.4900016784668,-0.0027155224171523384 6077,2010-03-11,44.27000045776367,44.900001525878906,43.36000061035156,43.81999969482422,48100.0,0.0018104058280359325,-1.2481782718015688,1.2857220708447128,62.635007707664116,56.682735842778904,-1.510725801130576,-1.3548935708223553,-3.165607369862215,-4.178742177299824,18.040894208922776,1.5400009155273438,0.46423760706935013,1.2840003967285156,-0.11353696095972765,2.681537754416759,0.5852317178843904,1.9827690755726408,-2.057002258300784,76.92306617443624,26.77704595426104,0.6987686788441219,3,-0.7600002288818359,-1.4200000762939453,-2.979999542236328,-4.385000228881836,0.220001220703125,3,-0.005647165064714965,1.3934387272681792,44.18999862670898,-1.00000000000001,43.97000122070313,-2.2307286011913496,42.650001525878906,-0.005647165064714965 6078,2010-03-12,44.11999893188477,44.84000015258789,43.52000045776367,44.27999877929688,79600.0,-0.0033883335063890074,1.0624953433965867,-0.3555546136565931,57.3695888171411,56.579401181448134,-1.2736166354906828,-1.1064666409139008,-2.95785612100601,-4.033076497933941,19.06819364388793,1.3199996948242188,0.31828036430201223,1.035499000549322,-0.3913334178523513,2.4623314189509955,0.3220827913484854,1.7489152097501588,-1.7995205993652448,67.4999125799102,22.223370326850173,0.7134162092008364,3,-0.5999984741211009,-1.2699985504150462,-2.2999982833862376,-4.234998703002937,2.0800018310546804,4,-0.0027198307975944136,-1.2481782718015688,44.27000045776367,1.3934387272681792,44.18999862670898,-1.00000000000001,43.97000122070313,-0.0027198307975944136 6079,2010-03-15,44.22000122070313,44.790000915527344,43.88000106811523,43.93999862670898,68700.0,0.0022665977162137363,-3.550025272513869,-1.7500178814105745,57.07764903430797,57.00047382998723,-1.1846641834617913,-1.127221829976797,-2.986150306055478,-4.145499357223144,19.9254360200109,0.9099998474121165,0.22226715360318394,1.0485012054443459,-0.4342312102872512,2.531233621175943,0.3071349975785438,1.789867413310148,-1.796341960449226,70.94015979341978,29.46107575869685,0.7413662078657988,3,-0.6850013732910227,-1.3700008392334055,-2.5700006484985423,-4.335000991821296,2.659999847412095,0,-0.010854806173356879,1.0624953433965867,44.11999893188477,-1.2481782718015688,44.27000045776367,1.3934387272681792,44.18999862670898,-0.010854806173356879 6080,2010-03-16,44.11000061035156,44.2400016784668,43.70000076293945,44.22000122070313,29900.0,-0.0024875759229981975,6.199938965464625,-0.39285568316508496,51.93236381126662,56.48593215676905,-0.8838618471826649,-0.9526513648688493,-2.8016622501600352,-4.043575578891506,20.635447595412057,0.5400009155273438,0.2118307896969256,0.8665004730224624,-0.6530875696780427,2.3860885157229674,0.10670645167220982,1.626294494372715,-1.5872876594726577,48.70126974847784,11.826762977623247,0.7597940213502509,3,-0.5750007629394531,-1.260000228881836,-2.6000003814697266,-4.225000381469727,3.05999755859375,1,-0.015416012146148184,-3.550025272513869,44.22000122070313,1.0624953433965867,44.11999893188477,-1.2481782718015688,44.27000045776367,-0.015416012146148184 6081,2010-03-17,44.38000106811523,44.61000061035156,43.95000076293945,44.04999923706055,24600.0,0.006121071276981693,-1.4905711982495538,-2.9999999999997415,63.68421158301776,57.744619540984786,-0.9285702955249135,-1.1575616483823978,-3.0002392188777804,-4.317290735136027,21.300368396983988,0.6599998474121094,0.2678073304171136,1.0575008392333913,-0.5278646786765151,2.6428663571432978,0.2648180802784381,1.8501835981883445,-1.7621965742363201,66.23375658282549,28.75784096078594,0.7926827589549543,3,-0.8450012207031179,-1.1800003051757741,-2.9775009155273366,-4.495000839233391,3.2599983215332102,2,-0.02433532683780415,6.199938965464625,44.11000061035156,-3.550025272513869,44.22000122070313,1.0624953433965867,44.11999893188477,-0.02433532683780415 6082,2010-03-18,44.43000030517578,44.72000122070313,44.0099983215332,44.18000030517578,41400.0,0.0011266164005678814,-1.4067733050573734,0.7575715540759399,76.70808336413535,60.69696041394185,-0.725670164553506,-1.1300331336485883,-2.928404492119249,-4.3761804729077625,22.263496632225323,0.710002899169929,0.36417234067746307,1.0215000152587876,-0.6099056897228934,2.6529057202404687,0.20579716276795068,1.8372028677496246,-1.720907930016871,68.9393983180649,26.26493645639681,0.81570285249084,3,-0.7299995422363281,-1.2299995422363281,-3.127500534057617,-4.545000076293945,2.9000015258789062,3,-0.007427455070628142,-1.4905711982495538,44.38000106811523,6.199938965464625,44.11000061035156,-3.550025272513869,44.22000122070313,-0.007427455070628142 6083,2010-03-19,44.0099983215332,44.65999984741211,43.88999938964844,44.65999984741211,79800.0,-0.009453116830018371,1.3692266159606559,-2.600006103515625,78.41260422280212,63.884604940684255,-0.0753009291736717,-0.672858509401081,-2.335099659810126,-3.9626517620193056,22.558651093284322,0.7700004577636719,0.4458179181049857,0.5559980392456083,-1.0898754772381025,2.201871555729319,-0.26693871899624355,1.3789347974874602,-1.2132695803454965,28.44013900894879,-18.267615860215926,0.8229367582418546,3,-0.2799968719482422,-0.7599983215332031,-2.824997901916504,-4.124998092651367,3.0100021362304688,4,0.010906688826178401,-1.4067733050573734,44.43000030517578,-1.4905711982495538,44.38000106811523,6.199938965464625,44.11000061035156,0.010906688826178401 6084,2010-03-22,44.33000183105469,44.52999877929688,43.88999938964844,43.900001525878906,17600.0,0.007271154776775202,-1.8444127969076152,-0.6615373780766929,79.94094552427163,65.86002340896397,-0.14744002232006892,-0.9751245948728666,-2.5032004527089526,-4.271845303689794,22.869756068175462,0.6399993896484446,0.5715413342768514,0.8330015182495103,-0.8589245647550925,2.524927601254113,-0.012961523252791096,1.6789645597518117,-1.4491421784793346,61.764782880244304,9.767606799729315,0.8459630415023025,3,-0.20000076293945312,-0.9600009918212891,-3.2125015258789062,-4.445001602172852,2.8999977111816406,0,0.04218359699175034,1.3692266159606559,44.0099983215332,-1.4067733050573734,44.43000030517578,-1.4905711982495538,44.38000106811523,0.04218359699175034 6085,2010-03-23,44.63999938964844,44.72000122070313,44.15999984741211,44.400001525878906,33300.0,0.006992951630707678,1.7999961853172224,0.5581341707918597,81.52166701911077,67.69801345374637,-0.3938178524050642,-1.2682361110657752,-2.659074603265836,-4.571196275212287,22.989343257915618,0.5600013732910227,0.7199351244257315,1.090999031066893,-0.6764954225764015,2.8584934847101877,0.2072518042452458,1.9747462578885404,-1.6783740621409393,90.36124643809096,32.06933506726574,0.8837472268216473,3,-0.5099983215332031,-1.1299991607666016,-3.4549989700317383,-4.754999160766602,3.520000457763672,1,0.050179249755684996,-1.8444127969076152,44.33000183105469,1.3692266159606559,44.0099983215332,-1.4067733050573734,44.43000030517578,0.050179249755684996 6086,2010-03-24,44.59000015258789,44.70000076293945,44.36999893188477,44.400001525878906,38200.0,-0.0011200546089644714,-1.6399743656256178,0.7916679912261182,80.37628040858223,69.66926597607062,-0.3141473599886595,-1.2309423809904274,-2.4455852059766414,-4.499715736349344,22.73921576190028,0.3300018310546804,0.8744612490293591,1.0089998245239258,-0.8114439237663049,2.8294435728141565,0.09877795037881043,1.9192216986690411,-1.5508397771455336,84.33725526243148,19.575931304388803,0.9102218741451171,3,-0.4099998474121094,-1.0799999237060547,-3.255000114440918,-4.349998474121094,2.0,2,0.0578604621558334,1.7999961853172224,44.63999938964844,-1.8444127969076152,44.33000183105469,1.3692266159606559,44.0099983215332,0.0578604621558334 6087,2010-03-25,44.25,44.810001373291016,44.0099983215332,44.63000106811523,43400.0,-0.007625031429118745,1.1621655059359648,-2.0000200774991095,72.56405014657221,71.35753945711852,0.02538709693759955,-0.8635462472727795,-1.9581492220467425,-4.138396593332857,23.50717939660088,0.8000030517578125,0.8576487855720671,0.6234996795654268,-1.216960665229891,2.4639600243607447,-0.2967304928322321,1.5437298519630858,-1.136405978540182,39.13041675477769,-29.051954462621858,0.9202301723976576,3,0.005001068115234375,-0.7399997711181641,-2.859999656677246,-3.7099990844726562,3.970001220703132,3,0.07661015569826968,-1.6399743656256178,44.59000015258789,1.7999961853172224,44.63999938964844,-1.8444127969076152,44.33000183105469,0.07661015569826968 6088,2010-03-26,44.31999969482422,44.52000045776367,44.11999893188477,44.25,35600.0,0.00158191400732699,-1.4242382207426516,-0.1842092054409511,71.91595662665078,73.00624030071216,-0.014817179420774096,-0.8503417791841343,-1.9058739307052264,-4.168889918175928,24.29092278313778,0.40000152587889914,0.8068263003655858,0.6129993438720689,-1.1992983894297709,2.4252970771739086,-0.29314952277885453,1.5191482105229923,-1.1349493731876379,46.73906283041634,-24.104710854029584,0.9061488666509209,3,-0.06499862670898438,-0.8099994659423828,-2.862499237060547,-3.779998779296875,2.8400001525878906,4,0.06791521112266574,1.1621655059359648,44.25,-1.6399743656256178,44.59000015258789,1.7999961853172224,44.63999938964844,0.06791521112266574 6089,2010-03-29,43.95000076293945,44.400001525878906,43.77000045776367,44.290000915527344,33100.0,-0.00834835140867507,1.2499982970143255,-4.85716621253406,49.650342188485645,72.75268234262539,0.3496208447706124,-0.3626853187682144,-1.4073189069608745,-3.7664042538931426,25.466295345229273,0.6300010681152344,0.7582691151435483,0.1565004348754897,-1.5167722781777329,1.8297731479287123,-0.6801359216511216,0.993136791402101,-0.6963523931331821,17.30770641528812,-47.788831236751975,0.83663635652661,3,0.3400001525878906,-0.4400005340576172,-2.1800003051757812,-3.4099998474121094,2.680000305175774,0,0.06985209650810686,-1.4242382207426516,44.31999969482422,1.1621655059359648,44.25,-1.6399743656256178,44.59000015258789,0.06985209650810686 6090,2010-03-30,43.650001525878906,44.36000061035156,43.560001373291016,44.13000106811523,34500.0,-0.006825921088800535,-1.4242406727740369,1.411762725936543,40.81639537825772,70.21181387542983,0.6453753230189392,0.04599667840832922,-0.9828229131557791,-3.4351733089523435,26.31393514439939,0.7999992370605469,0.7440561603315388,-0.21099891662597514,-1.732644048268213,1.3106462150162628,-0.9718214824470905,0.5498236491951403,-0.33049902982973123,7.200012207031251,-52.005461430742685,0.7608225658211175,3,0.5349998474121094,-0.1400012969970703,-1.600001335144043,-3.1100006103515625,1.7099990844726562,1,0.08201598834389356,1.2499982970143255,43.95000076293945,-1.4242382207426516,44.31999969482422,1.1621655059359648,44.25,0.08201598834389356 6091,2010-03-31,43.47000122070313,44.060001373291016,43.47000122070313,43.54999923706055,56600.0,-0.004123718187479475,-13.750369557963436,0.16666269301987974,36.84213828507047,65.78226442220038,0.7629496033889396,0.3336774787640522,-0.6949366759071651,-3.218922735137248,27.15151442538558,0.5900001525878835,0.7180208832564503,-0.44849929809569744,-1.8026539552205278,0.905655359029133,-1.1255766266581162,0.22857803046672132,-0.08727876346076613,0.0,-54.6111801503906,0.677077328562417,3,0.6700000762939382,0.03999900817870383,-1.345001220703132,-2.9300003051757884,1.4099998474120952,2,0.10789046457342422,-1.4242406727740369,43.650001525878906,1.2499982970143255,43.95000076293945,-1.4242382207426516,44.31999969482422,0.10789046457342422 6092,2010-04-01,43.18000030517578,43.7400016784668,43.060001373291016,43.61000061035156,44100.0,-0.006671288414623611,-1.0298572046733017,5.375137094082781,35.2201665269145,60.98310467821288,0.9577040598066944,0.7279453439737438,-0.31463657572348325,-2.9072425740265118,27.770611020732005,0.6800003051757812,0.7195272844629201,-0.7810001373291016,-1.9683164462213654,0.40631617156316224,-1.3746582917752335,-0.18734198288296966,1.720001220703125,8.219110077600398,-42.91267112187536,0.593658154446131,4,0.7550010681152344,0.3299999237060547,-0.807499885559082,-2.6399993896484375,3.099998474121101,3,0.07897174208688851,-13.750369557963436,43.47000122070313,-1.4242406727740369,43.650001525878906,1.2499982970143255,43.95000076293945,0.07897174208688851 6093,2010-04-05,43.5099983215332,43.5099983215332,43.099998474121094,43.15999984741211,30900.0,0.007642381056627068,1.342866485013624,-0.8139493621475843,39.58939983958127,56.49959960213617,0.6138781837095024,0.5041278821486088,-0.5866797848027829,-3.2135820360478675,28.50205946198982,0.4099998474121094,0.6505893115406138,-0.5020019531250028,-1.4950001748007935,0.4909962685507878,-0.9985010639628982,-0.005502842287107512,1.353203201293944,33.58185798509991,-14.422832169896218,0.49649911083789383,4,0.4250030517578125,1.9073486328125e-06,-1.054997444152832,-2.9699974060058594,3.770000457763679,0,0.10825104759516702,-1.0298572046733017,43.18000030517578,-13.750369557963436,43.47000122070313,-1.4242406727740369,43.650001525878906,0.10825104759516702 6094,2010-04-06,44.04999923706055,44.20000076293945,43.33000183105469,43.33000183105469,27100.0,0.012410961534330633,-1.4166724063938796,2.0571444141689375,49.218732149651366,52.910384616640684,0.03350543942741524,0.07840910546532598,-1.1357257746646923,-3.7286198174213325,29.20173224631244,0.8699989318847656,0.5426075072414918,-0.03200092315673686,-0.7904091765117016,0.7264073301982279,-0.4112050498342228,0.34720320352074907,0.7771382827758799,76.15372652125815,27.07070150209256,0.3792041266774825,4,-0.11499786376953125,-0.5399990081787109,-1.4774980545043945,-3.509998321533203,3.9200019836425852,1,0.07060160418198214,1.342866485013624,43.5099983215332,-1.0298572046733017,43.18000030517578,-13.750369557963436,43.47000122070313,0.07060160418198214 6095,2010-04-07,44.02999877929688,44.150001525878906,43.77999877929688,43.88000106811523,37800.0,-0.000454039911692794,-1.1142875826966916,0.20833090498722456,45.12531651891376,48.993610851121964,-0.04707249960632964,0.10870843358481608,-1.1171298078661778,-3.672182435547114,29.00018487852469,0.37000274658202414,0.4564314595134604,-0.05500125885009055,-0.8120175654128161,0.702015047712635,-0.4335094121314569,0.3235068944312758,0.7617960176086385,85.08753731043683,36.597037392783946,0.3785081532813635,4,-0.09499740600586648,-0.5099983215332102,-1.0774984359741282,-3.339998245239265,4.08000183105468,2,0.05905070090623932,-1.4166724063938796,44.04999923706055,1.342866485013624,43.5099983215332,-1.0298572046733017,43.18000030517578,0.05905070090623932 6096,2010-04-08,44.06999969482422,44.36999893188477,43.86999893188477,44.04999923706055,26400.0,0.0009084923151563284,-1.6315715504694053,0.13333841967395293,44.97206108627177,45.927834288866364,-0.18840538297417453,0.062458850479714556,-1.137467107959651,-3.6796146908925422,28.6147941878181,0.5,0.3274093850047777,-0.009000396728517046,-0.7644131928279307,0.7464123993708967,-0.38670679477822034,0.36870600132118625,0.6871592336090089,77.09925220146256,29.906750592456184,0.3777063980497068,4,-0.279998779296875,-0.5349998474121094,-1.1849994659423828,-3.3799991607666016,3.8899993896484375,3,0.029271634319499418,-1.1142875826966916,44.02999877929688,-1.4166724063938796,44.04999923706055,1.342866485013624,43.5099983215332,0.029271634319499418 6097,2010-04-09,44.02000045776367,44.36999893188477,43.84000015258789,44.27999877929688,26500.0,-0.0011345413525477577,1.4090928794984936,-12.999618539004741,50.15579655892818,43.510038725786075,-0.1949652602220695,0.09778172087516168,-1.07636163519021,-3.57992204904356,27.76766460454068,0.5299987792968821,0.14676936503248328,-0.04649963378906108,-0.7968616736100458,0.7038624060319236,-0.42168065369955343,0.3286813861214313,0.7032153195667092,72.44107496327939,21.931519927492403,0.3751810199104929,4,-0.28999900817871094,-0.4850006103515625,-1.135000228881836,-3.3299999237060547,3.8199996948242188,4,0.019536587946579198,-1.6315715504694053,44.06999969482422,-1.1142875826966916,44.02999877929688,-1.4166724063938796,44.04999923706055,0.019536587946579198 6098,2010-04-12,44.0,44.02000045776367,43.70000076293945,43.900001525878906,25300.0,-0.00045434933111510034,3.571444141689373,-0.3846119987675409,44.329857715530665,42.91887378434663,-0.2515874348641134,0.11418556669866575,-1.0223694677974464,-3.5117560926192226,26.777800976130123,0.31999969482421875,-0.0385873365414966,-0.060500144958496094,-0.8109800342921147,0.6899797443751226,-0.4357400896253054,0.31473979970831323,0.6899514892495944,64.42308044998836,14.703670640465205,0.3752399446668078,4,-0.2849998474121094,-0.4650001525878906,-1.114999771118164,-3.309999465942383,3.6699981689453125,0,0.05181815407492918,1.4090928794984936,44.02000045776367,-1.6315715504694053,44.06999969482422,-1.1142875826966916,44.02999877929688,0.05181815407492918 6099,2010-04-13,43.7400016784668,44.060001373291016,43.43000030517578,44.060001373291016,66900.0,-0.005909052762118283,2.9375104308227833,-3.2000457770656903,34.265756651385544,42.191025036916386,-0.027390534922510312,0.3545581049168476,-0.7158703902390045,-3.2196242621973994,25.553435259825253,0.6300010681152344,-0.1841273435334685,-0.29649848937988565,-1.0561457761248008,0.46314879736502945,-0.6763221327523468,0.08332515399257545,0.9173508084636239,32.97891767952413,-11.120406728339766,0.37982364337245783,4,-0.02500152587890625,-0.04000091552734375,-0.8550014495849609,-3.0500011444091797,3.3899993896484304,1,0.08093271524890744,3.571444141689373,44.0,1.4090928794984936,44.02000045776367,-1.6315715504694053,44.06999969482422,0.08093271524890744 6100,2010-04-14,43.43000030517578,43.900001525878906,42.97999954223633,43.75,205900.0,-0.007087365372544729,1.9677351873500277,1.0,31.41025249147492,41.58748217096132,0.2772808597140255,0.6440228960938583,-0.35072841293749235,-2.879444792121994,24.27782785353713,0.9200019836425781,-0.34675522958935545,-0.5724998474121108,-1.3777946608809586,0.232794966056737,-0.9751472541465347,-0.1698524406776869,1.1954051594818509,32.37416982271239,-6.361228436480616,0.4026474067344237,4,0.24499893188476562,0.3000011444091797,-0.5450000762939453,-2.739999771118164,2.599998474121101,2,0.10453605534481869,2.9375104308227833,43.7400016784668,3.571444141689373,44.0,1.4090928794984936,44.02000045776367,0.10453605534481869 6101,2010-04-15,43.29999923706055,43.75,43.27000045776367,43.27000045776367,107600.0,-0.0029933471609886464,-31.00127161749746,-0.09374627470614882,33.676961980181844,41.416014999102146,0.42536257478840866,0.7261968659390377,-0.1795004755862024,-2.7064625013260724,22.636242841382227,0.4799995422363281,-0.3879050704417182,-0.648500823974608,-1.4911850248205099,0.19418337687129394,-1.0698429243975625,-0.22715872355165345,1.2595899907002348,23.021570887534875,-15.016802281839315,0.42134210042295267,4,0.375,0.6400012969970703,-0.4999990463256836,-2.6099987030029297,3.549999237060547,3,0.1110854840194575,1.9677351873500277,43.43000030517578,2.9375104308227833,43.7400016784668,3.571444141689373,44.0,0.1110854840194575 6102,2010-04-16,44.099998474121094,44.209999084472656,42.560001373291016,43.34000015258789,89700.0,0.01847573328305807,2.367343840623431,25.334308240081384,46.97800470339674,42.23697109508164,-0.25748860220885916,-0.10518583368904899,-0.9345743824610722,-3.445618498512019,21.182062349154656,1.6499977111816406,-0.3559854901234871,0.16799850463867472,-0.647472733980635,0.9834697432579844,-0.23973711467098013,0.5757341239483296,0.3964071662187081,93.33328709451446,54.065853023362855,0.4077356193096552,4,-0.6349983215332031,-0.3699970245361328,-1.2099990844726562,-3.4099979400634766,2.3600006103515625,4,0.08752836153989207,-31.00127161749746,43.29999923706055,1.9677351873500277,43.43000030517578,2.9375104308227833,43.7400016784668,0.08752836153989207 6103,2010-04-19,44.4900016784668,44.86000061035156,43.91999816894531,44.09000015258789,71100.0,0.00884361038185899,-1.5405282800998,0.5263189595892165,57.3770543062261,43.14345133470106,-0.5518970853329535,-0.48210220669812287,-1.2590422600548479,-3.7809941906866555,19.490233704266636,0.94000244140625,-0.28047287678335664,0.5340015411376982,-0.31854638904709276,1.386549471322489,0.10772757604529914,0.9602755062300972,-1.9300003051757812,83.91308458181783,40.138373192402824,0.4262739650923971,4,-0.7800006866455078,-0.7800006866455078,-1.3100013732910156,-3.6400012969970703,0.7099990844726562,0,0.07529778259690412,2.367343840623431,44.099998474121094,-31.00127161749746,43.29999923706055,1.9677351873500277,43.43000030517578,0.07529778259690412 6104,2010-04-20,46.20000076293945,46.22000122070313,44.56999969482422,44.63999938964844,97200.0,0.03843558147808057,1.062498956920199,3.899988555951859,75.14790406231126,46.47929439507856,-2.151052089491216,-2.1553272714168017,-2.8832515808224883,-5.440397715341007,18.271578216427482,1.7299995422363352,-0.12169570636332594,2.150500679016112,0.8387483665838431,3.4622529914483806,1.494624522799981,2.8063768352322427,-3.6399993896484375,99.45353938258165,48.9434535960237,0.6558761562161342,4,-1.8099994659423828,-1.8099994659423828,-3.015000343322754,-5.350000381469727,-1.5,1,0.03181812514568305,-1.5405282800998,44.4900016784668,2.367343840623431,44.099998474121094,-31.00127161749746,43.29999923706055,0.03181812514568305 6105,2010-04-21,46.88000106811523,47.13000106811523,45.81999969482422,46.0099983215332,88400.0,0.0147186210810899,-1.0960021972656135,0.5576935773759262,80.61039226979818,50.43910897102594,-2.6644614850337476,-2.802598539209278,-3.4600546280561204,-6.059107457724728,17.102290572420102,1.3100013732910085,0.031177931238069334,2.7185009002685447,0.9071063732731375,4.529895427263952,1.8128036367708447,3.624198163766245,-4.173599700927724,94.52954011609368,36.07580061606032,0.9056972634977024,4,-2.0349998474121023,-2.0349998474121023,-3.6875009536743093,-6.030000686645501,-1.6500015258788991,2,0.0053327643836176275,1.062498956920199,46.20000076293945,-1.5405282800998,44.4900016784668,2.367343840623431,44.099998474121094,0.0053327643836176275 6106,2010-04-22,47.16999816894531,47.16999816894531,46.08000183105469,46.47000122070313,81100.0,0.006185944842636237,2.1142888283378745,0.8045916532933434,85.81685890824326,54.40144923206094,-2.7585732804912624,-3.0455449041146068,-3.661022003958962,-6.2732107310445,15.881319126056562,1.089996337890625,0.1247418464696537,2.879498100280763,0.6260753643891164,5.13292083617241,1.7527867323349398,4.0062094682265865,-4.198180819702145,100.0,33.73817590596272,1.1267113679458232,4,-2.3049983978271484,-2.3049983978271484,-3.9774980545043945,-6.319997787475586,-2.7399978637695312,3,-0.024167891327139257,-1.0960021972656135,46.88000106811523,1.062498956920199,46.20000076293945,-1.5405282800998,44.4900016784668,-0.024167891327139257 6107,2010-04-23,47.63999938964844,48.27000045776367,46.849998474121094,47.11000061035156,113900.0,0.009963986409746273,-1.7047578219231831,0.7571444141689451,86.16461445856388,59.04975553684241,-2.973803861736968,-3.4241099223264087,-4.026959412224954,-6.6430573197839635,15.572399896031541,1.4200019836425781,0.26309054368068985,3.179999351501465,0.47472215861665035,5.885276544386279,1.827360755059054,4.532637947943876,-4.332327574829101,85.51722444526877,14.496946543787203,1.3526385964424077,4,-2.2249984741210938,-2.2249984741210938,-4.272499084472656,-6.789999008178711,-3.4899978637695312,4,-0.01658272304048347,2.1142888283378745,47.16999816894531,-1.0960021972656135,46.88000106811523,1.062498956920199,46.20000076293945,-0.01658272304048347 6108,2010-04-26,47.33000183105469,47.75,47.08000183105469,47.61999893188477,63600.0,-0.006507085696166204,1.436360357611025,-0.5471656014280091,79.92703346701026,64.1232307385785,-2.3934693909460805,-3.032527640978593,-3.6266051139784707,-6.218043100953324,15.24678628695546,0.6699981689453125,0.4076546366965701,2.7195016860961942,-0.2726739642251559,5.711677336417544,1.2234138609355227,4.215589511256866,-3.5260971519409168,74.5946369491501,4.049228844911369,1.4960878251606748,4,-1.9150009155273438,-1.9150009155273438,-3.8800010681152344,-6.480001449584961,-2.2000007629394602,0,-0.018381633486673432,-1.7047578219231831,47.63999938964844,2.1142888283378745,47.16999816894531,-1.0960021972656135,46.88000106811523,-0.018381633486673432 6109,2010-04-27,47.02000045776367,47.540000915527344,46.4900016784668,47.18000030517578,114600.0,-0.006549785786984952,1.3863590059257782,0.5517291274779202,75.90989117205073,69.06763503642024,-1.753690354172285,-2.614799050445555,-3.238624733856568,-5.806593450829368,15.249811518266487,1.0499992370605469,0.541856936155817,2.256000328063962,-0.90379594280828,5.415796598936204,0.6761021926278374,3.8358984635000866,-2.769486200784911,48.979607724681706,-18.91144495358926,1.5798981354361223,4,-1.6049995422363281,-1.6049995422363281,-3.5299997329711914,-6.170000076293945,-1.8199996948242188,1,-0.03870692635273487,1.436360357611025,47.33000183105469,-1.7047578219231831,47.63999938964844,2.1142888283378745,47.16999816894531,-0.03870692635273487 6110,2010-04-28,47.22999954223633,47.709999084472656,46.86000061035156,47.2400016784668,61200.0,0.004466165087796847,-1.26666259765625,0.06251341105786425,76.59933146451657,73.83678720134633,-1.5287363269198408,-2.6802603232326163,-3.3727220063288286,-5.9226331715606335,15.67487230598389,0.8499984741210938,0.7217501476934984,2.286999511718747,-1.0097237473338367,5.583722770771331,0.6386378821924552,3.935361141245039,-2.5775366651790748,52.511343941333756,-13.627729189255838,1.6483616295262933,4,-1.8149986267089844,-1.8149986267089844,-3.4799985885620117,-6.379999160766602,-3.329998016357422,2,-0.05356762235482082,1.3863590059257782,47.02000045776367,1.436360357611025,47.33000183105469,-1.7047578219231831,47.63999938964844,-0.05356762235482082 6111,2010-04-29,48.15999984741211,48.2400016784668,47.09000015258789,47.09000015258789,64700.0,0.01969088109653927,-1.1495361754618638,-106.9771167048055,80.3519030418017,77.54499812783577,-1.8962587513922031,-3.416023523150514,-4.218639847941809,-6.739378900178707,16.422942620517404,1.1500015258789062,1.0033786161679359,2.982499885559079,-0.5330111020636252,6.498010873181784,1.224744391747727,4.740255379370431,-3.145783212284215,93.82018619164366,27.301865790157976,1.7577554938113524,4,-2.065000534057617,-2.7449989318847656,-4.339999198913574,-7.309999465942383,-4.6699981689453125,3,-0.060838876961359145,-1.26666259765625,47.22999954223633,1.3863590059257782,47.02000045776367,1.436360357611025,47.33000183105469,-0.060838876961359145 6112,2010-04-30,46.59000015258789,48.1500015258789,46.56999969482422,47.93999862670898,112900.0,-0.03259966154066718,-1.2733849278225926,-1.2616811767809584,65.47192642236497,78.44442836296231,0.07162411824674564,-1.6627042290801768,-2.578166207106797,-5.083264908250229,17.64710000872802,1.5900001525878906,1.3165140223702991,1.2420001983642592,-2.1955059388747173,4.679506335603236,-0.4767528702552255,2.960753266983744,-1.250205135196417,5.714198521205357,-58.54645181735524,1.7187530686194883,4,-0.1700000762939453,-1.1749992370605469,-2.744999885559082,-5.494998931884766,-3.029998779296875,4,-0.0463618768048476,-1.1495361754618638,48.15999984741211,-1.26666259765625,47.22999954223633,1.3863590059257782,47.02000045776367,-0.0463618768048476 6113,2010-05-03,48.22000122070313,48.290000915527344,46.59000015258789,46.97000122070313,55900.0,0.03498607131952758,1.4460453372852766,-0.9259269724832908,72.99794029882314,78.20554350035252,-1.08805517896635,-3.079646453252515,-4.129872323838988,-6.618236099037368,18.97721618985495,1.7000007629394531,1.7011348358395963,2.6365011215210004,-0.9143050142079048,6.1873072572499055,0.8610980536565478,4.411904189385453,-2.5871856592744393,96.11112641700208,26.741293613925308,1.775403067864453,5,-1.1650009155273509,-2.7950000762939524,-4.337500572204597,-7.125000000000007,-4.69000244140625,0,-0.08440480281607254,-1.2733849278225926,46.59000015258789,-1.1495361754618638,48.15999984741211,-1.26666259765625,47.22999954223633,-0.08440480281607254 6114,2010-05-04,47.15999984741211,47.68999862670898,46.959999084472656,47.68999862670898,52900.0,-0.02198260776559069,1.7547215984338582,-0.4239990234374943,67.77883196097588,76.77981457715003,0.1368321324816435,-1.8706126153050349,-3.014207154795187,-5.457546276605015,19.422859459644727,1.2600021362304759,1.9904110767029906,1.4209997177124052,-2.119419121217618,4.961418556642428,-0.34920970175260635,3.1912091371774167,-1.2083220434915773,34.30231010805344,-38.10530837638512,1.7702094194650129,5,0.02500152587890625,-1.7349987030029297,-3.277499198913574,-5.929998397827148,-2.770000457763672,1,-0.043044927605280225,1.4460453372852766,48.22000122070313,-1.2733849278225926,46.59000015258789,-1.1495361754618638,48.15999984741211,-0.043044927605280225 6115,2010-05-05,46.63000106811523,47.22999954223633,46.58000183105469,46.9000015258789,33200.0,-0.01123831172628742,-2.513511284319622,0.5094359993090412,65.28926546231045,74.49897086093529,0.7013986148342539,-1.1972231724007116,-2.4377463861796755,-4.83195249252028,19.696022162446646,0.6499977111816406,2.218645619209454,0.7610008239746051,-2.7053603151657555,4.227361963114966,-0.9721797455955752,2.4941813935447854,-0.39772449080187755,3.488449459732381,-72.06113487891804,1.733180569570179,5,0.760000228881843,-1.2049999237060476,-2.7300004959106374,-5.0900001525878835,-2.5800018310546804,2,-0.03066695844777889,1.7547215984338582,47.15999984741211,1.4460453372852766,48.22000122070313,-1.2733849278225926,46.59000015258789,-0.03066695844777889 6116,2010-05-06,45.36000061035156,46.86000061035156,44.40999984741211,46.77999877929688,95200.0,-0.02723569437428275,2.1012631944913904,5.2592435609432435,55.54578375234556,71.09687856024436,1.885981535776935,0.18379964220814315,-1.146366855976325,-3.4651072972279735,19.334115611155784,2.450000762939453,2.176973141092084,-0.5734996795654297,-3.945641131946921,2.7986417728160617,-2.259570405756179,1.1125710466253196,2.9300003051757812,24.484549005573587,-46.7989979030836,1.6860707261907462,5,0.9899997711181641,0.06500053405761719,-1.5124998092651367,-3.6100006103515625,-1.3100013732910156,3,-0.0321869282369337,-2.513511284319622,46.63000106811523,1.7547215984338582,47.15999984741211,1.4460453372852766,48.22000122070313,-0.0321869282369337 6117,2010-05-07,44.88000106811523,45.63000106811523,44.79999923706055,45.61999893188477,89100.0,-0.010582000347830522,1.1842092054409699,0.5211259281546586,51.70305455718179,67.96088090359675,2.1605032674730396,0.7710646384777604,-0.6304599362104994,-2.890550060362237,19.011173725839523,0.8300018310546804,2.0149929595439673,-1.0964992523193402,-4.386844117649652,2.1938456130109714,-2.741671684984496,0.5486731803458156,3.3323998260498087,12.11343018860115,-55.1943018643672,1.6451724326651576,5,1.4699993133544993,0.5450000762939524,-1.0550003051757741,-3.1300010681152273,-0.13000106811522727,4,-0.030971465164156387,2.1012631944913904,45.36000061035156,-2.513511284319622,46.63000106811523,1.7547215984338582,47.15999984741211,-0.030971465164156387 6118,2010-05-10,46.27999877929688,46.56999969482422,45.77999877929688,46.2400016784668,43900.0,0.031194244159149065,1.5483944403767713,-0.054050292289142834,50.35905766667137,65.12189940299905,0.6659288186404595,-0.4736473767243723,-1.957231917076335,-4.201099942747369,18.79241468079277,1.6899986267089915,1.8189940191795486,0.18949851989746946,-2.967811874693105,3.3468089144880437,-1.3891566773978141,1.768153717192753,1.856354093933092,57.012183775435545,-5.971993066681847,1.5786551972952856,5,0.07000160217284446,-0.8549976348877024,-2.5574979782104563,-4.329998016357429,-1.799999237060554,0,-0.05877263348638295,1.1842092054409699,44.88000106811523,2.1012631944913904,45.36000061035156,-2.513511284319622,46.63000106811523,-0.05877263348638295 6119,2010-05-11,47.27999877929688,47.4900016784668,45.77999877929688,45.77999877929688,29100.0,0.021607606447201277,-1.2800038655598864,37.50271816880593,51.74519143230629,62.36032828830902,-0.32778165904500867,-1.2594123737724416,-2.8550798309880676,-5.102853324321842,19.352775894388294,1.7100028991699148,1.5916476846319938,1.0124986648559613,-1.9827388385353757,4.007736168247298,-0.4851200868397072,2.51011741655163,0.7818270334167323,93.18172810637573,32.775563672068635,1.4976187516956667,5,-0.9299983978271555,-1.8549976348877024,-3.5574979782104563,-5.284997940063484,-3.0,1,-0.07931472285997732,1.5483944403767713,46.27999877929688,1.1842092054409699,44.88000106811523,2.1012631944913904,45.36000061035156,-0.07931472285997732 6120,2010-05-12,47.97000122070313,47.9900016784668,47.09000015258789,47.5099983215332,41800.0,0.014593960643425108,2.5999786378582925,0.30666859944661934,53.372693973807905,59.36263839186526,-1.0077518177388356,-1.6778755932874603,-3.435385112665273,-5.69758297205356,20.863319227922496,0.9000015258789062,1.4474069261160665,1.475501060485847,-1.2939146490010174,4.244916769972711,0.09079320574241478,2.860208915229279,-3.5600013732910227,99.44132828117095,42.2241254746438,1.3847078547434315,5,-1.6200008392334055,-2.5450000762939524,-4.247500419616706,-5.920000076293952,-4.0,2,-0.07463001334070463,-1.2800038655598864,47.27999877929688,1.5483944403767713,46.27999877929688,1.1842092054409699,44.88000106811523,-0.07463001334070463 6121,2010-05-13,48.11000061035156,48.45000076293945,47.68000030517578,47.72000122070313,32000.0,0.0029184779254916027,-2.2765891825206155,0.8478194166866789,52.038166827680215,57.86999843690029,-1.2913932557079164,-1.5168131062870103,-3.4624435928247195,-5.738771854082977,22.571906377477426,0.7700004577636719,1.343954920712278,1.3750003814697251,-1.0389547008559177,3.788955463795368,0.16802284030690373,2.5819779226325466,-3.628400726318361,90.6849312205145,35.51709719173198,1.2069775411628219,5,-1.6800003051757812,-2.604999542236328,-4.382499694824219,-5.260000228881836,-4.1100006103515625,3,-0.0843899671956655,2.5999786378582925,47.97000122070313,-1.2800038655598864,47.27999877929688,1.5483944403767713,46.27999877929688,-0.0843899671956655 6122,2010-05-14,47.959999084472656,48.34000015258789,47.36000061035156,47.81999969482422,41600.0,-0.0031178865927229404,1.1777730682829652,0.3589733557650991,52.77043580137811,55.62249793718417,-1.0355161171297098,-1.12023795786439,-3.1992380394785016,-5.497652858025589,23.213590287057475,0.9799995422363281,1.2075044425988324,1.031998825073245,-1.0950949978924385,3.1590926480389285,-0.03154808640960027,2.0955457365560903,-3.3196631652832025,81.64789084544768,27.742041897392753,1.0635469114828426,5,-1.529998779296875,-2.454998016357422,-4.29749870300293,-5.10999870300293,-3.9599990844726562,4,-0.08152627026796577,-2.2765891825206155,48.11000061035156,2.5999786378582925,47.97000122070313,-1.2800038655598864,47.27999877929688,-0.08152627026796577 6123,2010-05-17,47.84000015258789,48.5099983215332,47.0,48.33000183105469,49100.0,-0.0025020628476953855,2.5529595504912015,-3.500027247956403,53.66726150465576,54.05454566425971,-1.089680519347091,-0.7761931770024191,-2.9702535188399963,-5.2925363795998095,24.808813089847977,1.5099983215332031,0.9268461089647957,0.744499969482419,-1.080374408964687,2.569374347929525,-0.16793721974113396,1.656937158705972,-3.047277639648435,75.45793841428731,20.06439961924724,0.9124371892235548,5,-1.3800010681152344,-2.3050003051757812,-4.2074995040893555,-4.989999771118164,-3.4399986267089844,0,-0.06459030398687693,1.1777730682829652,47.959999084472656,-2.2765891825206155,48.11000061035156,2.5999786378582925,47.97000122070313,-0.06459030398687693 6124,2010-05-18,47.66999816894531,48.459999084472656,47.45000076293945,48.11999893188477,30400.0,-0.003553553158452072,-1.2696704342347207,0.9183657581490363,51.9748586182513,52.57516712603092,-0.9384113996162071,-0.5169187342805088,-2.696152400055368,-5.044407151337367,24.872557622915064,1.0099983215332031,0.8474936197113365,0.5009981155395522,-1.2901129754826997,2.292109206561804,-0.3945574299715773,1.3965536610506817,-2.654239107490234,44.3707889863757,-10.91692929729129,0.895555545511126,5,-1.2099990844726562,-2.134998321533203,-4.0449981689453125,-4.819997787475586,-3.109996795654297,1,-0.06691837107699139,2.5529595504912015,47.84000015258789,1.1777730682829652,47.959999084472656,-2.2765891825206155,48.11000061035156,-0.06691837107699139 6125,2010-05-19,47.13000106811523,48.040000915527344,46.88000106811523,48.040000915527344,51400.0,-0.011327818786908805,1.5494506415818996,2.022218454626356,45.20930800327034,51.42666982057812,-0.35764028674333304,0.04507929161018609,-2.0987387249266973,-4.434856877723597,23.915187000515665,1.1599998474121165,0.505529786139725,-0.05149898529053587,-1.8376003246783341,1.7346023540972624,-0.944549654984435,0.8415516844033633,-1.9045876510554578,15.337449156786596,-33.62721063717428,0.8930506696938975,5,-0.47500228881835227,-1.595001220703118,-3.4225006103515554,-4.280000686645501,-2.2700004577636648,2,-0.0604710847491674,-1.2696704342347207,47.66999816894531,2.5529595504912015,47.84000015258789,1.1777730682829652,47.959999084472656,-0.0604710847491674 6126,2010-05-20,46.02999877929688,47.27000045776367,46.0,46.86999893188477,83800.0,-0.023339746740691836,-1.8222304167778844,0.9230772455365867,47.27625859930145,50.93480360303586,0.9469810602534992,1.1123262015361135,-0.960010438146675,-3.273386854893367,22.864502210626263,1.2700004577636719,0.24444144908676435,-1.094501304626455,-2.953425353055472,0.7644227438025624,-2.0239633288409635,-0.16503928041194627,-0.6075102679687063,1.195171289140851,-51.04107575951389,0.9294620242145102,5,1.114999771118157,-0.49499893188477273,-2.327498435974128,-3.1799983978271555,-1.5999984741211009,3,-0.044753369828901324,1.5494506415818996,47.13000106811523,-1.2696704342347207,47.66999816894531,2.5529595504912015,47.84000015258789,-0.044753369828901324 6127,2010-05-21,46.849998474121094,46.959999084472656,45.47999954223633,45.77000045776367,138800.0,0.017814462667181896,1.2769237089442966,-1.2857116906826036,42.76661789870224,50.09119918437262,0.48702908307244996,0.24254229537598349,-1.7335363134429969,-4.030358606491163,21.09367084387113,1.4799995422363281,0.057040975413990225,-0.2350015640258789,-2.0813350551394336,1.6113319270876758,-1.1581683095826563,0.6881651815308985,1.6599998474121094,45.21450441648957,-1.4110642239543623,0.9231667455567761,5,0.14500045776367188,-1.3149986267089844,-3.0424985885620117,-3.999998092651367,-3.479999542236321,4,-0.06083241338194212,-1.8222304167778844,46.02999877929688,1.5494506415818996,47.13000106811523,-1.2696704342347207,47.66999816894531,-0.06083241338194212 6128,2010-05-24,46.459999084472656,46.97999954223633,46.0099983215332,46.68000030517578,40700.0,-0.008324426944514518,1.3658575163520315,-0.2037052081309715,46.02272259302336,49.45536931334119,1.011630399746501,0.5945017754024704,-1.2958010044084602,-3.580555980331411,19.220016262784824,0.970001220703125,0.0856728223282488,-0.581500816345212,-2.4444500930820823,1.2814484603916583,-1.5129754547136471,0.34997382202322314,1.9893992614746097,32.88589573073865,-14.66651771478498,0.9314746383684358,5,0.5349998474121094,-0.24500083923339844,-2.8624982833862305,-3.6099987030029297,-4.3600006103515625,0,-0.052948754475865,1.2769237089442966,46.849998474121094,-1.8222304167778844,46.02999877929688,1.5494506415818996,47.13000106811523,-0.052948754475865 6129,2010-05-25,45.20000076293945,46.09000015258789,45.06999969482422,46.0099983215332,54700.0,-0.027120067721962293,1.1030910806984426,3.681786655569427,42.497374142993955,48.247000443250755,2.174192356703486,1.8036323741004168,-0.004947708718148647,-2.261725933504451,18.397404113782343,1.3899993896484375,0.18658194963567354,-1.7504991531372056,-3.7875399346242062,0.286541628349795,-2.7690195438807095,-0.7319787623937017,3.190009606933593,4.377138541527522,-46.735296204406765,1.0185203907435005,5,1.5899982452392578,1.2599983215332031,-1.489999771118164,-2.3500003814697266,-2.270000457763672,1,-0.017699097866309854,1.3658575163520315,46.459999084472656,1.2769237089442966,46.849998474121094,-1.8222304167778844,46.02999877929688,-0.017699097866309854 6130,2010-05-26,44.70000076293945,45.6500015258789,44.68000030517578,45.36000061035156,209200.0,-0.011061946715938187,-1.7714290385338296,0.8148170823600331,46.232876861461584,47.60196822478202,2.4155876791654336,2.2180957678807047,0.5242795754786655,-1.7039270113892755,17.493950641986945,0.9700012207031179,0.1976655321535361,-2.1239992141723647,-4.389385141416078,0.14138671307134842,-3.2566921777942213,-0.9913062505505081,3.5572091799316397,0.7722184009791547,-51.48982352814359,1.1326929636218577,5,1.894998550415039,1.7599983215332031,-0.3099994659423828,-1.1900005340576172,-2.020000457763672,2,-0.0031319773436001563,1.1030910806984426,45.20000076293945,1.3658575163520315,46.459999084472656,1.2769237089442966,46.849998474121094,-0.0031319773436001563 6131,2010-05-27,45.22999954223633,45.4000015258789,44.88000106811523,45.4000015258789,55900.0,0.011856795755052829,5.117581061371543,0.2575788226454246,51.986371005175215,47.5148499140928,1.6026324972882975,1.5360899722723431,0.021565062331426077,-2.176290307945628,16.140643477020802,0.700000762939446,0.12306462206571211,-1.447500419616702,-3.7280160718532187,0.8330152326198146,-2.5877582457349604,-0.30724259349844374,2.8125778223730435,23.91301823923467,-32.046695323934784,1.1402578261182574,5,1.364999771118164,1.2299995422363281,-0.3849983215332031,-1.2649993896484375,-2.75,3,-0.00818038769908136,-1.7714290385338296,44.70000076293945,1.1030910806984426,45.20000076293945,1.3658575163520315,46.459999084472656,-0.00818038769908136 6132,2010-05-28,44.43000030517578,45.2599983215332,44.43000030517578,45.25,104400.0,-0.017687358946654408,-1.0243861591566725,4.823471334006709,38.733260167958136,45.8555164322375,2.066564248923335,2.283022059504006,0.8385031755152568,-1.2987716947930181,15.58224643724695,0.8299980163574219,-0.061611389802607164,-2.1394996643066406,-4.63217900119259,0.3531796725793086,-3.3858393327496117,-0.8931599958636696,3.4108224358675727,0.0,-53.52044459559421,1.2463396684429742,5,2.0149993896484375,2.029998779296875,0.4349994659423828,-0.44500160217285156,-1.1199989318847656,4,0.0,5.117581061371543,45.22999954223633,-1.7714290385338296,44.70000076293945,1.1030910806984426,45.20000076293945,0.0 6133,2010-06-01,44.150001525878906,44.97999954223633,44.02000045776367,44.33000183105469,61000.0,-0.0063020206476176455,-3.3636079900124844,0.21951264898259196,29.105486340935116,43.31447506809126,1.9758759347857904,2.363658784160563,1.146076454398326,-0.9154295565900128,14.978651073829871,0.9599990844726562,-0.2652615335906887,-2.215998458862302,-4.804046383094445,0.37204946536984096,-3.5100224209783732,-0.9219744967462304,3.417955420295044,6.280245762368282,-40.47911169277573,1.2940239621160714,6,1.8799991607666016,2.1149978637695312,1.2649993896484375,0.7349987030029297,0.01999664306640625,1,-0.017667102311127447,-1.0243861591566725,44.43000030517578,5.117581061371543,45.22999954223633,-1.7714290385338296,44.70000076293945,-0.017667102311127447 6134,2010-06-02,45.13000106811523,45.27999877929688,43.88000106811523,44.27000045776367,59400.0,0.02219704435710801,1.4137974125740693,-4.777773068282926,31.74805918570364,41.8187807550283,0.6679272964905536,1.2899136274012264,0.19529137060700208,-1.7995486808172885,14.213330597301526,1.3999977111816548,-0.4669290766256182,-1.1344989776611385,-3.7505094019065197,1.4815114465842427,-2.4425041897838327,0.17350623446155566,2.0831602292176967,70.62145066218386,29.26501029831315,1.3080052121226924,6,0.44499969482422586,1.0649986267089915,0.2849998474121165,-0.24500083923339133,-0.8600006103515554,2,-0.06713943102773068,-3.3636079900124844,44.150001525878906,-1.0243861591566725,44.43000030517578,5.117581061371543,45.22999954223633,-0.06713943102773068 6135,2010-06-03,45.20000076293945,45.66999816894531,44.68000030517578,45.38999938964844,39800.0,0.00155106787430781,1.6400077311591144,-0.22092847891272516,31.12839408073404,40.02457358629859,0.33007762600437474,1.1671281708901518,0.1459281988093153,-1.7745229678667016,13.806917543948021,0.9899978637695312,-0.6922166122843905,-0.9929992675781278,-3.6448704141680466,1.658871879011791,-2.3189348408730908,0.3329363057168351,1.6131813068873484,73.74311914874583,37.03078433791754,1.3259355732949596,6,0.22999954223632812,0.9949989318847656,0.21500015258789062,-0.2650012969970703,-1.720001220703125,3,-0.05022124821787388,1.4137974125740693,45.13000106811523,-3.3636079900124844,44.150001525878906,-1.0243861591566725,44.43000030517578,-0.05022124821787388 6136,2010-06-04,43.900001525878906,44.97000122070313,43.36000061035156,44.34000015258789,66000.0,-0.02876104458224804,-1.118421217741358,2.315798984078543,27.08803174381744,38.28250845797805,1.4484865262805187,2.4792522646122848,1.4534952060418362,-0.3827398909444497,14.747154106876986,1.8400001525878906,-0.937776986146396,-2.219998550415042,-5.043261760845077,0.6032646600149931,-3.631630155630063,-0.8083669452000208,2.561198823742508,23.376687716331546,-7.335521701949787,1.4116316052150177,6,1.269998550415039,2.0349979400634766,1.5149993896484375,1.154998779296875,0.9599990844726562,4,-0.02779045964232918,1.6400077311591144,45.20000076293945,1.4137974125740693,45.13000106811523,-3.3636079900124844,44.150001525878906,-0.02779045964232918 6137,2010-06-07,43.4900016784668,44.9900016784668,43.38000106811523,44.13000106811523,46500.0,-0.009339403944448987,-2.74418480864423,1.4545486071976466,26.22950067872469,36.083261578611534,1.488254178137339,2.93000013449614,1.8774155186975605,0.10992718990091532,15.729890006316156,1.6100006103515696,-1.0864960424311647,-2.5604984283447294,-5.57429341683644,0.45329656014698116,-4.067395922590585,-1.0536009340988741,2.5370307076568395,5.627757814357809,-18.62201515546205,1.5068974942458568,6,1.2349987030029297,2.444997787475586,2.264998435974121,1.7049980163574219,1.4899978637695312,0,-0.023223777816742452,-1.118421217741358,43.900001525878906,1.6400077311591144,45.20000076293945,1.4137974125740693,45.13000106811523,-0.023223777816742452 6138,2010-06-08,43.560001373291016,43.86000061035156,43.02999877929688,43.790000915527344,26300.0,0.0016095583380690837,3.48650933572522,0.3593746274706189,27.29281432607722,34.39386604339856,1.0768741518349856,2.788757925551778,1.8201800568857607,0.10947063009736269,17.29172206081668,0.8300018310546804,-1.1982137841534453,-2.354498863220215,-5.563829211855342,0.8548314854149126,-3.959164037537782,-0.7498336889026476,2.093646564224528,20.075860474525115,-1.5614577510470369,1.6046651743175644,6,0.7899971008300781,2.2099971771240234,2.357499122619629,1.6349983215332031,0.9799995422363281,1,-0.005739210103728021,-2.74418480864423,43.4900016784668,-1.118421217741358,43.900001525878906,1.6400077311591144,45.20000076293945,-0.005739210103728021 6139,2010-06-09,43.52999877929688,44.70000076293945,43.31999969482422,44.0099983215332,28500.0,-0.0006887647623566862,-2.0666768392185784,2.08695868508779,28.922696071709197,32.47051262231497,0.944387256067543,2.6597837187617017,1.874789418335581,0.21353969831429964,17.812917552402563,1.3800010681152344,-1.3400589493584931,-2.1970014572143484,-5.507024260150331,1.1130213457216342,-3.852012858682336,-0.5419900557463606,1.7038652929036786,18.93939831806496,-3.350443939140561,1.6550114014679898,6,0.8199996948242116,2.239999771118157,2.7100019454955984,1.6750011444091726,-0.00999832153321023,2,0.014702490411114377,3.48650933572522,43.560001373291016,-2.74418480864423,43.4900016784668,-1.118421217741358,43.900001525878906,0.014702490411114377 6140,2010-06-10,44.38999938964844,44.68000030517578,43.709999084472656,44.150001525878906,36400.0,0.01975650435259313,1.3658575163520315,-0.4999960263532328,40.12048015574997,31.152080305712165,0.03999436571321269,1.599851894339821,1.059567547643674,-0.5682383901628754,17.98030158253242,1.1500015258788991,-1.4941014053908432,-1.1580007553100558,-4.342102354942021,2.0261008443219097,-2.750051555126035,0.43405004450592344,0.4912462356875338,69.38768360636264,42.59417022349656,1.5920507998159814,6,-0.04000091552734375,1.3799991607666016,1.9150018692016602,0.8150005340576172,-0.970001220703125,3,-0.0027032875317576366,-2.0666768392185784,43.52999877929688,3.48650933572522,43.560001373291016,-2.74418480864423,43.4900016784668,-0.0027032875317576366 6141,2010-06-11,44.04999923706055,44.25,43.63999938964844,43.93000030517578,42400.0,-0.007659386286614334,1.3461541283057623,0.5,32.097182147012234,30.414738303384834,0.2179261837483608,1.707643186750488,1.447121684657624,-0.15966123884148686,17.841922452905575,0.75,-1.5300871099478073,-1.2950008392333956,-4.304245158171156,1.7142434797043649,-2.799622998702276,0.20962132023548463,0.6500015258789062,52.04076270477189,26.438187644972647,1.5046221594688818,6,0.2999992370605469,1.7199993133544922,2.357501983642578,1.1550006866455078,-0.529998779296875,4,-0.012939834385846338,1.3658575163520315,44.38999938964844,-2.0666768392185784,43.52999877929688,3.48650933572522,43.560001373291016,-0.012939834385846338 6142,2010-06-14,44.04999923706055,44.75,43.68999862670898,44.38000106811523,30600.0,0.0,-1.0190443666167592,-2.750039736783487,33.781958373059055,30.934346306954165,0.17696405884193922,1.4753378427724044,1.505005155861184,-0.09853125192053369,17.834884652830578,1.0600013732910227,-1.582445923137719,-1.0995008468627958,-3.8937909434340483,1.6947892497084567,-2.4966458951484256,0.297644201422834,-1.0200004577636648,59.30231010805327,33.19086725278737,1.3971450482856278,6,0.2999992370605469,1.7199993133544922,1.8375015258789062,1.1550006866455078,-1.1699981689453196,0,0.01838822672690399,1.3461541283057623,44.04999923706055,1.3658575163520315,44.38999938964844,-2.0666768392185784,43.52999877929688,0.01838822672690399 6143,2010-06-15,44.75,44.93000030517578,44.2400016784668,44.43999862670898,40500.0,0.015891050512221616,1.0596912951143551,-0.9393928885190227,46.724884767805946,32.598438038298866,-0.4793894105090004,0.5607210020002924,0.861576915919926,-0.7515521943158916,18.133565631890423,0.8800010681152344,-1.7282212110152528,-0.24500007629394815,-2.7384304372499884,2.248430284662092,-1.4917152567719683,1.001715104184072,-1.6856011962890562,88.81986105977462,57.482323215562744,1.2467151804780203,6,-0.40000152587890625,1.019998550415039,1.1375007629394531,0.4549999237060547,-1.75,1,0.00513965457511345,-1.0190443666167592,44.04999923706055,1.3461541283057623,44.04999923706055,1.3658575163520315,44.38999938964844,0.00513965457511345 6144,2010-06-16,44.47999954223633,44.93999862670898,44.11000061035156,44.43999862670898,17800.0,-0.006033529782428437,-1.3714332425067917,0.12903463975883372,48.343364149655635,34.51121249040126,-0.3478702910288405,0.6107970527316269,1.1687703637375506,-0.4725491425575825,18.48933075800468,0.8299980163574148,-1.6896040845734746,-0.35550060272216655,-2.5140811439172026,1.8030799384728695,-1.4347908733196846,0.7237896678753515,-1.340976678466788,64.61543427419508,28.19662667802156,1.0792902705975191,6,-0.4699993133544922,1.289999008178711,1.407501220703125,0.7250003814697266,-1.7900009155273509,2,0.0013489517515403726,1.0596912951143551,44.75,-1.0190443666167592,44.04999923706055,1.3461541283057623,44.04999923706055,0.0013489517515403726 6145,2010-06-17,44.27999877929688,44.72999954223633,44.02999877929688,44.70000076293945,25900.0,-0.0044964200763881745,1.9166726271367989,-10.499809269500151,42.472261836894255,36.22057138963202,-0.3264226973548503,0.6180214945242923,1.4050517024558786,-0.26062559701022536,19.48610053731774,0.700000762939446,-1.5520471505946176,-0.41300125122069886,-2.2919821566721907,1.465979654230793,-1.3524917039464412,0.5264892015050435,-1.032917369750976,49.23075117302091,10.766143741096016,0.9394904527257456,6,-0.26999855041504617,1.489999771118157,1.607501983642571,0.9250011444091726,-1.4199981689453196,3,-0.017163467535788346,-1.3714332425067917,44.47999954223633,1.0596912951143551,44.75,-1.0190443666167592,44.04999923706055,-0.017163467535788346 6146,2010-06-18,43.97000122070313,44.72999954223633,43.97000122070313,44.54999923706055,78900.0,-0.00700084839972237,-1.6206928303177788,1.3809411358661656,46.04811762377125,38.422639939081634,-0.006092118718825645,0.8071597289791654,1.747186118633799,0.06983213139179867,20.581420496925695,0.759998321533196,-1.5128997149605752,-0.6199989318847585,-2.41432836430166,1.1743305005321432,-1.5171636480932094,0.2771657843236923,-0.6213447781274439,22.400207519532387,-20.065320902385224,0.897164716208452,6,0.014997482299797582,1.799997329711907,1.917499542236321,1.2349987030029226,-1.0400009155273509,4,-0.012508597600376037,1.9166726271367989,44.27999877929688,-1.3714332425067917,44.47999954223633,1.0596912951143551,44.75,-0.012508597600376037 6147,2010-06-21,44.0,44.45000076293945,43.68000030517578,44.45000076293945,61100.0,0.0006822555939056674,2.422218454626372,0.7758660378971833,48.65348712659453,40.796048028028004,0.04901463440562992,0.5825671671775439,1.7519472492031412,0.056524247158776575,21.395815523399737,0.7700004577636719,-1.4800653093515592,-0.44750022888183594,-1.907678244977582,1.01267778721391,-1.1775892369297054,0.28258877916603353,-0.5558630263763149,25.396835008068543,-20.75171899190135,0.7300890080478716,6,0.12999916076660156,1.769998550415039,1.9675006866455078,1.2950000762939453,-1.8699989318847727,0,-0.010909080505371094,-1.6206928303177788,43.97000122070313,1.9166726271367989,44.27999877929688,-1.3714332425067917,44.47999954223633,-0.010909080505371094 6148,2010-06-22,44.0,44.650001525878906,43.900001525878906,44.27000045776367,29200.0,0.0,-2.1915069760646717,0.6,37.690620582244144,41.77026186253189,0.13185840268847215,0.40983308086752857,1.7880686062907785,0.08472125246041173,22.17890892685584,0.75,-1.2777291686449104,-0.32450027465820597,-1.4460681875268406,0.7970676382104287,-0.8852842310925197,0.2362836817761078,-0.4661113271912001,25.396835008068543,-16.92670843916956,0.5607839564343161,6,0.28999900817871094,1.769998550415039,1.9675006866455078,1.3099994659423828,-1.8400001525878906,1,-0.02545452117919933,2.422218454626372,44.0,-1.6206928303177788,43.97000122070313,1.9166726271367989,44.27999877929688,-0.02545452117919933 6149,2010-06-23,44.400001525878906,44.75,43.75,44.0,34400.0,0.009090943769975102,-1.2222184546263721,-1.4814846211446897,41.86992973051341,41.96464514861671,-0.14723876856937324,-0.05604904488468776,1.4379630396880145,-0.27712614339674246,22.312001963357336,1.0,-1.0049910171134258,0.11550121307372763,-0.92901264162046,1.1600150677679153,-0.4067557142733662,0.6377581404208215,-0.7817462558360972,67.28985290237938,27.745165062647033,0.5222569273470955,6,-0.11000251770019531,1.3449974060058594,1.5974979400634766,0.9399967193603516,-2.69000244140625,2,-0.03153156481453956,-2.1915069760646717,44.0,2.422218454626372,44.0,-1.6206928303177788,43.97000122070313,-0.03153156481453956 6150,2010-06-24,44.560001373291016,44.77000045776367,44.060001373291016,44.060001373291016,37300.0,0.0036036000430956783,-1.839996337890625,1.2499952316466079,58.730150720805796,44.92386387903822,-0.31356226609842963,-0.23934648744373987,1.3407409101629213,-0.39206558261744817,22.161227422077513,0.7099990844726562,-0.7328199801419757,0.2825010299682589,-0.7521180338106959,1.3171200937472136,-0.23480850192121494,0.7998105618577327,-0.8624415018482381,80.73403164448426,37.52719397978686,0.5173095318894764,6,-0.2500019073486328,0.9749984741210938,1.4374980926513672,0.7799968719482422,-2.7800025939941335,3,-0.04196594903389983,-1.2222184546263721,44.400001525878906,-2.1915069760646717,44.0,2.422218454626372,44.0,-0.04196594903389983 6151,2010-06-25,44.86000061035156,45.34000015258789,44.38999938964844,44.77000045776367,134000.0,0.006732478182560397,-1.2352898937721868,0.18000030517578125,68.66482549588454,48.79973800379662,-0.543762070194937,-0.5992080863273372,1.1124907130607369,-0.6515087025311246,21.722013293792276,0.9500007629394531,-0.46630391588551845,0.6010002136230455,-0.37338550494054346,1.5753859321866344,0.11380735434124745,1.0881930729048435,-1.1100006103515625,71.08436226758495,22.168794168549226,0.48719285928179545,6,-0.35000038146972656,0.28999900817871094,1.2349987030029297,0.6449985504150391,-3.0699996948242188,4,-0.044583146963633635,-1.839996337890625,44.560001373291016,-1.2222184546263721,44.400001525878906,-2.1915069760646717,44.0,-0.044583146963633635 6152,2010-06-28,44.43000030517578,45.02000045776367,44.18999862670898,44.7400016784668,43800.0,-0.009585383400029568,-1.1012578768197971,-3.4444538634340693,60.794024465161876,50.36297574794727,-0.06055833462763616,-0.178351979901187,1.5849324145724708,-0.18623441922095196,21.012359355377804,0.8300018310546946,-0.38590057229640706,0.1709999084472642,-0.8033858101163247,1.1453856270108531,-0.3161929508345338,0.6581927677290622,-0.5528002929687474,42.76731068666943,-9.391611979370339,0.48719285928179545,6,0.07999992370605469,0.5749988555908203,1.909998893737793,1.1049995422363281,-1.9599990844726491,0,-0.03376097208410911,-1.2352898937721868,44.86000061035156,-1.839996337890625,44.560001373291016,-1.2222184546263721,44.400001525878906,-0.03376097208410911 6153,2010-06-29,43.36999893188477,44.209999084472656,43.150001525878906,44.0,74000.0,-0.02385778451519671,1.0190444358058646,2.0322525072294115,48.418974268893855,50.37137687230707,0.8751334679335017,0.864542933458111,2.663360032753225,0.9107397637135435,20.34607587201619,1.279998779296875,-0.22949212268486008,-0.8500013351440359,-1.9020973292518448,0.2020946589637731,-1.376049332197944,-0.32395333809012783,1.970001220703118,10.045549952534314,-44.40217694006483,0.5260479970539049,6,0.8750019073486257,1.6350002288818288,2.8950004577636648,2.1650009155273366,-2.1199989318847727,1,-0.028591143516444095,-1.1012578768197971,44.43000030517578,-1.2352898937721868,44.86000061035156,-1.839996337890625,44.560001373291016,-0.028591143516444095 6154,2010-06-30,42.099998474121094,43.59000015258789,42.06999969482422,43.5099983215332,51400.0,-0.02928292573302327,-1.0680314829856417,2.238091201385424,29.06763798461283,48.881974222053586,1.9802743022584366,1.9983612066712055,3.882282312817324,2.2102244007100467,20.311743608647287,1.5200004577636719,-0.12466374328859331,-1.9685016632080092,-3.3034618452956153,-0.6335414811204032,-2.6359817542518087,-1.3010215721642098,3.1962017059326158,0.9173937338648245,-49.50731212233913,0.6674800910438012,6,1.605001449584961,1.980001449584961,4.505000114440918,3.4350013732910156,-1.9699974060058665,2,0.0014252108186629808,1.0190444358058646,43.36999893188477,-1.1012578768197971,44.43000030517578,-1.2352898937721868,44.86000061035156,0.0014252108186629808 6155,2010-07-01,42.93000030517578,43.02999877929688,41.540000915527344,42.34000015258789,56900.0,0.019715008578085502,2.772160333763042,-0.41843986981329623,40.60404037688677,48.27707675017753,1.048944406732808,1.043054957653446,2.987872080295837,1.4186645798396071,20.86734841465519,1.4899978637695384,-0.17788736821737672,-1.0249998092651396,-2.340759094961008,0.2907594764307291,-1.6828794521130703,-0.3671201664172088,2.2371518554687455,36.57893865062084,-13.077836914478276,0.657879642847933,7,0.5100002288818359,0.6749992370605469,3.6949987411499023,2.604999542236328,-2.470001220703125,3,-0.028418383695097194,-1.0680314829856417,42.099998474121094,1.0190444358058646,43.36999893188477,-1.1012578768197971,44.43000030517578,-0.028418383695097194 6156,2010-07-02,42.68000030517578,43.27000045776367,41.5099983215332,43.27000045776367,25900.0,-0.005823433454992477,4.9661073933986355,-1.0,38.969417936440145,47.201069062382594,1.2255991366910592,1.2616548946661368,3.159881791618986,1.6963032135434233,20.41207238403424,1.7600021362304688,-0.24018067273483723,-1.2139997482299805,-2.6482783224309614,0.22027882597100046,-1.9311390353304745,-0.49686046112948645,2.2695227807617115,33.333369560255875,-14.479408567327539,0.7171392871004916,7,0.7449989318847656,0.9099979400634766,3.847498893737793,2.854999542236328,-2.2900009155273438,4,-0.02108719586325203,2.772160333763042,42.93000030517578,-1.0680314829856417,42.099998474121094,1.0190444358058646,43.36999893188477,-0.02108719586325203 6157,2010-07-06,42.47999954223633,43.68000030517578,42.36000061035156,43.02000045776367,45600.0,-0.004686053456171124,-2.3846198990570837,0.9152555523227621,30.122598027982846,46.360177667464676,1.3268453122326136,1.4568000527655016,3.2628083864683717,1.926892289959099,19.761005352660394,1.3199996948242188,-0.2549106929249305,-1.3635004043579073,-2.923302276245316,0.1963014675295014,-2.143401340301608,-0.5835994684142065,2.1943615625488206,35.92596098554795,-6.42293937043339,0.7799009359437038,7,0.9449996948242188,1.1099987030029297,4.047499656677246,3.0550003051757812,-2.6899986267089844,1,-0.016242905700197707,4.9661073933986355,42.68000030517578,2.772160333763042,42.93000030517578,-1.0680314829856417,42.099998474121094,-0.016242905700197707 6158,2010-07-07,43.310001373291016,43.40999984741211,42.61000061035156,42.75,30400.0,0.0195386497174852,1.1052657996576805,-1.0370378219528391,40.66987741871109,46.226838521708856,0.43435080559886785,0.6399174350111281,2.3533692988947053,1.1265481975678284,18.849629506340154,0.9300003051757812,-0.26133760876387413,-0.5209985733032241,-2.094314763593019,1.0523176169865707,-1.307656668448125,0.26565952184167685,1.1112107088339798,82.94937356399632,41.62352686063853,0.7866580951448986,7,0.11499786376953125,0.2799968719482422,3.142498016357422,2.2249984741210938,-3.920001983642578,2,-0.01939506178602679,-2.3846198990570837,42.47999954223633,4.9661073933986355,42.68000030517578,2.772160333763042,42.93000030517578,-0.01939506178602679 6159,2010-07-08,44.16999816894531,44.16999816894531,43.47999954223633,43.709999084472656,36700.0,0.019856771378092164,2.0,0.8214249221735547,49.20634483760834,45.16863786802025,-0.5159619316519866,-0.17884319530394066,1.4322844602900062,0.29624194380471636,18.532465383631326,0.8599967956542969,-0.27027715494606497,0.30699825286865234,-1.2665747076988367,1.8805712134361414,-0.4797882274150922,1.0937847331523969,0.01831681233233695,100.0,57.20899624913701,0.7867864802837459,7,-0.7449989318847656,-0.5799999237060547,1.9775018692016602,1.3650016784667969,-5.369998931884766,3,-0.06610817953346171,1.1052657996576805,43.310001373291016,-2.3846198990570837,42.47999954223633,4.9661073933986355,42.68000030517578,-0.06610817953346171 6160,2010-07-09,44.27000045776367,44.34000015258789,43.83000183105469,44.0,25300.0,0.0022640319892217597,1.487797616278529,0.5869586850878211,52.232135507936164,43.34278342491487,-0.7391571902876279,-0.303876347804362,1.2643267268258924,0.22377939322413454,18.1262920705121,0.5099983215332031,-0.2158496728591146,0.4130004882812486,-1.1530086771281276,1.9790096536906248,-0.37000409442343596,1.1960050709859331,-2.7600021362304688,97.52651415076537,50.001692503159404,0.7830045827046881,7,-1.0050010681152344,-0.6800022125244141,1.614999771118164,1.2649993896484375,-5.389999389648445,4,-0.09351703968465641,2.0,44.16999816894531,1.1052657996576805,43.310001373291016,-2.3846198990570837,42.47999954223633,-0.09351703968465641 6161,2010-07-12,43.47999954223633,44.18999862670898,43.41999816894531,44.11999893188477,19900.0,-0.017845062285035573,-1.0263112984992033,-2.37036409104398,46.52406444384266,41.75723231143497,-0.18494435341287385,0.4650768382332515,1.9458099475282467,1.034930072678172,17.777797897217145,0.8500022888183594,-0.23302613726468024,-0.34850044250488565,-1.920456178887683,1.2234552938779117,-1.134478310696288,0.4374774256865166,-1.9134011840820335,56.56561569806087,5.983912200358553,0.7859778681914004,7,-0.5550003051757812,-0.05500030517578125,2.332500457763672,2.0550003051757812,-4.349998474121101,0,-0.06945723297053064,1.487797616278529,44.27000045776367,2.0,44.16999816894531,1.1052657996576805,43.310001373291016,-0.06945723297053064 6162,2010-07-13,44.86000061035156,45.0,43.7599983215332,44.040000915527344,63100.0,0.03173875535059989,1.254551633733068,-1.281250745058756,54.85327206860594,42.47215428918076,-1.6735243477418038,-0.8971256358233362,0.5217030440676567,-0.3142448302194225,17.66658753566958,1.5200004577636719,-0.32599552830628653,0.9910005569457994,-0.6454004675793001,2.627401581470899,0.1728000446832496,1.809201069208349,-3.237934216308595,94.14228345602083,38.70701951017463,0.8182005122625495,7,-1.605001449584961,-1.4350013732910156,0.6924991607666016,0.6749992370605469,-6.350002288818359,1,-0.0996433606751147,-1.0263112984992033,43.47999954223633,1.487797616278529,44.27000045776367,2.0,44.16999816894531,-0.0996433606751147 6163,2010-07-14,44.97999954223633,45.22000122070313,44.400001525878906,44.599998474121094,36300.0,0.0026749650078488063,-1.1025768935448241,0.46341610919342385,53.37993959622034,45.17352113491492,-1.7222395263884849,-1.0529978390800778,0.3055354623053077,-0.4086340338901877,17.671333331748286,0.8199996948242259,-0.4924622043354532,1.0994995117187472,-0.5659451708544339,2.764944194291928,0.26677717043215665,1.9322218530053377,-3.222815803955079,86.66659602424414,31.378779879156113,0.8327223412865904,7,-1.614999771118164,-1.5550003051757812,0.35000038146972656,0.5550003051757812,-6.779998779296875,2,-0.11538458602774249,1.254551633733068,44.86000061035156,-1.0263112984992033,43.47999954223633,1.487797616278529,44.27000045776367,-0.11538458602774249 6164,2010-07-15,44.540000915527344,44.97000122070313,44.290000915527344,44.97000122070313,28400.0,-0.00978209495746718,2.162789872429445,-1.1315765697937246,49.88713065589941,46.20497561036077,-1.0054632160825179,-0.6411454395624503,0.6764420680558771,0.04876785661998184,17.599070032635296,0.6899986267089844,-0.6173733347296064,0.6565008163452148,-1.013700255723741,2.3267018884141706,-0.17859971968926658,1.4916013523796963,-2.5750481283007787,62.222269317170095,9.73380890910979,0.835100536034479,7,-1.1750011444091797,-1.1150016784667969,0.5199975967407227,0.9949989318847656,-6.760002136230462,3,-0.11562643511494708,-1.1025768935448241,44.97999954223633,1.254551633733068,44.86000061035156,-1.0263112984992033,43.47999954223633,-0.11562643511494708 6165,2010-07-16,43.52000045776367,44.16999816894531,43.38000106811523,44.16999816894531,78400.0,-0.022900773165635102,1.4307688696132101,1.5116215113287308,43.006266373224506,46.65351432555902,0.11960811302084551,0.3362375794607715,1.6311595414547426,1.0783413211753299,17.75501394144464,1.1599998474121165,-0.6284452175319046,-0.3254997253417997,-1.9922965976285454,1.341297146944946,-1.158898161485176,0.5078987108015767,-1.3597447645285143,7.6086618499210275,-40.77077314427787,0.8333984361433743,7,0.2700004577636719,-0.095001220703125,1.5399980545043945,2.0149993896484375,-5.810001373291016,4,-0.10845590926139592,2.162789872429445,44.540000915527344,-1.1025768935448241,44.97999954223633,1.254551633733068,44.86000061035156,-0.10845590926139592 6166,2010-07-19,43.41999816894531,43.86999893188477,43.22999954223633,43.77000045776367,32400.0,-0.0022978466858109003,1.3272737361196503,0.538466955802175,44.540533496313564,48.25550715537355,0.37505946582808036,0.41415632828582716,1.7043129914112143,1.1818437568113467,17.90845246355611,0.6399993896484446,-0.40585915604114575,-0.39800186157226847,-2.0742716804387342,1.2782679572941973,-1.236136771005505,0.44013304786096796,-1.0761577440620798,9.547661630887102,-37.90824377189365,0.8381349094332333,7,0.49500274658203125,0.005001068115234375,1.640000343322754,2.115001678466797,-6.119998931884766,0,-0.1045600481871315,1.4307688696132101,43.52000045776367,2.162789872429445,44.540000915527344,-1.1025768935448241,44.97999954223633,-0.1045600481871315 6167,2010-07-20,43.52000045776367,43.790000915527344,43.11000061035156,43.25,45200.0,0.002303138946004868,-1.4727318125385804,-0.7714248346067073,50.90471273380522,49.3927110792729,0.4895800026663295,0.29128416853262706,1.5935445215388526,1.0956986278896323,17.829964649789176,0.6800003051757812,-0.3019364806611122,-0.2739995956420884,-1.9530401851169756,1.4050409938327988,-1.1135198903795356,0.5655206990953587,-1.0035903851312469,19.431266768391833,-31.403647504538572,0.8395202947374454,7,0.6450004577636719,-0.095001220703125,1.5399980545043945,2.0149993896484375,-5.619998931884766,1,-0.1008731466790529,1.3272737361196503,43.41999816894531,1.4307688696132101,43.52000045776367,2.162789872429445,44.540000915527344,-0.1008731466790529 6168,2010-07-21,42.88000106811523,43.88999938964844,42.86999893188477,43.810001373291016,32300.0,-0.014705868173635839,-1.1473590375766118,-3.444439734949658,55.091395774454945,50.04660562781141,1.1869945082134592,0.8886346058203927,2.1699858902265916,1.7560336135797527,18.097311243683738,1.0200004577636648,-0.16964352515795866,-0.857999038696299,-2.582212388969637,0.8662143115770391,-1.7201057138329716,0.0041076364403735965,-0.20137552659856084,0.4762916823334795,-54.33175611609402,0.8621066751366692,7,1.1649990081787251,0.5449981689453196,2.179997444152839,2.654998779296882,-5.220001220703118,2,-0.10191237494701177,-1.4727318125385804,43.52000045776367,1.3272737361196503,43.41999816894531,1.4307688696132101,43.52000045776367,-0.10191237494701177 6169,2010-07-22,43.0,43.7400016784668,42.88000106811523,43.41999816894531,112700.0,0.002798482483574505,-1.6060781208456774,0.4516107861555213,50.50359459509896,49.85454552638506,0.9874152463756616,0.693952622035134,1.9542749856463928,1.6650983854234056,18.227643031903813,0.8600006103515696,0.049559295270618975,-0.6680000305175753,-2.3927260061390925,1.056725945103942,-1.5303630183283303,0.19436295729317976,-0.16889191773214662,10.000088031526532,-45.167596192405746,0.8623629878107569,7,1.0450000762939524,0.4249992370605469,2.0599985122680664,2.5349998474121094,-5.040000915527344,3,-0.11162788923396616,-1.1473590375766118,42.88000106811523,-1.4727318125385804,43.52000045776367,1.3272737361196503,43.41999816894531,-0.11162788923396616 6170,2010-07-23,42.68999862670898,42.77999877929688,40.599998474121094,42.68999862670898,139600.0,-0.007209334262581968,23.222184546259978,-0.0,50.07131464369066,50.248684437479284,1.1730863772623863,0.9029707026456819,2.140744525396599,2.001378539816166,18.974420936394587,2.4000015258789062,0.14167868053520039,-0.8845012664794965,-2.608371048403903,0.8393685154449102,-1.7464361574416998,-0.022566375517293125,2.530002593994155,63.525822826492565,5.365069548586568,0.8619348909622015,7,0.2200012207031321,0.2800006866455149,2.2000007629394602,2.845001220703132,-5.38999938964843,4,-0.11501522617384574,-1.6060781208456774,43.0,-1.1473590375766118,42.88000106811523,-1.4727318125385804,43.52000045776367,-0.11501522617384574 6171,2010-07-26,42.86000061035156,42.93000030517578,42.18000030517578,42.93000030517578,63600.0,0.003982243830203069,20.42866485013624,-100.0,52.722067891704235,50.0118839733791,1.012347965683361,0.6065493277167135,1.8421258980343538,1.8585913276091617,20.495970870016347,0.75,0.10752708257614074,-0.6144992828369169,-2.2543773591937324,1.0253787935198986,-1.4344383210153282,0.2054397553414944,2.267600555419932,68.69305493394431,7.40085506079884,0.8199390381784079,7,0.049999237060546875,0.10999870300292969,2.029998779296875,2.674999237060547,-5.1100006103515625,0,-0.1201586899799314,23.222184546259978,42.68999862670898,-1.6060781208456774,43.0,-1.1473590375766118,42.88000106811523,-0.1201586899799314 6172,2010-07-27,42.93000030517578,43.36999893188477,42.81999969482422,43.18000030517578,44600.0,0.001633217308151691,-1.3404162067398524,3.571444141689373,46.94533150735004,49.29692751906016,0.7149742914961763,0.4410229930345011,1.646506902841061,1.8163300331690095,21.67248997510514,0.549999237060554,0.035221955528626836,-0.4694995880126953,-2.0618959459910187,1.122896769965628,-1.2656977670018605,0.3266985909764699,2.1070488067627053,70.82070464047938,11.761213508345477,0.7961981789891631,7,-0.14500045776367188,0.03999900817871094,1.9474983215332031,2.604999542236328,-4.630001068115234,1,-0.13114374628682368,20.42866485013624,42.86000061035156,23.222184546259978,42.68999862670898,-1.6060781208456774,43.0,-0.13114374628682368 6173,2010-07-28,42.13000106811523,42.75,42.09000015258789,42.75,33400.0,-0.018634969284267666,1.1290354336764516,2.479995727539091,33.44160207182401,47.46964656527401,1.193718924486376,1.205150233214347,2.3128692967524387,2.6371425784374196,22.026645284909073,0.8400001525878906,0.0487012343136044,-1.2074989318847713,-2.898252515930352,0.48325465216080943,-2.0528757239075617,-0.36212213986198094,2.818307031066908,48.726147536303145,-4.9417115154771665,0.8453767920227914,7,0.25499725341797586,0.8399982452392649,2.819997787475593,3.404998779296882,-3.920001983642571,2,-0.10040349952513206,-1.3404162067398524,42.93000030517578,20.42866485013624,42.86000061035156,23.222184546259978,42.68999862670898,-0.10040349952513206 6174,2010-07-29,42.15999984741211,42.560001373291016,41.59000015258789,42.560001373291016,17600.0,0.0007120526593005216,3.84998760228118,0.6451648628860006,32.67652515756768,46.32189754131214,0.8835256882150446,1.243639110673712,2.152307471065896,2.625788108243057,21.64702370944027,0.970001220703125,-0.13645209849381956,-1.1805002212524442,-2.862196924859049,0.5011964823541604,-2.0213485730557466,-0.33965186944914194,2.7013420592688036,56.317729801043455,7.859057300987189,0.8408483518033009,7,0.08499908447265625,0.8099994659423828,2.8699989318847656,3.375,-3.520000457763672,3,-0.10673624327055642,1.1290354336764516,42.13000106811523,-1.3404162067398524,42.93000030517578,20.42866485013624,42.86000061035156,-0.10673624327055642 6175,2010-07-30,41.709999084472656,42.11999893188477,41.52000045776367,41.52000045776367,48100.0,-0.010673642423342566,-5.3158190615777645,-0.47499475481126857,34.60870188260172,45.21836069534417,1.1731460495865562,1.6838879172478443,2.481232596182693,3.070929097069026,20.902748417307386,0.6399993896484375,-0.3458050256536396,-1.5695009231567383,-3.396151370435149,0.25714952412167236,-2.4828261467959436,-0.656175699517533,3.066115953557059,10.270204509182047,-35.62782924283633,0.9133252236392068,7,0.5349998474121094,1.260000228881836,3.307499885559082,3.825000762939453,-3.6199989318847656,4,-0.08990649921629967,3.84998760228118,42.15999984741211,1.1290354336764516,42.13000106811523,-1.3404162067398524,42.93000030517578,-0.08990649921629967 6176,2010-08-02,41.77999877929688,42.72000122070313,41.540000915527344,42.27000045776367,35100.0,0.0016782473354282068,-1.4329968263207096,-2.578974842893532,15.3153137672697,41.26398303239577,0.9454746447244489,1.6263911514578737,2.323936135731806,2.9929146042549704,20.1833482428993,1.1800003051757884,-0.5051677951750335,-1.4545011520385671,-3.3847424907413313,0.47574018666419704,-2.4196218213899456,-0.4893804826871886,2.912593927454658,14.05397491782962,-24.678131486786214,0.9651206693513806,8,0.4650001525878835,1.19000053405761,3.142500877380364,3.7550010681152273,-3.2399978637695384,0,-0.10722833109454988,-5.3158190615777645,41.709999084472656,3.84998760228118,42.15999984741211,1.1290354336764516,42.13000106811523,-0.10722833109454988 6177,2010-08-03,41.790000915527344,42.72999954223633,41.77999877929688,41.79999923706055,76500.0,0.00023940010825040936,-62.327908455210704,0.02040466792784827,13.16403617350278,36.60538752117886,0.7423287453646097,1.6464604737091761,2.1985185039097246,2.9735970630222326,19.979342005573763,0.950000762939446,-0.5200466486949793,-1.409999084472659,-3.4200371509387253,0.6000389819934071,-2.415018117705692,-0.404980051239626,2.820739906571589,21.951264898259197,-10.274724104706188,1.005019033233034,8,0.37999916076660156,1.1199989318847656,3.039999008178711,3.7449989318847656,-3.1800003051757812,1,-0.09667386520746057,-1.4329968263207096,41.77999877929688,-5.3158190615777645,41.709999084472656,3.84998760228118,42.15999984741211,-0.09667386520746057 6178,2010-08-04,42.47000122070313,42.88000106811523,42.0,42.0,63500.0,0.01627184231343559,-2.744675670410982,-47.008012209081215,27.352337228714845,34.03302559158064,-0.0021748901479270444,0.948956292999604,1.421197518153697,2.290536046286398,19.695418520270103,1.0900001525878835,-0.5385586762280496,-0.6879987716674734,-2.723303988084801,1.3473064447498544,-1.7056513798761372,0.3296538365411905,2.060524754436244,69.85296592579384,39.710233277644434,1.0176526082086645,8,-0.4850025177002024,0.43999862670897727,2.2874984741210866,3.0649986267089773,-3.6500015258789134,2,-0.09818699938275033,-62.327908455210704,41.790000915527344,-1.4329968263207096,41.77999877929688,-5.3158190615777645,41.709999084472656,-0.09818699938275033 6179,2010-08-05,41.25,42.709999084472656,41.18999862670898,42.27000045776367,77200.0,-0.028726187559147243,-1.666659974234114,-2.170208103369878,26.205486277109983,31.381266884182775,1.0543606338778844,2.0437671246793343,2.5683147223654004,3.4987544834813917,20.57861489967847,1.520000457763679,-0.6765365755213466,-1.7620000839233398,-3.9075817856903114,0.38358161784363176,-2.8347909348068256,-0.689209233039854,3.2019154251190116,3.5503719888768694,-28.226518645395984,1.0727908508834858,8,1.029998779296875,1.6599998474121094,3.375,4.284999847412109,-2.229999542236328,3,-0.07369699189157197,-2.744675670410982,42.47000122070313,-62.327908455210704,41.790000915527344,-1.4329968263207096,41.77999877929688,-0.07369699189157197 6180,2010-08-06,40.13000106811523,41.47000122070313,40.09000015258789,41.09000015258789,83000.0,-0.027151489257812633,-1.6538458716942512,0.9411751506243828,21.588994706206222,27.922036530238554,1.981400822975452,2.991057997699478,3.6170314023328345,4.602094667666982,21.938838579292213,1.3800010681152415,-0.8480187004538422,-2.674999046325688,-5.0913075672449395,-0.2586905254064362,-3.88315330678531,-1.4668447858660656,4.244876017983827,1.4337241004014543,-31.78541505335815,1.208154260459625,8,1.5999984741211009,2.5249996185302805,3.7624988555908274,5.159997940063484,-1.1500015258788991,4,-0.03712937051603149,-1.666659974234114,41.25,-2.744675670410982,42.47000122070313,-62.327908455210704,41.790000915527344,-0.03712937051603149 6181,2010-08-09,40.459999084472656,40.59000015258789,39.810001373291016,40.4900016784668,38400.0,0.00822322470904746,5.782611580117095,0.0312527318821573,24.584708134493084,25.437522822143336,1.4250164700839463,2.554161734564076,3.2010299953922896,4.252876565615736,23.0417825607855,0.779998779296875,-0.9922249093653335,-2.1940010070800753,-4.802508670337723,0.4145066561775721,-3.4982548387089025,-0.889747175451248,3.7434829242859493,21.17256598681387,-13.220968921648844,1.3042538316288246,8,0.8850021362304688,2.055002212524414,3.0625009536743164,4.565000534057617,-1.1100006103515625,0,-0.05857634665133493,-1.6538458716942512,40.13000106811523,-1.666659974234114,41.25,-2.744675670410982,42.47000122070313,-0.05857634665133493 6182,2010-08-10,40.38999938964844,40.77999877929688,39.9900016784668,39.9900016784668,59300.0,-0.0017300963027229166,-2.9500081062781094,-13.332104259376987,27.155951101887723,24.73911715881708,1.2257248417698605,2.3948973752368943,3.208230005740134,4.302255658575405,25.061250494393516,0.7899971008300852,-1.125891782761272,-2.0405006408691406,-4.618982382338359,0.5379811006000779,-3.32974151160375,-0.7512597701345314,3.549873780982111,18.892445407576258,-18.97383064634293,1.2892408707346086,8,0.9550018310546875,2.125001907348633,3.117499351501465,4.619998931884766,-0.7700004577636648,1,-0.04580337960082337,5.782611580117095,40.459999084472656,-1.6538458716942512,40.13000106811523,-1.666659974234114,41.25,-0.04580337960082337 6183,2010-08-11,39.790000915527344,40.36000061035156,39.68999862670898,39.72000122070313,90200.0,-0.014855124614705173,-9.307335680750157,0.1750002384199256,22.93424182734951,23.656641233237284,1.6303346385860422,2.7258961838824263,3.74618854579618,4.884641458689032,27.486071404073254,0.7000007629394602,-1.3266698420123433,-2.3809991836547866,-4.9235292936633215,0.16153092635374833,-3.6522642386590505,-1.1097341286505227,3.902079947262834,3.3113335649100706,-36.506789453734925,1.2712650550042672,8,1.4949989318847585,2.664999008178711,3.7174978256225586,5.219997406005859,0.31999969482421875,2,-0.029655699372334143,-2.9500081062781094,40.38999938964844,5.782611580117095,40.459999084472656,-1.6538458716942512,40.13000106811523,-0.029655699372334143 6184,2010-08-12,39.38999938964844,39.599998474121094,39.22999954223633,39.29999923706055,46200.0,-0.010052815196664455,-2.217388419882905,1.2857220708448172,22.591370547117805,22.32138219596129,1.7836613962209213,2.867297905562154,4.046629807966653,5.259415970227849,30.013864246837784,0.5600013732910156,-1.5165534089749784,-2.523500633239749,-5.0987617341228955,0.05176046764339759,-3.8111311836813186,-1.2358700827981792,3.9819148942552474,7.142844978653015,-28.450511429967804,1.287630550441573,8,1.6650009155273438,2.835000991821289,4.117499351501465,5.619998931884766,1.6700019836425781,3,-0.0144706703136942,-9.307335680750157,39.790000915527344,-2.9500081062781094,40.38999938964844,5.782611580117095,40.459999084472656,-0.0144706703136942 6185,2010-08-13,38.79999923706055,39.47000122070313,38.709999084472656,39.11999893188477,34600.0,-0.014978425024879338,-2.0400085449219034,-3.5555461365660097,18.47824348554434,22.672818831325138,2.1428074859015,3.2523040012103905,4.525904481923298,5.815552399617282,31.893131713615684,0.7600021362304759,-1.576257315068112,-2.8775007247924833,-5.687294842520878,-0.06770660706408904,-4.282397783656684,-1.4726036659282826,4.157723572676403,4.347834099344299,-25.940868834613276,1.4048970588641982,8,1.9950008392333984,3.1650009155273438,4.7074995040893555,6.209999084472656,2.1700019836425852,4,0.005670134665698212,-2.217388419882905,39.38999938964844,-9.307335680750157,39.790000915527344,-2.9500081062781094,40.38999938964844,0.005670134665698212 6186,2010-08-16,38.88000106811523,39.38999938964844,38.45000076293945,38.79999923706055,51700.0,0.002061902902777968,-1.4102566610587268,-0.2500059604701341,18.604660790653696,23.277332677675243,1.7971723768038004,2.9668496171542103,4.375733153829003,5.7026066061568415,33.78513531526589,0.9399986267089844,-1.6468932263952993,-2.5704990386962976,-5.517758266809459,0.3767601894168635,-4.044128652752882,-1.0968694246397135,3.567994894590008,18.454964431601077,-6.429665489435401,1.4736296140565812,8,1.7849998474121165,2.954999923706062,4.54749774932862,6.129997253417976,1.7399978637695455,0,0.0025719771443912798,-2.0400085449219034,38.79999923706055,-2.217388419882905,39.38999938964844,-9.307335680750157,39.790000915527344,0.0025719771443912798 6187,2010-08-17,39.13000106811523,39.540000915527344,38.81999969482422,39.310001373291016,83000.0,0.006430040975616613,1.2500059604701619,-2.249952317375837,24.576277761613937,22.968881625775143,1.262987720781993,2.4992358971138913,4.070239478340298,5.426210760944066,35.59264485864393,0.720001220703125,-1.7131278721048915,-2.100999069213877,-5.053192897646134,0.8511947592183802,-3.577095983430006,-0.6249021549977485,2.7582755666227996,35.60211306284228,13.165967361548002,1.4760969142161295,8,1.4499988555908274,2.704999923706062,4.04499816894532,5.879997253417976,1.6599998474121165,1,0.005622218246887023,-1.4102566610587268,38.88000106811523,-2.0400085449219034,38.79999923706055,-2.217388419882905,39.38999938964844,0.005622218246887023 6188,2010-08-18,38.5099983215332,39.02000045776367,38.5,39.02000045776367,47300.0,-0.01584469025448687,1.0392089398177928,2.8333403975754403,21.879827145574424,22.4882528333823,1.410522553507434,2.925030547295904,4.624143259336236,6.0148267052164925,37.33883394510715,0.6300010681152273,-1.7319526083163908,-2.5025016784667997,-5.584817298583829,0.5798139416502295,-4.043659488525314,-0.9613438684082851,2.8969196911530233,5.217189391803361,-12.39890813282931,1.5411578100585133,8,1.450002670288086,3.325002670288086,4.830000877380371,6.5,3.240001678466797,2,0.028823699265935865,1.2500059604701619,39.13000106811523,-1.4102566610587268,38.88000106811523,-2.0400085449219034,38.79999923706055,0.028823699265935865 6189,2010-08-19,38.20000076293945,38.4900016784668,37.95000076293945,38.4900016784668,55900.0,-0.008049794134122656,2.7241324879640105,0.568626864331982,22.3622279025481,22.57416763297584,1.3883829016884306,3.0113812719453605,4.864044057404598,6.297224023776785,39.27392904774859,0.55999755859375,-1.7675702452680753,-2.5724992752075195,-5.749262824855222,0.6042642744401832,-4.160881050031371,-0.9841175003836682,2.792948834782223,15.723268931333056,-2.7054593150478574,1.588381774823852,8,1.164999008178711,3.260000228881836,5.194998741149902,6.80999755859375,3.6699981689453196,3,0.049999995006940745,1.0392089398177928,38.5099983215332,1.2500059604701619,39.13000106811523,-1.4102566610587268,38.88000106811523,0.049999995006940745 6190,2010-08-20,37.77999877929688,38.20000076293945,37.41999816894531,37.95000076293945,67300.0,-0.010994816106130734,1.3283590587404703,0.5862118860329659,20.149274126235653,22.08134163205835,1.6092063317775924,3.209216001013992,5.1798989456014795,6.691693405687147,39.73545951190983,0.7800025939941406,-1.9571079941365284,-2.7470012664794865,-6.055969450744172,0.5619669177851989,-4.401485358611829,-1.0925171743471438,2.726079004859635,16.98113886559721,-1.9183084029297603,1.6544840921323414,8,1.3199996948242116,3.0149993896484304,5.615000724792473,7.229999542236321,4.600002288818345,4,0.08681849391142782,2.7241324879640105,38.20000076293945,1.0392089398177928,38.5099983215332,1.2500059604701619,39.13000106811523,0.08681849391142782 6191,2010-08-23,37.709999084472656,38.34000015258789,37.650001525878906,38.0099983215332,32100.0,-0.0018528241685011881,-2.2857519141863234,1.7646808033210655,19.822481200207278,21.26651164298275,1.3947706633211894,3.0289013861183136,5.153751753005778,6.7383683335958295,40.3414755444066,0.6899986267089844,-2.0700886887981937,-2.5595008850097685,-5.905370659652107,0.7863688896325698,-4.232435772330938,-0.8865659976885993,2.2405843689458464,13.679270745988276,-4.6344486927368465,1.672934887321171,8,1.1800003051757812,2.9449996948242188,5.897500991821289,7.299999237060547,4.670001983642571,0,0.08644927646187095,1.3283590587404703,37.77999877929688,2.7241324879640105,38.20000076293945,1.0392089398177928,38.5099983215332,0.08644927646187095 6192,2010-08-24,37.29999923706055,37.790000915527344,37.290000915527344,37.29999923706055,45700.0,-0.01087244384423569,-49.008393742846245,-0.0,10.169486544231944,19.84820550041413,1.4755265451643709,3.157369383098441,5.460858138411233,7.127052975088496,41.60683777502027,0.5,-2.0614261877721844,-2.6880006790161133,-6.038737866385304,0.6627365083530776,-4.363369272700709,-1.0126320853315178,2.19507886515278,0.5779378138030337,-10.753075091902424,1.6753685936845946,8,1.1450004577636719,3.2900009155273438,6.370000839233398,7.709999084472656,4.630001068115234,1,0.08900803653436906,-2.2857519141863234,37.709999084472656,1.3283590587404703,37.77999877929688,2.7241324879640105,38.20000076293945,0.08900803653436906 6193,2010-08-25,37.900001525878906,37.97000122070313,37.0,37.04999923706055,68900.0,0.01608585257616335,-1.0421061930556654,100.0,21.465103009775248,19.723064662931623,0.6473049645723989,2.3444171223962655,4.740246456947517,6.5037389408039274,42.52516829540169,0.9700012207031321,-2.089240629054487,-1.8764984130859403,-5.191766509100795,1.438769682928914,-3.534132461093364,-0.2188643650785167,1.1540611389972213,60.402718928813734,46.10106195281351,1.6576340480074259,8,0.3699989318847656,2.5449981689453125,5.894998550415039,7.109996795654297,4.549999237060547,2,0.07625327897876422,-49.008393742846245,37.29999923706055,-2.2857519141863234,37.709999084472656,1.3283590587404703,37.77999877929688,0.07625327897876422 6194,2010-08-26,37.65999984741211,38.08000183105469,37.34000015258789,37.91999816894531,58500.0,-0.006332497857629904,1.551705087309678,-0.3058795546240738,25.25051601559518,20.475539388492827,0.6885024722564239,2.3505166580442918,4.863067451346687,6.710174335379854,43.13895694942808,0.7400016784667969,-2.1681840778915387,-1.8915000915527358,-5.135709927362406,1.3527097442569342,-3.513605009457571,-0.2693951736479008,0.9832502844887898,49.25371434753027,31.947755864323454,1.6221049179048346,8,0.6100006103515625,2.710000991821289,6.074999809265137,7.349998474121094,3.979999542236328,3,0.10860329710991601,-1.0421061930556654,37.900001525878906,-49.008393742846245,37.29999923706055,-2.2857519141863234,37.709999084472656,0.10860329710991601 6195,2010-08-27,37.959999084472656,38.060001373291016,37.27000045776367,38.060001373291016,67700.0,0.007965991457144384,14.799656685103947,0.3846266707748287,24.798421209688016,21.163734990607754,0.2869996606592693,1.850023808540648,4.453405144518754,6.378331874096752,43.75813958658785,0.7900009155273438,-2.163831322441048,-1.404000854492189,-4.555070659054664,1.747068950070286,-2.97953575677343,0.17153404778905212,0.3546010210480617,71.64171456388621,52.560097680138284,1.5755349022812377,8,0.3100013732910156,2.2250003814697266,5.77500057220459,7.049999237060547,4.810001373291016,4,0.10300315968688945,1.551705087309678,37.65999984741211,-1.0421061930556654,37.900001525878906,-49.008393742846245,37.29999923706055,0.10300315968688945 6196,2010-08-30,37.29999923706055,38.16999816894531,37.29999923706055,37.77000045776367,43200.0,-0.01738671926580948,-2.7021134991234335,4.699904634751097,22.162195228403775,20.895503598028846,0.7814885730411731,2.2737614443778824,5.003805328169015,7.001688651102313,45.12152247186033,0.8699989318847656,-2.149330004011162,-1.840000724792482,-4.903656025036007,1.223654575451043,-3.3718283749142444,-0.3081730746707194,-0.2999992370605469,25.64100056079398,6.265481862990789,1.5318276501217614,8,0.7100009918212891,2.885000228881836,5.640000343322754,7.254999160766602,5.970001220703125,0,0.13619308136626684,14.799656685103947,37.959999084472656,1.551705087309678,37.65999984741211,-1.0421061930556654,37.900001525878906,0.13619308136626684 6197,2010-08-31,37.75,38.02999877929688,37.06999969482422,37.18999862670898,57100.0,0.012064363864445982,-1.4000000000000177,-1.1914891890137156,31.11113465858513,21.921204432807812,0.12868076295001885,1.58693843693365,4.446207143724905,6.518087887806054,46.61562843016974,0.9599990844726634,-2.0377027022317122,-1.187999916076663,-4.0415088368147565,1.6655090046614305,-2.6147543764457097,0.23875454429238374,-0.7266000366210932,64.10266442349075,40.93144238562424,1.4267544603690454,8,-0.0049991607666015625,2.434999465942383,5.189999580383301,6.804998397827148,6.099998474121094,1,0.12264903491695955,-2.7021134991234335,37.29999923706055,14.799656685103947,37.959999084472656,1.551705087309678,37.65999984741211,0.12264903491695955 6198,2010-09-01,38.29999923706055,38.349998474121094,37.849998474121094,38.22999954223633,100100.0,0.014569516213524425,4.882416300152589,0.12499914850716118,40.18019095457352,23.90097810525508,-0.5076212899919739,0.7468041105802996,3.7927830986009496,5.937665105564754,48.183382358064314,0.5999984741210938,-1.9199452799998085,-0.4295005798339844,-2.757341383616634,1.898340223948665,-1.593420981725309,0.7344198220573404,-1.2536673095703108,96.09380587940777,67.96649840944016,1.1639204018913236,9,-0.625,1.6400012969970703,4.577500343322754,6.254999160766602,5.740001678466797,2,0.09477809766123202,-1.4000000000000177,37.75,-2.7021134991234335,37.29999923706055,14.799656685103947,37.959999084472656,0.09477809766123202 6199,2010-09-02,38.209999084472656,38.47999954223633,37.90999984741211,38.47999954223633,43600.0,-0.0023498734825248,3.222212803232597,-3.85716621253406,44.15842227357157,26.56866123273685,-0.46494797282210953,0.6296606332572523,3.7632850203621615,6.000560932503134,49.19358677967474,0.5699996948242188,-1.8913307369393664,-0.3675006866455064,-2.37770533171183,1.6427039584208174,-1.3726030091786683,0.6376016358876555,-1.1399993896484375,80.85102929200835,47.6620708456721,1.005102322533161,9,-0.4699993133544922,1.730001449584961,4.467499732971191,6.344999313354492,5.400001525878906,3,0.11096576236741651,4.882416300152589,38.29999923706055,-1.4000000000000177,37.75,-2.7021134991234335,37.29999923706055,0.11096576236741651 6200,2010-09-03,38.63999938964844,38.7400016784668,38.38000106811523,38.56999969482422,59000.0,0.011253606790860182,1.6666289912405161,-0.2592576894276551,47.77776443419978,29.67480381429157,-0.849457761488047,0.08675778189595462,3.2111612683636537,5.550631402039457,49.4558713017913,0.5300025939941406,-1.7676846350550548,0.1369997024536147,-1.7367538381289123,2.0107532430361417,-0.7998770678376488,1.0738764727448782,-1.485399703979489,94.01184610570125,56.52359539695068,0.9368767702912636,9,-0.7699985504150391,1.3000011444091797,3.9674997329711914,5.914999008178711,4.520000457763672,4,0.07763975277918078,3.222212803232597,38.209999084472656,4.882416300152589,38.29999923706055,-1.4000000000000177,37.75,0.07763975277918078 6201,2010-09-07,38.09000015258789,38.54999923706055,38.0,38.38999938964844,50200.0,-0.014233934931372927,-1.291665673254973,-4.285722070844686,40.87719227798819,33.086771118042265,-0.2680780042700377,0.4744227791634614,3.6204567467586344,6.079376616037237,49.68483475881265,0.6399993896484375,-1.6399699856829955,-0.29449958801269815,-1.9320138016463986,1.3430146256210023,-1.113256694829552,0.5242575188041556,-0.8085683074951149,61.07779917355938,22.386360471340346,0.8187571068168511,9,-0.2199993133544922,1.8500003814697266,4.517498970031738,6.439998626708984,6.1699981689453125,1,0.1228669017177153,1.6666289912405161,38.63999938964844,3.222212803232597,38.209999084472656,4.882416300152589,38.29999923706055,0.1228669017177153 6202,2010-09-08,38.540000915527344,38.63999938964844,38.20000076293945,38.2599983215332,121700.0,0.011814144424698192,-1.2000057220786404,-0.9333443535979045,50.27127106619014,36.28745645764392,-0.5852301034279677,-0.12783574777093776,3.045942582544626,5.597749080682718,50.12633126532702,0.5499992370605469,-1.4328948946524065,0.2480010986328125,-1.0950455443365499,1.5910477416021749,-0.42352222285187224,0.9195244201174972,-1.1418834837646443,77.52808507172891,33.17299037773944,0.6715233214846814,9,-0.6350002288818359,1.3999996185302734,4.067498207092285,5.779998779296875,6.259998321533203,2,0.12272961675853677,-1.291665673254973,38.09000015258789,1.6666289912405161,38.63999938964844,3.222212803232597,38.209999084472656,0.12272961675853677 6203,2010-09-09,38.61000061035156,38.97999954223633,38.22000122070313,38.88999938964844,27400.0,0.0018162867971291963,2.3043471049706956,-0.9999863762074086,53.875231387502936,39.46798038785589,-0.6078466433848817,-0.3064844007447789,2.883847933047946,5.489981337847908,50.211128234827655,0.759998321533196,-1.2027295516782601,0.3770008087158203,-0.7797118683207955,1.5337134857524362,-0.20135552980248406,0.9553571472341247,-1.1045324388525373,65.42065070910607,16.72323629800644,0.5783563385183067,9,-0.5850009918212891,1.3299999237060547,3.929999351501465,5.32499885559082,5.630001068115234,3,0.13571607824229504,-1.2000057220786404,38.540000915527344,-1.291665673254973,38.09000015258789,1.6666289912405161,38.63999938964844,0.13571607824229504 6204,2010-09-10,38.81999969482422,39.2400016784668,38.5,38.77999877929688,58000.0,0.005438981640843332,-1.466678534643897,-0.14286103542231796,60.23622579395227,43.40551423055192,-0.7107371514716334,-0.5917133997206037,2.623237477702169,5.215748101416466,49.8966907108765,0.7400016784667969,-0.8529648530445755,0.6154998779296861,-0.44529435055329714,1.6762941064126693,0.08510276368819092,1.1458969921711812,-1.167078386251461,66.12891813486166,12.865258000928748,0.5303971142414934,9,-0.6649990081787109,1.0349998474121094,3.627499580383301,4.969999313354492,5.5800018310546875,4,0.13446680220863305,2.3043471049706956,38.61000061035156,-1.2000057220786404,38.540000915527344,-1.291665673254973,38.09000015258789,0.13446680220863305 6205,2010-09-13,39.02000045776367,39.13999938964844,38.849998474121094,39.040000915527344,60100.0,0.005152003207411715,1.6364030448579008,-0.5000000000000888,62.5719831509089,47.895490666385825,-0.8320647318446674,-0.8162359859704651,2.347148339857739,4.941166397396486,49.30187560031041,0.31999969482421875,-0.6396115091083487,0.8045005798339844,-0.28642877637207675,1.8954299360400455,0.2590359017309538,1.349965257937015,-1.1766295048036284,82.25799008795326,22.996285629985948,0.5454646781030296,9,-0.8649997711181641,0.21500015258789062,3.5749988555908203,4.769998550415039,4.790000915527344,0,0.1176319861286581,-1.466678534643897,38.81999969482422,2.3043471049706956,38.61000061035156,-1.2000057220786404,38.540000915527344,0.1176319861286581 6206,2010-09-14,38.97999954223633,39.27999877929688,38.81999969482422,38.959999084472656,56400.0,-0.001025138776475476,-2.0666683620920328,-1.0,67.35536082750488,51.9226269073769,-0.5908261925149958,-0.8098824082818723,2.317086769159019,4.900966181188828,48.46144501470715,0.45999908447266336,-0.4512146090807718,0.7594997406005888,-0.3450840587344146,1.8640835399355922,0.20720784093308708,1.3117916402680905,-0.9690329022154742,72.2222418451861,5.308689826772039,0.5522918996675034,9,-0.41500091552734375,-0.09000015258789062,3.21250057220459,4.1100006103515625,4.619998931884766,1,0.10723448830846172,1.6364030448579008,39.02000045776367,-1.466678534643897,38.81999969482422,2.3043471049706956,38.61000061035156,0.10723448830846172 6207,2010-09-15,39.349998474121094,39.47000122070313,38.84000015258789,38.84000015258789,23000.0,0.009492019913541982,-1.4706005550029075,25.49933244325768,65.72664594649163,54.76112190647892,-0.7934357394520148,-1.225380516759806,1.8863278430868675,4.444598846187603,47.68327859665448,0.6300010681152415,-0.2619496252526261,1.1184988021850586,-0.027813845606651455,2.2648114499767686,0.5453424782892,1.6916551260809172,-1.161367334601593,90.39978027343693,21.726480894199412,0.5731563238958562,9,-0.6599979400634766,-0.45999908447265625,2.580002784729004,3.3900012969970703,3.5900001525878835,2,0.12477763755546811,-2.0666683620920328,38.97999954223633,1.6364030448579008,39.02000045776367,-1.466678534643897,38.81999969482422,0.12477763755546811 6208,2010-09-16,39.61999893188477,39.61999893188477,39.209999084472656,39.209999084472656,37400.0,0.006861511263875908,-1.0000000000000346,0.8039239152386577,71.12068256781781,57.756928605839605,-0.9571587182015477,-1.4840465578051223,1.5306945470455346,4.093872972832493,46.604471041453785,0.4099998474121165,0.03714529570501668,1.3329992294311594,0.03276290353405642,2.6332355553282625,0.6828810664826079,1.983117392379711,-1.2263485793758875,100.0,27.6776533178937,0.6501181629485503,9,-0.8099994659423899,-0.9399986267089915,2.310002326965325,3.1200008392333913,3.470001220703118,3,0.1307420606972074,-1.4706005550029075,39.349998474121094,-2.0666683620920328,38.97999954223633,1.6364030448579008,39.02000045776367,0.1307420606972074 6209,2010-09-17,40.11000061035156,40.25,39.61000061035156,39.97000122070313,67700.0,0.012367533863622882,2.0476294277929155,0.3414620530522009,72.25673613677935,60.47681435057068,-1.28436697172895,-1.9221696838449418,0.9312638201507326,3.5301255122988664,44.84195898700803,0.6399993896484375,0.2700288859788529,1.7275009155273438,0.19444223130837202,3.2605595997463155,0.9609715734178579,2.4940302576368296,-1.495607513555015,90.20983498103323,17.06603573475695,0.7665293421094855,9,-0.9850006103515625,-1.4850006103515625,1.7599992752075195,2.569997787475586,2.7900009155273438,4,0.10296686624954487,-1.0000000000000346,39.61999893188477,-1.4706005550029075,39.349998474121094,-2.0666683620920328,38.97999954223633,0.10296686624954487 6210,2010-09-20,41.060001373291016,41.15999984741211,39.93000030517578,40.06999969482422,51000.0,0.0236848852775704,1.06722850704117,7.071471389646136,86.7187511641526,65.57032089347783,-2.0729870018157186,-2.755096803430476,-0.12260695517298359,2.50780140702593,42.84247569693406,1.2299995422363281,0.4430244239403791,2.5135015487670884,0.5978120646369263,4.429191032897251,1.5556568067020038,3.471346290832173,-2.1184868958537777,95.72656121366053,15.889323498641645,0.9578447420650813,9,-1.3800010681152344,-1.980001449584961,0.5799989700317383,1.3899974822998047,1.8599967956542969,0,0.08134437508227932,2.0476294277929155,40.11000061035156,-1.0000000000000346,39.61999893188477,-1.4706005550029075,39.349998474121094,0.08134437508227932 6211,2010-09-21,40.97000122070313,41.34000015258789,40.56999969482422,40.93000030517578,35200.0,-0.002191917914703856,-1.026311298499222,0.04040489667583167,83.82352705468651,69.2983493366441,-1.711476562953628,-2.538492819565427,-0.1141962120675899,2.5093711767432936,41.029082714872786,0.7700004577636719,0.6057169353966287,2.2605012893676815,0.10476918605759522,4.416233392677768,1.1826352377126383,3.3383673410227246,-1.5847896692709185,85.20004272460966,3.2331733375491183,1.077866051655044,9,-1.1900005340576243,-1.8000011444091868,0.40999889373778586,1.2199974060058523,1.3299980163574148,1,0.06931901557163633,1.06722850704117,41.060001373291016,2.0476294277929155,40.11000061035156,-1.0000000000000346,39.61999893188477,0.06931901557163633 6212,2010-09-22,40.61999893188477,41.150001525878906,40.40999984741211,40.77000045776367,31200.0,-0.0085428918328051,-1.5964985075825515,-3.7499523173747047,75.43856420312247,71.69427520504627,-1.157077406519356,-2.0311496172370767,0.10397904766349342,2.793078492365119,38.86694565855566,0.7400016784667969,0.7200927336079062,1.7444990158081097,-0.4648735365198533,3.9538715681360728,0.6398127396441282,2.8491852919720912,-0.8438296602214237,66.19714273945306,-13.40515062543075,1.10468627616398,9,-0.6999988555908274,-1.4499988555908274,0.6300020217895437,1.44000053405761,1.9600028991699148,2,0.07336286609050502,-1.026311298499222,40.97000122070313,1.06722850704117,41.060001373291016,2.0476294277929155,40.11000061035156,0.07336286609050502 6213,2010-09-23,40.790000915527344,41.72999954223633,40.15999984741211,40.2400016784668,85300.0,0.004185179421783092,-3.422516292989045,-3.66662428157283,77.80170181280067,73.64599476269609,-1.1011210089506491,-2.0801913679694053,-0.20246103102840607,2.531070579633642,36.687882708066795,1.5699996948242188,0.9455319043796919,1.7700010299682631,-0.5461852978772228,4.086187357813749,0.6119078660455202,2.928094193891006,-0.7010654676790864,55.66041979684927,-22.801427799159896,1.1580931639227434,9,-0.5150012969970703,-1.4250011444091797,0.4174995422363281,1.1049995422363281,2.079998016357429,3,0.05270894000797144,-1.5964985075825515,40.61999893188477,-1.026311298499222,40.97000122070313,1.06722850704117,41.060001373291016,0.05270894000797144 6214,2010-09-24,41.75,41.77000045776367,40.88999938964844,41.27000045776367,44400.0,0.023535157218082192,2.3846165132230497,0.8727276510448817,80.07734160907744,75.59103459138149,-1.7900325579635776,-2.8649548993323037,-1.2763713542611512,1.5006390511249776,34.59164943447184,0.9799995422363281,1.114181463907073,2.5255001068115206,0.0019557652221280364,5.049044448400913,1.2637279360168208,3.7872722776062204,-1.5900001525878906,98.91301868994185,21.492071032086983,1.2617721707946967,9,-1.4549999237060547,-2.364999771118164,-0.8524990081787109,0.14500045776367188,0.5099983215332031,4,0.032095812038033245,-3.422516292989045,40.790000915527344,-1.5964985075825515,40.61999893188477,-1.026311298499222,40.97000122070313,0.032095812038033245 6215,2010-09-27,41.86999893188477,41.97999954223633,41.5099983215332,41.75,59700.0,0.002874225913407802,1.7647118221903084,0.2499980131766275,89.8733586358531,78.09303434786462,-1.6352037294880617,-2.8216759416417148,-1.4783530355356405,1.3186529883880453,32.428167488804164,0.470001220703125,1.2762816764350617,2.4499990463256935,-0.260006163885258,5.160004256536645,1.0949964412202178,3.8050016514311693,-1.7099990844726634,93.95600940679391,13.870114998471692,1.355002605105477,9,-1.4599990844726634,-2.3799991607666087,-1.4574985504150462,-0.22499847412110086,1.25,0,0.024600014814181614,2.3846165132230497,41.75,-3.422516292989045,40.790000915527344,-1.5964985075825515,40.61999893188477,0.024600014814181614 6216,2010-09-28,42.38000106811523,42.459999084472656,41.27000045776367,41.72000122070313,51700.0,0.012180610203982534,1.902450257493359,5.500047684139811,89.9999443690779,80.79006750592976,-1.801660226012693,-3.090009922740016,-2.0628780925733636,0.7692783394389622,30.52009092434983,1.1899986267089844,1.4156440276497406,2.706001091003408,-0.11726661105035419,5.52926879305717,1.2943672399765305,4.117634942030286,-1.8560012817382727,96.52182422200852,15.446798166554956,1.4116338510268809,9,-1.545001983642571,-2.650001525878899,-2.432502746582024,-1.0000019073486257,0.6599998474121165,1,0.012741790637573969,1.7647118221903084,41.86999893188477,2.3846165132230497,41.75,-3.422516292989045,40.790000915527344,0.012741790637573969 6217,2010-09-29,42.38000106811523,42.38999938964844,41.56999969482422,42.11999893188477,48800.0,0.0,4.85716621253406,0.39394272172931677,89.85195287202728,82.87131976195303,-1.4825617496976662,-2.872638518164557,-2.142161380467549,0.7371703332724451,28.38197760902729,0.8199996948242188,1.542732142835142,2.4745010375976477,-0.44224960421643544,5.391251679411731,1.0161257166906026,3.932876358504693,-1.4688014221191352,96.52182422200852,12.910332580896409,1.4583753209070416,9,-1.345001220703118,-2.650001525878899,-2.607501983642571,-1.0000019073486257,0.7199974060058665,2,-0.0018877260273330032,1.902450257493359,42.38000106811523,1.7647118221903084,41.86999893188477,2.3846165132230497,41.75,-0.0018877260273330032 6218,2010-09-30,41.93000030517578,42.72999954223633,41.77000045776367,42.72999954223633,68100.0,-0.010618233874420735,1.4,-3.076894861938605,81.28767678442335,83.87475761169125,-0.7492161146813885,-2.2522156952670827,-1.7576753534242613,1.1297664190761907,26.833711929113928,0.9599990844726562,1.6582361246013022,1.8430002212524386,-1.104699546811446,4.790699989316323,0.3691503372204963,3.316850105284381,-0.7090407714843749,56.52178420010573,-28.09073573311558,1.4738498840319427,9,-0.6000003814697266,-2.065000534057617,-2.4125003814697266,-0.6149997711181641,1.5600013732910156,3,0.015502063466445337,4.85716621253406,42.38000106811523,1.902450257493359,42.38000106811523,1.7647118221903084,41.86999893188477,0.015502063466445337 6219,2010-10-01,42.45000076293945,42.59000015258789,41.91999816894531,42.27999877929688,29100.0,0.012401632577605293,1.9777815453736278,-0.21250268221156396,82.41961025250532,83.39707528817489,-1.0084277409018227,-2.5700465642541985,-2.342367384362518,0.5388351291284579,25.436314892205726,0.6700019836425781,1.7922945141679776,2.151000595092775,-0.8378979831721196,5.139899173357669,0.6565513059603276,3.645449884225222,-0.9272332275390625,80.82198939199958,-3.9194766842887816,1.4944492891324461,10,-1.0050010681152344,-2.5500011444091797,-3.092500686645508,-1.2800006866455078,0.6100006103515625,4,0.009893949620655818,1.4,41.93000030517578,4.85716621253406,42.38000106811523,1.902450257493359,42.38000106811523,0.009893949620655818 6220,2010-10-04,41.63999938964844,42.66999816894531,41.59000015258789,42.650001525878906,30900.0,-0.019081304092653406,1.0571480472297912,-5.941119712779335,71.94716085597662,82.07747904387378,-0.12013506134666585,-1.6061153226372085,-1.5978098712595497,1.2614580763465568,24.21584188045933,1.0799980163574219,1.8725806425574731,1.1909992218017607,-1.748037147622469,4.13003559122599,-0.27851896291035416,2.6605174065138755,1.0900001525878906,25.342408486400338,-58.46352467452491,1.4695181847121144,10,-0.19499969482421875,-1.739999771118164,-2.3199987411499023,-0.4699993133544922,0.9300003051757812,0,0.014889503865816556,1.9777815453736278,42.45000076293945,1.4,41.93000030517578,4.85716621253406,42.38000106811523,0.014889503865816556 6221,2010-10-05,42.77000045776367,42.93999862670898,41.77999877929688,42.08000183105469,46800.0,0.027137393964423273,1.252437899758158,-0.6831655121881208,75.07328737432366,82.03689272956281,-1.0817080549821725,-2.495469455007509,-2.786953909587453,0.04752700912850827,22.74952231505145,1.2999992370605398,1.9468187041521787,2.0870002746582017,-0.8060851786169962,4.9800857279334,0.6404575480205992,3.5335430012958042,-1.1800003051757812,87.59136485519498,4.428681855755528,1.4465427266375992,10,-1.220001220703125,-2.7650012969970703,-3.5425004959106445,-1.6000003814697266,0.4399986267089844,1,0.008183270291678646,1.0571480472297912,41.63999938964844,1.9777815453736278,42.45000076293945,1.4,41.93000030517578,0.008183270291678646 6222,2010-10-06,43.27000045776367,43.68999862670898,42.7400016784668,42.81999969482422,56900.0,0.011690437097230388,-2.114760454514163,0.6521763167642457,75.8864964250119,81.82409213091961,-1.3033336114348941,-2.7646875961692388,-3.3437628806803943,-0.531952491621702,21.62278123078636,0.9499969482421804,1.8723275020230048,2.3505002975463896,-0.5780779857468303,5.2790785808396095,0.8862111558997796,3.8147894391929995,-1.6800003051757812,80.00007266095336,-0.9901389500435158,1.4642891416466084,10,-0.9800014495849609,-2.8900012969970703,-4.1725006103515625,-2.1000003814697266,-0.2700004577636719,2,-0.005315450422997636,1.252437899758158,42.77000045776367,1.0571480472297912,41.63999938964844,1.9777815453736278,42.45000076293945,-0.005315450422997636 6223,2010-10-07,43.849998474121094,45.0099983215332,42.97000122070313,43.63000106811523,57200.0,0.013404160162271417,-1.649351871806129,0.4888822955961672,76.1904354841296,81.39221367259208,-1.5685762633474098,-3.09043833554297,-3.9492112061434597,-1.1869481993563156,21.384316411498318,2.039997100830071,1.8593662749873374,2.6684984207153306,-0.32693193876603743,5.663928780196699,1.170783240974643,4.166213600456018,-2.175998382568359,66.08185764702208,-13.174460249059408,1.497715179740685,10,-0.7099990844726562,-2.4200000762939453,-4.884998321533203,-2.6799983978271484,-1.5900001525878906,3,-0.01710376342299369,-2.114760454514163,43.27000045776367,1.252437899758158,42.77000045776367,1.0571480472297912,41.63999938964844,-0.01710376342299369 6224,2010-10-08,44.040000915527344,44.20000076293945,43.11999893188477,43.77999877929688,37600.0,0.004333009076805006,2.724132487963986,1.18184182691467,73.35419654991607,79.55675121859908,-1.5640586505580032,-3.024381649861496,-4.163947940207414,-1.4488904216315603,21.57852539727852,1.0800018310546804,1.9469531871347527,2.597500801086426,-0.4409124631667538,5.635914065339605,1.078294168959836,4.116707433213016,-2.165840930175783,71.63748756318793,-5.306791372775592,1.5192066321265882,10,-0.9000015258789062,-2.5800018310546875,-5.232501029968262,-2.8700008392333984,-1.2700004577636719,4,-0.01248862910142745,-1.649351871806129,43.849998474121094,-2.114760454514163,43.27000045776367,1.252437899758158,42.77000045776367,-0.01248862910142745 6225,2010-10-11,43.61000061035156,44.43999862670898,43.22999954223633,43.22999954223633,23300.0,-0.009763857771042272,-5.368398333584262,1.4615305613428022,69.64282673236416,77.29484925896419,-0.9624999248336223,-2.353546230523513,-3.7496814472475393,-1.0854384609675165,21.837445664562622,1.2099990844726491,2.012558217538569,1.9380004882812472,-1.0223670484307021,4.8983680249931965,0.45781671992526896,3.4181842566372254,-1.5476903248291052,56.65641146771374,-18.448636892338868,1.4801837683559762,10,-0.32000160217285156,-2.105001449584961,-4.770000457763672,-2.440000534057617,-1.69000244140625,0,-0.012611768616439645,2.724132487963986,44.040000915527344,-1.649351871806129,43.849998474121094,-2.114760454514163,43.27000045776367,-0.012611768616439645 6226,2010-10-12,43.15999984741211,43.58000183105469,43.04999923706055,43.459999084472656,19900.0,-0.010318751585448038,-1.0384697208671092,-0.7894694574110325,68.62168759340965,74.93593089467336,-0.43607914850773,-1.6594128475158598,-3.3232245864684202,-0.6877144868200702,22.242833939808214,0.5600013732910156,1.9734121679065524,1.2789997100830064,-1.4633232279123547,4.0213226480783675,-0.0921617589146706,2.6501611790806834,-0.9208282797290082,18.50214934141759,-55.34493526019334,1.371161468997679,10,0.1399993896484375,-1.6550006866455078,-4.254999160766602,-1.989999771118164,-1.5499992370605469,1,-0.01367006845861396,-5.368398333584262,43.61000061035156,2.724132487963986,44.040000915527344,-1.649351871806129,43.849998474121094,-0.01367006845861396 6227,2010-10-13,44.2599983215332,44.5,43.13999938964844,43.310001373291016,31800.0,0.025486526367238804,-1.1085265816196779,-3.1666645473850186,72.38706901940675,73.94697447633818,-1.3872382273507142,-2.500929868765489,-4.434792756713357,-1.8472170936330343,23.209949117310423,1.3600006103515625,1.9165301850307017,2.133498191833496,-0.5328555069536307,4.799851890620623,0.8003213424399362,3.466675041227056,-1.854577148619093,63.2352418689798,-12.378938339564186,1.3331768493935623,10,-0.9599990844726562,-2.654998779296875,-5.354997634887695,-3.089998245239258,-1.0799980163574219,2,-0.023723435989144726,-1.0384697208671092,43.15999984741211,-5.368398333584262,43.61000061035156,2.724132487963986,44.040000915527344,-0.023723435989144726 6228,2010-10-14,44.79999923706055,44.79999923706055,43.38000106811523,44.13000106811523,23900.0,0.012200653773288161,3.2388120886378857,0.7052634960407406,70.80489009464921,72.65645001435416,-1.650929718104777,-2.775248914224129,-5.002248848803276,-2.437958982323323,24.55107275378408,1.4199981689453196,1.8365997454450493,2.414499092102048,-0.23297353735744508,5.061971721561541,1.090762777372305,3.738235406831791,-2.238303435229291,100.0,26.203869527593525,1.3237363147297458,10,-1.5,-3.184999465942383,-5.877498626708984,-3.6299991607666016,-1.80999755859375,3,-0.040178555082909684,-1.1085265816196779,44.2599983215332,-1.0384697208671092,43.15999984741211,-5.368398333584262,43.61000061035156,-0.040178555082909684 6229,2010-10-15,44.2400016784668,45.20000076293945,44.18999862670898,45.20000076293945,113500.0,-0.012499945717197591,1.1041731238426902,-1.4328383702657617,65.25097453924175,71.91242931249474,-0.9055461944793137,-1.9921143940310486,-4.4374494505010915,-1.9123553071680703,27.05468523573355,1.0100021362304759,1.751763110319338,1.6480014801025362,-0.8943435274346498,4.190346487639722,0.37682897633394674,2.9191739838711257,-1.5314077254534268,55.34891148134348,-15.240435851624127,1.2711725037685928,10,-0.7500019073486328,-2.3900012969970703,-5.257501602172852,-3.1300010681152344,-1.3100013732910156,4,-0.044755951216370105,3.2388120886378857,44.79999923706055,-1.1085265816196779,44.2599983215332,-1.0384697208671092,43.15999984741211,-0.044755951216370105 6230,2010-10-18,44.400001525878906,44.86000061035156,44.36999893188477,44.400001525878906,29000.0,0.0036166329417204324,-15.331977113798926,-0.0,63.61185928397849,70.6389373024564,-0.7072416486478232,-1.9911471707406463,-4.554582805268964,-2.098184245847925,29.409880516261445,0.6199989318847656,1.7530762832759663,1.6410013198852553,-0.9163731356108613,4.198375775381372,0.362314092137197,2.9196885476333136,-1.4920950280714464,62.79075956778624,-4.3316573738888735,1.278687227748057,10,-0.43000030517578125,-2.3900012969970703,-5.395001411437988,-3.2900009155273438,-1.5699996948242188,0,-0.036711734506702065,1.1041731238426902,44.2400016784668,3.2388120886378857,44.79999923706055,-1.1085265816196779,44.2599983215332,-0.036711734506702065 6231,2010-10-19,43.810001373291016,44.459999084472656,43.58000183105469,43.9900016784668,41200.0,-0.013288291268278574,-1.7499940395298381,-100.0,58.92634159676237,68.75447565487312,0.05117875486885737,-1.2411042284684726,-3.9383266491539644,-1.546168798000103,31.193417835821496,0.8799972534179688,1.68970395848892,0.9090011596679659,-1.5433483278609046,3.3613506471968364,-0.3171735840964658,2.1351759034323976,-0.7187273342729981,32.524346455759726,-29.603653504243596,1.226174743764434,10,0.27499961853027344,-1.8000011444091797,-5.1150007247924805,-2.700000762939453,0.4799995422363281,1,-0.0431409072152632,-15.331977113798926,44.400001525878906,1.1041731238426902,44.2400016784668,3.2388120886378857,44.79999923706055,-0.0431409072152632 6232,2010-10-20,43.599998474121094,44.209999084472656,43.38999938964844,43.790000915527344,40900.0,-0.004793492184137493,-1.6885208995172225,1.0555673292925867,60.74644305450547,67.038476496026,0.3496880222886958,-0.839438766226209,-3.7017100119392268,-1.362983681612917,33.19875692012329,0.8199996948242188,1.739856954911943,0.5499982833862305,-1.6699209849406031,2.769917551713064,-0.5599613507771863,1.6599579175496473,-0.34002629718936106,12.087771587627309,-48.65297254873025,1.1099596341634166,10,0.5250015258789062,-1.5799980163574219,-4.872499465942383,-2.4899978637695312,1.0400009155273438,2,-0.045642154436099314,-1.7499940395298381,43.810001373291016,-15.331977113798926,44.400001525878906,1.1041731238426902,44.2400016784668,-0.045642154436099314 6233,2010-10-21,42.93999862670898,43.90999984741211,42.040000915527344,43.90999984741211,35200.0,-0.015137611708951337,2.855663048607834,5.105203983295893,53.09733019541268,64.78771356774783,0.9689220478745568,-0.010654034446908156,-3.0028742612786417,-0.7294409611750794,33.99335097629867,1.8699989318847656,1.6509269549114975,-0.2175014495849652,-2.16856466916105,1.7335617699911197,-1.1930330593730076,0.7580301602030772,2.260002136230476,28.48094160253486,-28.491971562638707,0.9755316097880419,10,0.6800022125244212,-0.7349987030029226,-4.14999866485595,-1.8299980163574148,2.9799995422363352,3,0.005589233491906098,-1.6885208995172225,43.599998474121094,-1.7499940395298381,43.810001373291016,-15.331977113798926,44.400001525878906,0.005589233491906098 6234,2010-10-22,43.09000015258789,43.18000030517578,42.38000106811523,42.93999862670898,62400.0,0.003493282037172918,3.848453322236137,-0.15464055372031452,59.999999999999986,63.71628837526291,0.7487281155761991,-0.05809751956773823,-3.0986009232461527,-0.9209437588902674,34.787089563310744,0.799999237060554,1.5129813450614051,-0.1344999313354478,-1.9707028937843276,1.701703031113432,-1.0526014125598877,0.7836015498889921,2.0468006134033203,37.23401952800556,-22.759267328368487,0.9181014812244397,10,0.5300006866455078,-0.6849994659423828,-4.345000267028809,-1.9799995422363281,2.6599998474121094,4,-0.0023206886462516785,2.855663048607834,42.93999862670898,-1.6885208995172225,43.599998474121094,-1.7499940395298381,43.810001373291016,-0.0023206886462516785 6235,2010-10-25,42.900001525878906,43.36999893188477,42.81999969482422,43.36999893188477,19600.0,-0.004409343839317015,1.3404352025452695,-3.1332841666241804,51.03011917450211,61.76166966205097,0.9246598842718114,0.22453483700648746,-2.8363958247807517,-0.7750902614091757,35.45492831761241,0.549999237060554,1.3146672424058252,-0.37599868774414347,-2.1070085507596943,1.3550111752714074,-1.2415036192519153,0.4895062437636284,2.174863243103026,35.53724219247527,-20.099027848717576,0.865504931507775,10,0.7199993133544922,-0.33500099182128906,-4.025001525878906,-1.7900009155273438,4.239997863769531,0,0.0006992722198104762,3.848453322236137,43.09000015258789,2.855663048607834,42.93999862670898,-1.6885208995172225,43.599998474121094,0.0006992722198104762 6236,2010-10-26,42.91999816894531,43.04999923706055,42.52999877929688,42.63999938964844,28200.0,0.00046612219942088196,-1.0800018310547181,-0.5957453716103702,46.9982640831408,58.9406913357992,0.9689323898686908,0.26041953296699205,-2.78504398503965,-0.8188066431132839,35.528900035494416,0.5200004577636648,1.1390790729665738,-0.3830018997192397,-2.0714904849363407,1.3054866854978613,-1.2272461923277902,0.4612423928893108,2.094169322967531,40.55290303980649,-11.505739835195335,0.8442442926085514,10,0.7000026702880859,-0.23999786376953125,-3.5399980545043945,-1.80999755859375,4.840000152587891,1,-0.002096839276096274,1.3404352025452695,42.900001525878906,3.848453322236137,43.09000015258789,2.855663048607834,42.93999862670898,-0.002096839276096274 6237,2010-10-27,42.29999923706055,42.91999816894531,42.06999969482422,42.63000106811523,20900.0,-0.014445455692804865,-1.1518923773745255,-1.1785831062670047,36.79727837222227,55.162067811085095,1.432287676886972,0.92135602342249,-2.107489441224004,-0.21982699234068548,35.410460415973134,0.8499984741210938,0.9921602141927295,-0.9990007400512724,-2.697048137875562,0.6990466577730174,-1.8480244389634208,-0.1499770411391239,2.654684923324588,13.903661499482874,-34.87827169365378,0.8490236989121466,10,1.3200016021728516,0.3800010681152344,-2.8249988555908203,-1.1899986267089844,5.930000305175781,2,0.047044957786270825,-1.0800018310547181,42.91999816894531,1.3404352025452695,42.900001525878906,3.848453322236137,43.09000015258789,0.047044957786270825 6238,2010-10-28,42.58000183105469,42.75,41.65999984741211,42.65999984741211,28300.0,0.006619446785919081,7.38467068679666,0.2424168862995382,37.75168365145954,52.10659104577596,0.8987779222244043,0.7299728201496833,-2.3055084970189483,-0.5205517534536739,34.87080310782119,1.0900001525878906,0.886118563425768,-0.7514982223510742,-2.361836971811492,0.8588405271093436,-1.5566675970812867,0.05367115237913822,2.3163886644332905,53.801314398147305,7.583682378869632,0.8051693747302104,10,0.6799983978271484,0.09999847412109375,-3.035001754760742,-1.470001220703125,6.569999694824212,3,0.04837946148446015,-1.1518923773745255,42.29999923706055,-1.0800018310547181,42.91999816894531,1.3404352025452695,42.900001525878906,0.04837946148446015 6239,2010-10-29,42.86999893188477,43.310001373291016,42.33000183105469,43.310001373291016,17900.0,0.006810640872696894,3.454518657234013,5.500166897143586,43.642592763737106,49.88778365463803,0.44031260243497883,0.4986186875417715,-2.4984682682073682,-0.8293160220615405,34.42374683874804,0.9799995422363281,0.6375521647001676,-0.4825010299682546,-2.0549465996758585,1.0899445397393492,-1.268723814822053,0.30372175488554376,1.896935937680169,70.76021826326345,24.794646893588904,0.7862227848538013,10,0.19000053405761008,0.17500114440917258,-3.049999237060554,-1.7599983215332102,6.180000305175774,4,0.0711453070457646,7.38467068679666,42.58000183105469,-1.1518923773745255,42.29999923706055,-1.0800018310547181,42.91999816894531,0.0711453070457646 6240,2010-11-01,42.2599983215332,43.04999923706055,42.08000183105469,42.86999893188477,12400.0,-0.014229079205735129,-1.0000078654071527,1.386357331113924,42.47489825340328,48.05984550537592,0.7988366433963918,1.2199996524523016,-1.7829778982633968,-0.2555519889193363,34.46235926300564,0.9699974060058594,0.3398229754824911,-1.1235015869140597,-2.5734715155725283,0.326468341744409,-1.8484865512432904,-0.3985166225848289,2.382659147145624,36.36351025805825,-12.535843252959808,0.7249849643292341,11,0.6750011444091797,0.9750022888183594,-2.4199981689453125,-1.1499977111816406,6.05000305175782,0,0.08258404678375242,3.454518657234013,42.86999893188477,7.38467068679666,42.58000183105469,-1.1518923773745255,42.29999923706055,0.08258404678375242 6241,2010-11-02,43.11999893188477,43.52000045776367,42.5,42.5,40200.0,0.020350228218380284,-2.290329725772016,-1.0163906746379165,40.069688032080805,45.762428280662064,-0.18923382648888065,0.4085089490343208,-2.523063851830578,-1.1417273627722437,34.37826526271767,1.2600021362304688,0.12709033036180273,-0.28100090026854474,-1.708061701070541,1.1460599005334515,-0.9945313006695429,0.4325295001324534,1.403352231943387,78.49454867634188,30.111132230430336,0.7135304004009992,11,-0.33499908447266336,0.11500167846678977,-3.169999122619636,-2.1349983215332102,4.69000244140625,1,0.09322821329643172,-1.0000078654071527,42.2599983215332,3.454518657234013,42.86999893188477,7.38467068679666,42.58000183105469,0.09322821329643172 6242,2010-11-03,43.040000915527344,43.27999877929688,42.54999923706055,43.2599983215332,22200.0,-0.0018552416126864646,4.615417345246751,-0.3548351371139879,33.33333333333347,43.56642862931992,-0.22017939723870228,0.4958130846786446,-2.308390839441344,-1.0886350258473954,33.558606735861495,0.7299995422363352,-0.09463373493963445,-0.349498939514163,-1.7846883754515588,1.0856904964232328,-1.0670936574828644,0.36809577845453845,1.3688161956441718,74.19358146631993,31.003411925047523,0.7175947179686987,11,-0.4500007629394531,0.3449993133544922,-2.7575016021728516,-2.4550018310546875,5.209999084472656,2,0.10966536490716128,-2.290329725772016,43.11999893188477,-1.0000078654071527,42.2599983215332,3.454518657234013,42.86999893188477,0.10966536490716128 6243,2010-11-04,43.099998474121094,44.18999862670898,42.61000061035156,43.75,51200.0,0.0013939952908343933,1.065358531963708,2.954587227549375,38.07526772738783,41.13034726569635,-0.28507262488570717,0.3971063142894877,-2.249582344900901,-1.1866395490567356,32.02647332458374,1.5799980163574148,-0.2489812136511418,-0.2520013809204116,-1.6756755362223927,1.1716727743815696,-0.9638384585714022,0.459835696730579,1.1988659465000424,48.341146544258855,6.412661383711388,0.7118370776509919,11,-0.17499923706054688,0.2950019836425781,-2.717498779296875,-2.654998779296875,4.880001068115234,3,0.11902555103790746,4.615417345246751,43.040000915527344,-2.290329725772016,43.11999893188477,-1.0000078654071527,42.2599983215332,0.11902555103790746 6244,2010-11-05,43.4900016784668,43.61000061035156,43.02000045776367,43.31999969482422,30900.0,0.009048798565036487,1.8780505959303677,-0.2615408993274411,40.91816215286061,40.00679648551397,-0.6843336131655775,-0.038171197034806426,-2.50606094618,-1.6084565851578887,30.41154151994411,0.5900001525878906,-0.4037080543500693,0.16550178527832315,-1.2230303865723755,1.5540339571290218,-0.5287643006470262,0.8597678712036725,0.7033081592259762,66.82473880131566,26.397740707166164,0.6942660859253482,11,-0.56500244140625,-0.095001220703125,-2.8925018310546875,-3.045001983642578,4.5,4,0.13014485235613438,1.065358531963708,43.099998474121094,4.615417345246751,43.040000915527344,-2.290329725772016,43.11999893188477,0.13014485235613438 6245,2010-11-08,43.060001373291016,43.61000061035156,42.86999893188477,43.47000122070313,22600.0,-0.009887337056339707,1.1449366703707797,-2.4117356670032954,42.268038804528636,39.481215899001505,-0.2561918556156897,0.36734587216233194,-1.9544510427217645,-1.209900080911936,28.482582845181366,0.7400016784667898,-0.45219272016212386,-0.2369985580444336,-1.6235069642857525,1.1495098481968853,-0.930252761165093,0.45625564507622585,1.1299972534179616,33.13620286079969,-7.947958508134185,0.6932542031206607,11,-0.13500213623046875,0.33499908447265625,-2.3875017166137695,-2.615001678466797,5.1699981689453125,0,0.13910816703979423,1.8780505959303677,43.4900016784668,1.065358531963708,43.099998474121094,4.615417345246751,43.040000915527344,0.13910816703979423 6246,2010-11-09,42.56999969482422,43.099998474121094,42.310001373291016,43.04999923706055,32500.0,-0.011379509123070619,1.7241372506461987,1.1707310265260917,39.96102016808481,39.83274276520845,0.19997050022818996,0.8547008350966223,-1.324749278803722,-0.7495609857867009,26.52953829722363,0.7899971008300781,-0.5880204957583288,-0.6975002288818359,-2.1208973310459953,0.7258968732823234,-1.4091987799639156,0.014198322200243751,1.5187989807128872,13.829718158391385,-29.644923540468525,0.7116985510820814,11,0.3549995422363281,0.8600006103515625,-1.8975000381469727,-2.1999988555908203,6.430000305175781,1,0.13483677988291576,1.1449366703707797,43.060001373291016,1.8780505959303677,43.4900016784668,1.065358531963708,43.099998474121094,0.13483677988291576 6247,2010-11-10,43.209999084472656,43.33000183105469,42.040000915527344,42.72000122070313,37700.0,0.015034047315867216,2.534232831328449,-1.0208298563923908,52.64188480502859,41.48720956004946,-0.3323172747309897,0.1391385275696848,-1.8292385101332655,-1.416281528922866,23.772994044285127,1.2900009155273438,-0.616848330611603,-0.005000877380368252,-1.349534455796146,1.3395327010354094,-0.6772676665882571,0.6672659118275206,0.7816476379394501,54.418577418032896,8.673597481433234,0.6722667892078893,11,-0.09499931335449219,0.220001220703125,-2.432499885559082,-3.0249996185302734,5.880001068115234,2,0.10645689391998525,1.7241372506461987,42.56999969482422,1.1449366703707797,43.060001373291016,1.8780505959303677,43.4900016784668,0.10645689391998525 6248,2010-11-11,43.0,43.36000061035156,42.560001373291016,42.75,12700.0,-0.004859965029439639,-1.5396911898274297,0.5102063059556321,49.129591384234885,42.0968760734381,-0.06311318774718444,0.21857856729002378,-1.501106381146684,-1.2344960107973222,20.712047924342254,0.7999992370605469,-0.6232111638925559,-0.125,-1.2450481662653132,0.9950481662653132,-0.6850240831326602,0.43502408313266017,0.8983808474121062,61.146450387058216,13.733144719411634,0.5600240831326581,11,0.11499977111816406,0.43000030517578125,-1.6650009155273438,-2.655000686645508,5.689998626708977,3,0.12209302325581395,2.534232831328449,43.209999084472656,1.7241372506461987,42.56999969482422,1.1449366703707797,43.060001373291016,0.12209302325581395 6249,2010-11-12,42.2599983215332,42.650001525878906,42.060001373291016,42.59000015258789,23700.0,-0.017209341359692987,1.6221962260312293,-1.32000732421875,44.40556385852805,42.311394474007514,0.6495694357835546,0.8460132023599272,-0.6462334770352385,-0.5336842858884125,17.24577161092784,0.9399986267089844,-0.523785057292514,-0.7660015106201143,-1.8191062933484972,0.28710327210826847,-1.2925539019843058,-0.23944911925592294,1.5488472858789066,14.01257635470374,-33.461165722958704,0.5265523913641926,11,0.8550014495849609,1.1700019836425781,0.025000572204589844,-1.2549991607666016,6.700000762939453,4,0.13535261353260752,-1.5396911898274297,43.0,2.534232831328449,43.209999084472656,1.7241372506461987,42.56999969482422,0.13535261353260752 6250,2010-11-15,42.77000045776367,43.0,42.7599983215332,42.77000045776367,12300.0,0.012068200579425925,-22.995041952707858,-0.0,48.79228952371593,43.280572417522535,0.2453166880685842,0.21885503870971945,-1.0469320383197385,-1.0828633436425719,13.554932370091088,0.7400016784667969,-0.43269698001132895,-0.17449932098388388,-1.0096105140089193,0.6606118720411516,-0.592054917496398,0.2430562755286303,0.9528913192484367,55.303008409675456,6.666571329562871,0.4175555965125168,11,0.3449993133544922,0.6599998474121094,-0.470001220703125,-1.7650012969970703,6.060001373291016,0,0.12204819183619109,1.6221962260312293,42.2599983215332,-1.5396911898274297,43.0,2.534232831328449,43.209999084472656,0.12204819183619109 6251,2010-11-16,41.91999816894531,42.810001373291016,41.59000015258789,42.5099983215332,34100.0,-0.019873796579865766,1.0504114401848996,-100.0,47.04968401424233,44.80461138206796,1.0138110147832364,0.9697211542504789,-0.07751884047224422,-0.2821685624705168,11.393605522193553,1.220001220703125,-0.426584026420862,-0.9300014495849638,-1.7803395594420053,-0.07966333972792228,-1.355170504513481,-0.5048323946564466,1.7203779308827976,18.64395090464337,-32.96550062387725,0.42516905492851936,11,0.970001220703125,1.4750022888183594,0.47750091552734375,-0.9149990081787109,7.180000305175781,1,0.15052484849499637,-22.995041952707858,42.77000045776367,1.6221962260312293,42.2599983215332,-1.5396911898274297,43.0,0.15052484849499637 6252,2010-11-17,41.61000061035156,41.9900016784668,41.43999862670898,41.79999923706055,14600.0,-0.007394980251296812,-1.0754730561333266,0.3220314874082695,42.50385596837874,45.296676742178065,1.2288587429374616,1.1836766976093855,0.33624233361331335,-0.016915832936092556,9.473033465194892,0.5500030517578196,-0.3715485916285033,-1.1404991149902344,-2.082132685705254,-0.19886554427521475,-1.6113159003477406,-0.6696823296327281,1.9073529326421337,8.854260833630038,-40.72321511404975,0.47081678535750937,11,0.9149990081787109,1.7099990844726562,0.7924985885620117,-0.6050014495849609,7.75,2,0.17760152081829061,1.0504114401848996,41.91999816894531,-22.995041952707858,42.77000045776367,1.6221962260312293,42.2599983215332,0.17760152081829061 6253,2010-11-18,43.18000030517578,43.47999954223633,41.79999923706055,41.79999923706055,31700.0,0.03773130670018876,-1.4347811664671783,-7.263216013813319,52.00000787550011,46.52799293358245,-0.36721595177314015,-0.387276640891173,-1.1118674757629847,-1.6060599439540368,9.026560984594392,1.8699989318847656,-0.3261436985090853,0.41750049591064453,-0.5402799795734765,1.3752809713947656,-0.06138974183141244,0.8963907336527015,-1.740001678466804,85.29416164585419,36.810054369812676,0.4788902377420594,11,-0.6550006866455078,0.1399993896484375,-0.7275009155273438,-2.1750011444091797,6.6899986267089915,3,0.1368689162955774,-1.0754730561333266,41.61000061035156,1.0504114401848996,41.91999816894531,-22.995041952707858,42.77000045776367,0.1368689162955774 6254,2010-11-19,42.9900016784668,43.52000045776367,42.7400016784668,43.2599983215332,38000.0,-0.004400153435992649,-1.0259796878870449,-0.19564958992036136,54.97955780748117,47.94038393391051,-0.28563902948017983,-0.2162405331159647,-0.8064435927730358,-1.4162266378918957,8.569107074766565,0.779998779296875,-0.23931768046259805,0.232501792907712,-0.7191042707840225,1.1841078565994465,-0.2433012389381517,0.7083048247535757,-1.5500030517578196,74.51931188790677,23.489876995032688,0.4758030318458665,11,-0.5100021362304688,0.3299980163574219,-0.5325021743774414,-1.9850025177001953,6.929996490478516,4,0.13258889801572726,-1.4347811664671783,43.18000030517578,-1.0754730561333266,41.61000061035156,1.0504114401848996,41.91999816894531,0.13258889801572726 6255,2010-11-22,42.93000030517578,43.209999084472656,42.4900016784668,42.91999816894531,15200.0,-0.0013957053023579968,1.5263080403153484,-0.037045409590550735,48.54518720341904,48.89418027116987,-0.27492934578782524,-0.1621921705253797,-0.635781974474142,-1.3699939313504572,7.812394030611566,0.7199974060058594,-0.1954945948841882,0.17100048065185547,-0.7816453261848366,1.1236462874885476,-0.30532242276649413,0.6473233840702051,-1.406801605224615,71.63463301911025,23.084657183193855,0.4763229034183469,11,-0.4500007629394531,0.2199993133544922,-0.26000022888183594,-1.8299999237060547,6.340000152587891,0,0.14046118649968609,-1.0259796878870449,42.9900016784668,-1.4347811664671783,43.18000030517578,-1.0754730561333266,41.61000061035156,0.14046118649968609 6256,2010-11-23,42.83000183105469,43.04999923706055,42.47999954223633,42.47999954223633,16300.0,-0.0023293378385799146,-2.2571198134080284,34.992753623188406,48.396954300530446,48.42252132622563,-0.14993866005878687,-0.07302576395336757,-0.42271412546048026,-1.2804936052712605,7.384583764240488,0.5699996948242188,-0.20003224086330107,0.07550182342529155,-0.8747892687177057,1.0257929155682888,-0.3996437226462035,0.5506473694967866,-1.2269310607910242,66.82701830319492,20.631784640717598,0.4751455460714976,11,-0.3500022888183594,0.11999702453613281,0.15999889373779297,-1.730001449584961,5.409999847412109,1,0.14008871686878122,1.5263080403153484,42.93000030517578,-1.0259796878870449,42.9900016784668,-1.4347811664671783,43.18000030517578,0.14008871686878122 6257,2010-11-24,44.290000915527344,44.47000122070313,43.25,43.25,49100.0,0.0340882330622283,-1.346154128305776,2.9714117557301827,57.48428777483799,49.35082092518153,-1.609929983092968,-1.450671494837188,-1.7622752689214778,-2.739414151680336,7.952388707199495,1.6399993896484446,-0.14790861395150046,1.4360008239746094,0.2895932301799107,2.582408417769308,0.8627970270772565,2.0092046208719623,-2.6102529577636773,93.25842054505816,45.37928567362539,0.5732037968973506,11,-1.335000991821289,-1.335000991821289,-1.2425003051757812,-3.190000534057617,5.1499977111816335,2,0.10860233594864166,-2.2571198134080284,42.83000183105469,1.5263080403153484,42.93000030517578,-1.0259796878870449,42.9900016784668,0.10860233594864166 6258,2010-11-26,44.63999938964844,44.650001525878906,43.560001373291016,44.13999938964844,11000.0,0.007902426436807497,3.1922738343261248,0.4807688075413564,57.26926506552261,50.780121059292036,-1.9029449819710038,-1.7269697846602767,-1.99398987319411,-3.099540676830067,8.80836128941258,1.0900001525878906,-0.026225009416791067,1.6829994201660128,0.29544358256064385,3.0705552577713817,0.9892215013633248,2.376777338968701,-2.7928362361084,99.53907248445556,51.82341376790438,0.6937779188026849,11,-1.5949993133544922,-1.5949993133544922,-1.5674991607666016,-3.539999008178711,3.19000244140625,4,0.1057347958162751,-1.346154128305776,44.290000915527344,-2.2571198134080284,42.83000183105469,1.5263080403153484,42.93000030517578,0.1057347958162751 6259,2010-11-29,45.91999816894531,46.18999862670898,44.290000915527344,44.290000915527344,97200.0,0.028673808171997717,-1.3312894634607466,3.2599945068359375,66.32418575140622,52.72810952903541,-2.9158028562037543,-2.9162732991688642,-3.1541889632820386,-4.396058895409013,9.732871231705117,1.8999977111816335,0.006403657580165145,2.8104982376098633,0.8937085643928029,4.727287910826924,1.8521034010013295,3.768893074218397,-3.8486079456181628,92.72235783308707,41.37949781659259,0.9583948366085318,11,-2.1049995422363352,-2.1049995422363352,-3.007497787475586,-4.819997787475586,1.5800018310546875,0,0.08601918380760654,3.1922738343261248,44.63999938964844,-1.346154128305776,44.290000915527344,-2.2571198134080284,42.83000183105469,0.08601918380760654 6260,2010-11-30,45.75,46.29999923706055,45.36000061035156,45.75,150700.0,-0.0037020508650690287,-1.4102566610587268,0.0,68.8388759472342,55.149130854923385,-2.546421252366976,-2.604964880706234,-2.894522538270195,-4.245333156833404,11.01934627706904,0.9399986267089844,0.08079518236652206,2.4659999847412095,0.26105460359661947,4.6709453658858,1.363527294168911,3.568472675313508,-3.2667489363346647,85.60211306284265,28.29489615922644,1.1024726905722966,11,-1.8800010681152344,-1.8800010681152344,-2.737499237060547,-4.649999618530273,1.5400009155273438,1,0.09114750096055335,-1.3312894634607466,45.91999816894531,3.1922738343261248,44.63999938964844,-1.346154128305776,44.290000915527344,0.09114750096055335 6261,2010-12-01,47.13999938964844,48.38999938964844,46.34000015258789,46.34000015258789,104600.0,0.030382500320184525,-4.125002980235081,100.0,71.38195061894432,58.35780803831956,-3.484530094749772,-3.8771369030323513,-4.173951574488875,-5.634103793621151,12.250865606944172,2.6399993896484375,0.29513009350463904,3.6549993515014663,0.8592398079060857,6.450758895096847,2.257119579703776,5.052879123299157,-4.198738545175679,75.68093096436152,17.264415445343623,1.3978797717976903,12,-2.0450000762939453,-2.2250003814697266,-4.04749870300293,-6.039999008178711,-0.09000015258789062,2,0.04518457988319291,-1.4102566610587268,45.75,-1.3312894634607466,45.91999816894531,3.1922738343261248,44.63999938964844,0.04518457988319291 6262,2010-12-02,47.7599983215332,47.97999954223633,46.58000183105469,47.06999969482422,57200.0,0.013152289773277204,1.4778697130202585,0.8624991059294758,74.79167171650744,60.89021513176482,-3.5094677967103465,-4.348336220204828,-4.662612643852718,-6.271290916852358,13.54893777168158,1.3999977111816406,0.4794145266090979,4.038998413085935,0.6644510641091017,7.413545762062768,2.351724738597518,5.726272087574351,-4.055914080735853,86.95649426807934,27.69207532050219,1.6872736744884154,12,-2.3249988555908203,-2.844999313354492,-4.609997749328613,-6.659997940063477,0.10000228881835938,3,0.010050321897042025,-4.125002980235081,47.13999938964844,-1.4102566610587268,45.75,-1.3312894634607466,45.91999816894531,0.010050321897042025 6263,2010-12-03,48.22999954223633,48.5,47.41999816894531,47.599998474121094,37100.0,0.009840896926732512,-1.1818181818181819,0.913046843469944,81.99359555679487,63.89177488168857,-3.5624202210502034,-4.652859520109331,-4.998587155110201,-6.7578378334374065,14.113214815191064,1.0800018310546875,0.7823191052086926,4.252499580383301,0.33975263931615274,8.165246521450449,2.2961261098497303,6.208873050916871,-3.869887180599825,93.58668606937495,27.416850675875438,1.9563734705335734,12,-2.739999771118164,-3.260000228881836,-5.079998970031738,-7.129999160766602,0.5,4,0.025088100683331227,1.4778697130202585,47.7599983215332,-4.125002980235081,47.13999938964844,-1.4102566610587268,45.75,0.025088100683331227 6264,2010-12-06,49.1500015258789,49.70000076293945,48.04999923706055,48.04999923706055,68300.0,0.019075305668143416,-1.9999965321006108,1.746032418816708,82.75156553469829,67.69248358516404,-3.930018349102248,-5.404161170326219,-5.802056960207089,-7.682178197970686,14.86989752578603,1.6500015258789062,1.209130748522469,4.889501571655266,0.3557478368379847,9.423255306472548,2.6226247042466255,7.156378439063907,-4.1275071421042355,87.32720696489848,18.965584350143672,2.26687686740864,12,-3.0600013732910085,-3.5800018310546804,-6.1800012588500906,-8.050001144409173,-0.25,0,-0.026856554503445818,-1.1818181818181819,48.22999954223633,1.4778697130202585,47.7599983215332,-4.125002980235081,47.13999938964844,-0.026856554503445818 6265,2010-12-07,49.04999923706055,49.88000106811523,48.97000122070313,49.349998474121094,76500.0,-0.002034634500788335,-2.9565617614131714,-0.27272601167295113,89.65520460411781,72.27673361889597,-3.207949825705498,-5.0935427504394895,-5.58815040319287,-7.570853343567634,15.894505826983869,0.9099998474120952,1.4770395985675009,4.489999389648439,-0.4802274763996195,9.460226255696497,2.004885956624406,6.975112822672472,-3.18555370503622,76.55362665545981,1.824439786670169,2.4851134330240305,12,-2.4849987030029297,-3.3899993896484446,-5.997499465942383,-7.94999885559082,-0.27000045776366477,1,-0.03160039268439818,-1.9999965321006108,49.1500015258789,-1.1818181818181819,48.22999954223633,1.4778697130202585,47.7599983215332,-0.03160039268439818 6266,2010-12-08,48.31000137329102,49.38999938964844,48.13000106811523,49.04999923706055,39000.0,-0.015086602961869255,-1.2909092170149439,2.4666658189539836,85.56265805997027,75.39655253946621,-1.7979390864693912,-4.112309818873719,-4.756940060422814,-6.82212426535083,17.36088575948287,1.2599983215332102,1.7490878166051758,3.4630014419555764,-1.6831778581770394,8.609180742088192,0.8899117918892685,6.036091092021884,-1.6424447340485173,52.42424067277437,-29.372070292980005,2.5730896500663096,12,-1.5900001525878977,-2.6500015258789205,-5.22500133514405,-7.210000991821296,0.509998321533196,2,-0.021113649943458768,-2.9565617614131714,49.04999923706055,-1.9999965321006108,49.1500015258789,-1.1818181818181819,48.22999954223633,-0.021113649943458768 6267,2010-12-09,47.81000137329102,48.4000015258789,47.27000045776367,48.29999923706055,74400.0,-0.010349823758780352,2.2753538257408694,0.6621611868897723,77.72457502646316,77.6693647573485,-0.8338007615557288,-3.4256544973288925,-4.169657021380722,-6.317808636916077,18.921259773998145,1.1300010681152273,2.1075909236021957,2.733001327514657,-2.515289047110805,7.981291702140119,0.10885614020192946,5.3571465148273845,2.0699996948242045,20.689685411782918,-58.15819664111305,2.6241451873127297,12,-0.7250003814697337,-2.1500015258789205,-4.800001144409187,-6.710000991821296,0.9899978637695241,3,-0.01589630023844868,-1.2909092170149439,48.31000137329102,-2.9565617614131714,49.04999923706055,-1.9999965321006108,49.1500015258789,-0.01589630023844868 6268,2010-12-10,48.25,48.63999938964844,47.56000137329102,47.77999877929688,41700.0,0.009203066598420628,-1.373632362188242,-0.9591903464383023,80.58140458127693,79.2535001828897,-0.7910570096726275,-3.63872925172889,-4.500953110286389,-6.740670286091955,20.574608189482372,1.0799980163574148,2.5283285344170565,2.9104999542236314,-2.424834018200393,8.245833926647656,0.24283296801161924,5.5781669404356435,1.5778010559081963,37.547866400855995,-40.11887151515511,2.667666986212013,12,-0.6299991607666016,-2.5900001525878977,-5.262499809265137,-7.149999618530273,-0.4900016784667969,4,-0.008082888904630825,2.2753538257408694,47.81000137329102,-1.2909092170149439,48.31000137329102,-2.9565617614131714,49.04999923706055,-0.008082888904630825 6269,2010-12-13,47.97999954223633,48.56999969482422,47.06999969482422,48.13000106811523,39200.0,-0.0055958644096097965,1.9126248111167077,-0.319151353808184,78.66062896218953,80.3448060734403,-0.22139779969609918,-3.0759333781124525,-4.139910066506744,-6.456844953096677,22.22213639104109,1.5,2.7852745540727284,2.354499435424806,-2.8983791109710353,7.6073779818206475,-0.27193983777311814,4.98093870862273,1.79664550170898,32.38432038011208,-44.1433486803223,2.6264392731979207,12,0.13000106811523438,-2.319999694824226,-4.819999694824219,-6.879999160766602,-0.8499984741211009,0,0.01563151327960699,-1.373632362188242,48.25,2.2753538257408694,47.81000137329102,-1.2909092170149439,48.31000137329102,0.01563151327960699 6270,2010-12-14,47.9900016784668,48.38999938964844,47.7599983215332,48.0,46800.0,0.00020846470041457899,-1.6808268876461947,0.06665479884034699,79.58716388985506,81.25649643687481,0.1338333497028401,-2.8193650811733164,-4.030763529761259,-6.4478738612659825,24.065401413582286,0.6300010681152344,3.049792642863572,2.10350151062012,-3.0701168029634403,7.27711982420368,-0.4833076461716601,4.6903106674119,1.6783775515136696,39.65526313193264,-36.525623078975514,2.5868091567917797,12,0.23999977111816406,-2.3300018310546946,-4.8300018310546875,-6.89000129699707,-3.5700035095214844,1,0.018962279966337592,1.9126248111167077,47.97999954223633,-1.373632362188242,48.25,2.2753538257408694,47.81000137329102,0.018962279966337592 6271,2010-12-15,48.22999954223633,48.459999084472656,47.540000915527344,47.7599983215332,39600.0,0.005000997194738899,-1.0219828128274995,-47.008012209080505,76.26667087131301,81.4203852318532,0.0723168887515726,-2.7008701716919035,-4.182796222156604,-6.670024748101923,24.996439979815815,0.9199981689453125,3.14252421365984,2.0279993057250962,-2.8904535105577907,6.946452122007983,-0.43122710241635076,4.487225713866543,1.3344445063378885,73.88535496129418,-0.12974733602166566,2.459226408141445,12,0.24500083923339844,-2.569999694824226,-5.069999694824219,-7.094999313354492,-4.340000152587891,2,0.011403674938435415,-1.6808268876461947,47.9900016784668,1.9126248111167077,47.97999954223633,-1.373632362188242,48.25,0.011403674938435415 6272,2010-12-16,49.0,49.06999969482422,47.97999954223633,48.2599983215332,37700.0,0.015965176551357096,1.4772700672339576,1.5744675670411012,77.52526274215155,80.92390380800394,-0.5624380805316136,-3.0449602443969965,-4.870189345224716,-7.418637223336972,25.967648097506345,1.0900001525878906,3.266887857519606,2.428499794006349,-2.134966883730968,6.991966471743666,0.14676645513768705,4.710233132875011,0.4646662744242178,96.50001525878906,24.65132439821143,2.2817333388686594,12,-0.5249996185302734,-3.3400001525878977,-5.822500228881836,-7.864999771118164,-5.1699981689453125,3,-0.003673475615832311,-1.0219828128274995,48.22999954223633,-1.6808268876461947,47.9900016784668,1.9126248111167077,47.97999954223633,-0.003673475615832311 6273,2010-12-17,49.09000015258789,49.41999816894531,48.209999084472656,48.91999816894531,148500.0,0.0018367378079160446,1.9156674127558266,0.2297318892503106,73.55127934072061,79.90164978645088,-0.5784481619749897,-2.8137591169783107,-4.893531099478039,-7.473735205080672,27.907512131036665,1.2099990844726562,3.25909959240726,2.2229999542236314,-2.178291699689325,6.624291608136588,0.022354127267149693,4.423645781180113,-2.020000457763672,85.95752210090936,16.05731715187406,2.2006458269564786,12,-0.6149997711181641,-3.4300003051757884,-5.817500114440918,-7.954999923706055,-5.159999847412109,4,-0.005907535437480682,1.4772700672339576,49.0,-1.0219828128274995,48.22999954223633,-1.6808268876461947,47.9900016784668,-0.005907535437480682 6274,2010-12-20,48.68999862670898,49.34000015258789,48.36000061035156,49.04999923706055,66100.0,-0.00814833010054139,1.0850999935069152,-2.1176259396387715,71.12067099181542,77.84225716286173,-0.2800056927542727,-2.0710149987989936,-4.436270159884181,-7.041282158955546,29.914541727891518,0.9799995422363281,3.1490439727880286,1.5379985809326087,-2.531960853606776,5.6079580154719935,-0.49698113633708374,3.572978298202301,-1.5729989624023375,61.17018038674556,-6.46525776360869,2.034979717269691,12,-0.44499969482421164,-3.029998779296875,-5.417498588562005,-7.554998397827141,-5.180000305175774,0,-0.019100438106515405,1.9156674127558266,49.09000015258789,1.4772700672339576,49.0,-1.0219828128274995,48.22999954223633,-0.019100438106515405 6275,2010-12-21,48.959999084472656,49.22000122070313,48.61000061035156,49.0,27200.0,0.005545296064468852,1.5416514344750398,0.11111346585851517,65.58217858257969,75.62220388759611,-0.6304095399548046,-1.9669466981972192,-4.630830894041722,-7.269746373632863,32.294742422127435,0.6100006103515696,2.9330154959800936,1.5064990997314425,-2.115284148008975,5.12828234747186,-0.3043925241387697,3.3173907236016547,-1.7969394500732463,75.53192784530162,8.545954415410506,1.81089162387021,12,-0.7150001525878906,-3.299999237060554,-5.687499046325684,-7.434999465942383,-6.3400001525878835,1,-0.03737741116375548,1.0850999935069152,48.68999862670898,1.9156674127558266,49.09000015258789,1.4772700672339576,49.0,-0.03737741116375548 6276,2010-12-22,48.83000183105469,49.27000045776367,48.709999084472656,49.09000015258789,21200.0,-0.002655172709331133,-1.2399884034087876,6.499809269502194,60.00002852108888,73.6528098314434,-0.4681210912557958,-1.438130680426731,-4.4108420036919895,-7.099664816209653,34.82578595343136,0.5600013732910156,2.6083501767893154,1.0765018463134766,-1.8623580525848666,4.01536174521182,-0.39292810313569504,2.545931795762648,-1.6218034259643588,59.027993016978066,-5.2074599707960445,1.469429949449172,12,-0.5850028991699219,-3.1700019836425852,-5.557501792907715,-7.275001525878906,-6.360000610351555,2,-0.09031340357855,1.5416514344750398,48.959999084472656,1.0850999935069152,48.68999862670898,1.9156674127558266,49.09000015258789,-0.09031340357855 6277,2010-12-23,49.099998474121094,49.540000915527344,48.65999984741211,48.9900016784668,48100.0,0.005529318716811726,-1.285715701185528,-0.4230673298413956,58.44659532562347,71.19338658081524,-0.5988653043121772,-1.401134863633395,-4.621315856655272,-7.3277598997884965,36.24960041900732,0.8800010681152344,2.2340718869543537,1.1059986114501967,-1.3939252486198228,3.6059224715202163,-0.1439633185848166,2.35596054148521,-1.8475640737536665,66.91715521494211,6.1302882657605835,1.2499619300350107,12,-0.7949981689453125,-3.4399986267089915,-5.957498550415039,-7.499998092651367,-5.689998626708984,3,-0.10610996428479857,-1.2399884034087876,48.83000183105469,1.5416514344750398,48.959999084472656,1.0850999935069152,48.68999862670898,-0.10610996428479857 6278,2010-12-27,49.36000061035156,49.40999984741211,48.93000030517578,49.13999938964844,10600.0,0.005295359354593687,2.0,2.0000693601525925,52.338520984243424,68.26870791659901,-0.7653390929108568,-1.3590761674394116,-4.834955231162148,-7.554780849889468,37.60702184276244,0.4799995422363281,1.9348036594309974,1.1300006866455092,-0.8798911668294451,3.1398925401204636,0.12505475990803205,2.1349466133829864,-2.0160635493777406,84.74574079462063,26.187650582236223,1.0049459267374776,12,-0.8199996948242188,-3.520000457763672,-6.437500953674316,-7.760000228881836,-6.170001983642585,0,-0.11203400954045262,-1.285715701185528,49.099998474121094,-1.2399884034087876,48.83000183105469,1.5416514344750398,48.959999084472656,-0.11203400954045262 6279,2010-12-28,49.86999893188477,49.97000122070313,49.29999923706055,49.59000015258789,17800.0,0.010332218703948959,1.7916554080902274,1.2727146622278032,58.367354247242574,65.91095128964207,-1.0941037926808832,-1.642172418524524,-5.273655509095356,-8.00901759748524,38.10392202731011,0.6700019836425852,1.810505796061392,1.4424989700317425,-0.3791124239718755,3.2641103640353606,0.53169327302993,2.353304667033555,-2.438219316728812,92.64689382804703,34.86291243747462,0.9108056970018102,12,-1.1149978637695384,-3.644998550415046,-6.947499275207527,-8.16999816894532,-6.590000152587891,1,-0.11910966019514402,2.0,49.36000061035156,-1.285715701185528,49.099998474121094,-1.2399884034087876,48.83000183105469,-0.11910966019514402 6280,2010-12-29,49.91999816894531,49.97999954223633,49.81999969482422,49.93000030517578,8700.0,0.001002591500529837,1.9090719933416562,-0.03572207084468574,69.12112357005311,65.11700158950208,-0.9404397500555604,-1.437446459062393,-5.255463758301374,-7.984515225457777,38.56345608554282,0.15999984741210938,1.6161745646678938,1.2839982986450167,-0.16338583558724906,2.7313824328772824,0.5603062315288838,2.0076903657611496,-2.3359252574565232,95.45444036644221,35.46436630810744,0.7236920671161331,12,-0.9399986267089844,-3.6899986267089844,-7.019998550415039,-8.209997177124023,-6.709999084472656,2,-0.12840545037118412,1.7916554080902274,49.86999893188477,2.0,49.36000061035156,-1.285715701185528,49.099998474121094,-0.12840545037118412 6281,2010-12-30,49.27000045776367,50.25,49.27000045776367,49.93000030517578,28300.0,-0.013020787961206204,-1.9696962691096147,65.98588863463006,66.74313572119758,63.91898747606275,-0.14237615444221774,-0.6531814908250482,-4.524401760641879,-7.268308382524339,37.70726321054894,0.9799995422363281,1.4383668102376106,0.5275005340576158,-0.761151804130975,1.8161528722462066,-0.1168256350366832,1.1718267031519147,-1.4942534158150806,38.36481457933969,-25.49782058594966,0.644326169094297,12,-0.04000091552734375,-2.905000686645508,-6.455000877380371,-7.420000076293945,-5.880001068115234,3,-0.13497060004250583,1.9090719933416562,49.91999816894531,1.7916554080902274,49.86999893188477,2.0,49.36000061035156,-0.13497060004250583 6282,2010-12-31,48.2400016784668,49.34000015258789,48.2400016784668,48.540000915527344,24200.0,-0.02090519118585832,-6.333341810459927,0.45454440366442217,49.899006713105855,61.29095718410556,0.8587906632708311,0.4370284252407757,-3.4168659437986406,-6.1763000004096185,36.35693708437198,1.0999984741210938,1.2262962200014655,-0.5264984130859389,-1.7545600400735992,0.7015632139017214,-1.1405292265797655,0.08753240040788768,-0.21682934071306192,0.0,-64.41567411628665,0.6140308134938297,12,1.0049991607666016,-1.4900016784667969,-5.525002479553223,-6.230001449584961,-4.540000915527344,4,-0.11961028725128042,-1.9696962691096147,49.27000045776367,1.9090719933416562,49.91999816894531,1.7916554080902274,49.86999893188477,-0.11961028725128042 6283,2011-01-03,49.43999862670898,49.790000915527344,48.15999984741211,48.56999969482422,93300.0,0.02487555776304684,1.076429840098939,-2.900003814706943,62.41498010904336,60.32365819713088,-0.31998809456297295,-0.703752257401753,-4.50250611635888,-7.297099623516125,34.838341640824744,1.6300010681152344,1.0995958470584242,0.6129985809326115,-0.6229715691666513,1.8489687310318743,-0.004986494117019902,1.230983655982243,0.8100013732910227,61.24395626057449,-6.9250746396763105,0.6179850750496331,1,-0.23499870300292258,-2.5349979400634695,-6.484998703002923,-7.429998397827141,-6.009998321533196,0,-0.12196599811471842,-6.333341810459927,48.2400016784668,-1.9696962691096147,49.27000045776367,1.9090719933416562,49.91999816894531,-0.12196599811471842 6284,2011-01-04,47.83000183105469,49.72000122070313,47.709999084472656,49.72000122070313,31000.0,-0.032564661010822116,1.1269870744289978,-2.1724157586653186,48.93048005618021,58.473469471975385,1.2909459858991994,0.8456393896420309,-2.799338796821317,-5.610076644810931,32.595478257521684,2.010002136230476,0.844925771911349,-0.9309982299804673,-2.233527028004609,0.37153056804367424,-1.5822626289925381,-0.27973383096839655,2.378198165893558,4.724515879047107,-64.2814942246834,0.6512643990120712,1,1.1499977111816406,-0.5600013732910156,-4.785001754760742,-5.810001373291016,-4.45000076293946,1,-0.09701030789702136,1.076429840098939,49.43999862670898,-6.333341810459927,48.2400016784668,-1.9696962691096147,49.27000045776367,-0.09701030789702136 6285,2011-01-05,47.5,47.97000122070313,46.790000915527344,47.97000122070313,57700.0,-0.006899473519158983,4.021264852931506,0.2486779748593232,45.17833107491482,56.82661420017827,1.5556620101973024,1.1105011994179677,-2.3719549568854674,-5.194764970047942,29.840051202211633,1.1800003051757884,0.6367346624162664,-1.183500099182126,-2.5936316182019894,0.22663141983773727,-1.8885658586920542,-0.47843433967219795,2.6082719604492226,20.52021018325987,-45.8911933043041,0.7050657595099306,1,1.0200004577636719,0.30500030517578125,-3.6850013732910227,-4.80000114440918,-3.5800018310546875,2,-0.08884213096217086,1.1269870744289978,47.83000183105469,1.076429840098939,49.43999862670898,-6.333341810459927,48.2400016784668,-0.08884213096217086 6286,2011-01-06,47.290000915527344,47.599998474121094,47.02999877929688,47.599998474121094,30400.0,-0.004421033357319026,2.6774463477061956,0.6595675605480064,37.803122071629375,54.53289494973448,1.7033662904560884,1.3071864569361225,-2.0656509153746896,-4.901088495050509,27.914792383512477,0.5699996948242116,0.45691170388973035,-1.3424991607666001,-2.8777382410229393,0.192739919489739,-2.110118700894766,-0.5748796206384341,2.6191747822265654,16.666666666666664,-44.041048248955526,0.7676195401281694,1,1.2299995422363281,1.0049991607666016,-3.420001983642578,-4.335000991821289,-3.0900001525878906,3,-0.08627620537251979,4.021264852931506,47.5,1.1269870744289978,47.83000183105469,1.076429840098939,49.43999862670898,-0.08627620537251979 6287,2011-01-07,47.04999923706055,47.540000915527344,46.04999923706055,47.41999816894531,48200.0,-0.005075104119695473,3.885215966580993,1.1935543414057885,35.75416047754119,52.69018822676755,1.81261020993405,1.5677085534002373,-1.7101600441031195,-4.581947301896108,27.04551481373781,1.4900016784667969,0.3104488024635259,-1.5445007324218736,-3.1984898520146743,0.10948838717092713,-2.3714952922182775,-0.7175061726254697,2.672025973759766,26.737955914767053,-29.504510489666412,0.8269945597964014,1,1.1000003814697266,1.1000003814697266,-2.0450000762939453,-2.8899993896484375,-2.9699974060058594,4,-0.07778958356558663,2.6774463477061956,47.290000915527344,4.021264852931506,47.5,1.1269870744289978,47.83000183105469,-0.07778958356558663 6288,2011-01-10,47.86000061035156,47.9000015258789,46.63000106811523,47.0,40000.0,0.017215757416059407,1.702121615479555,-2.324332683801924,44.517838146729545,51.15135310448832,0.8576486252090021,0.7662788316411309,-2.4019055024204476,-5.2973959259824,25.880745787960514,1.2700004577636719,0.2316110228958408,-0.7149993896484403,-2.395079847628942,0.9650810683320614,-1.5550396186386877,0.125040839341807,1.56826252256797,49.31881185237224,-6.040071663352798,0.8400402289902507,1,0.28999900817871094,0.28999900817871094,-2.6850013732910156,-3.585000991821289,-3.19000244140625,0,-0.08692017957292608,3.885215966580993,47.04999923706055,2.6774463477061956,47.290000915527344,4.021264852931506,47.5,-0.08692017957292608 6289,2011-01-11,48.72999954223633,48.84000015258789,47.81000137329102,47.97999954223633,73200.0,0.01817799667341835,1.123706150700001,0.8720924043221376,48.59241177506043,48.870385127266935,-0.21351885614093646,-0.04706403897669986,-3.1504497785949894,-6.061873412009319,25.129826039601355,1.029998779296868,0.16056583897594834,0.11749954223633097,-1.539991170826326,1.774990255298988,-0.7112458142949976,0.9462448987676595,0.42800247901448785,96.05732708762315,41.46357694160018,0.8287453565313299,1,-0.5799999237060547,-0.5799999237060547,-3.5,-4.399999618530273,-3.4599990844726562,1,-0.10876255462442219,1.702121615479555,47.86000061035156,3.885215966580993,47.04999923706055,2.6774463477061956,47.290000915527344,-0.10876255462442219 6290,2011-01-12,48.9000015258789,49.27999877929688,48.65999984741211,49.18000030517578,49100.0,0.003488651451663216,1.5833518771656079,-0.3733317057291761,50.426307963943835,47.05740426534985,-0.6072856540103402,-0.15325293397594208,-3.1748523851804293,-6.117587887856509,24.46511046980256,0.6199989318847727,0.10933002925857949,0.24200153350829368,-1.3933517316870692,1.8773547987036565,-0.5756750990893877,1.059678166105975,-2.8500022888183523,88.23537748383437,32.78965803671141,0.8176766325976814,1,-0.9800014495849538,-0.7500019073486257,-3.0700016021728445,-3.970001220703118,-3.1100006103515554,2,-0.11288344142161988,1.123706150700001,48.72999954223633,1.702121615479555,47.86000061035156,3.885215966580993,47.04999923706055,-0.11288344142161988 6291,2011-01-13,48.77999877929688,49.06000137329102,48.41999816894531,49.0,32500.0,-0.002454043820806606,2.7646808033208763,0.7857220708446413,48.01488962932115,46.8480579227071,-0.6303916185960716,0.010611099029127047,-2.935367392015408,-5.881717478706818,23.913902650414315,0.6400032043457102,-0.030806666061288013,0.09449882507325214,-1.5290049100358374,1.7180025601823417,-0.7172530424812891,0.9062506926277933,-2.6653995513916087,84.52012164516228,29.26448633864338,0.8117518675545445,1,-0.8599987030029368,-0.6299991607666087,-2.667498588562019,-3.394998550415046,-2.9599990844726634,3,-0.09963101131552798,1.5833518771656079,48.9000015258789,1.123706150700001,48.72999954223633,1.702121615479555,47.86000061035156,-0.09963101131552798 6292,2011-01-14,48.81999969482422,49.22000122070313,48.1500015258789,48.7599983215332,70600.0,0.000820026989100997,1.4883585796979226,-0.27273200166459477,46.55611500149861,45.08596179964657,-0.6475662522254737,-0.045920797883283626,-2.8503788119933304,-5.7978952883592925,22.868457760294547,1.069999694824233,-0.23851264035204167,0.14349975585937358,-1.4746499796506214,1.7616494913693685,-0.6655751118956275,0.9525746236143746,-2.6420924758911113,82.64152898956482,29.830815830033515,0.8090748677549983,1,-0.9349994659423828,-0.6700000762939453,-2.6299991607666016,-3.2449989318847656,-4.299999237060547,4,-0.09463332570185512,2.7646808033208763,48.77999877929688,1.5833518771656079,48.9000015258789,1.123706150700001,48.72999954223633,-0.09463332570185512 6293,2011-01-18,48.79999923706055,48.9000015258789,48.290000915527344,48.47000122070313,45400.0,-0.0004096775479044412,1.3018778295198892,5.499841057918376,42.72108900027912,44.39602946010201,-0.8134386057176144,-0.05139552359867139,-2.7049784496697384,-5.662511275559581,21.56190074773246,0.6100006103515554,-0.40377301469091975,0.13799934387206747,-1.4697126828708704,1.7457113706150054,-0.665856669499405,0.94185535724354,-2.560050186920165,67.34691229554306,18.76657642294161,0.8038560133714703,1,-1.135000228881836,-0.6499996185302734,-2.4274988174438477,-3.2249984741210938,-3.5999984741210938,1,-0.09672125983193292,1.4883585796979226,48.81999969482422,2.7646808033208763,48.77999877929688,1.5833518771656079,48.9000015258789,-0.09672125983193292 6294,2011-01-19,47.7599983215332,48.84000015258789,47.68999862670898,48.84000015258789,48900.0,-0.0213114945038263,1.1296288447138407,-3.2727524940178956,37.05036086395109,43.49292165888381,0.24092374611814193,0.9648269121936579,-1.561649949233015,-4.508170820450999,20.199773643931596,1.1500015258789134,-0.4333640640247438,-0.855501556396483,-2.5128350642523785,0.8018319514594126,-1.6841683103244307,-0.0268348024685352,-1.4592482768096886,4.402496107330143,-36.668571375538455,0.8286667539279489,1,-0.09499931335449219,0.3900012969970703,-1.1199979782104492,-2.099998474121101,-1.8699989318847656,2,-0.06469849793094995,1.3018778295198892,48.79999923706055,1.4883585796979226,48.81999969482422,2.7646808033208763,48.77999877929688,-0.06469849793094995 6295,2011-01-20,47.13000106811523,48.0,47.0,47.45000076293945,54500.0,-0.01319089772944848,-2.4482649759280206,0.2962955113805008,37.13942627317809,43.419177681278114,0.9084504973099925,1.5290932224560976,-0.8196530271564839,-3.771126765592662,18.97563670956377,1.0,-0.6708309257370715,-1.3939989089965863,-3.1691291824013916,0.38113136440821904,-2.2815640456989854,-0.5064337722941872,-0.7696660487002447,5.855900749192046,-34.08864631135991,0.8875651367024013,1,0.5349979400634837,1.0199985504150462,-0.24500083923339133,-1.470001220703125,-3.159999847412095,3,-0.039465320776533974,1.1296288447138407,47.7599983215332,1.3018778295198892,48.79999923706055,1.4883585796979226,48.81999969482422,-0.039465320776533974 6296,2011-01-21,44.41999816894531,47.33000183105469,44.33000183105469,46.5099983215332,93800.0,-0.057500590658872475,-1.6431801567895945,6.531256705528787,30.899989738468193,42.879825376936665,3.54089322753385,4.102085840223751,1.9889648962080173,-0.9582105236448513,18.261058851315546,3.0,-0.7691390703297145,-3.8835016250610366,-6.427615684806611,-1.3393875653154623,-5.15555865493382,-2.611444595188253,4.86000061035157,1.840416137497618,-41.374082630839546,1.272057029872787,1,2.3850021362304688,2.8700027465820312,2.5250024795532227,1.2400016784667898,-0.9199981689453125,4,0.030842026183148796,-2.4482649759280206,47.13000106811523,1.1296288447138407,47.7599983215332,1.3018778295198892,48.79999923706055,0.030842026183148796 6297,2011-01-24,43.88999938964844,44.2400016784668,43.04999923706055,43.56999969482422,94600.0,-0.011931535370197421,1.3333283468218469,-0.15310989065143707,20.257256813196392,40.18420522876632,3.995697242085683,4.449900332224345,2.5928210459237064,-0.33452075114126245,17.538421659170854,1.3699989318847656,-0.8309600287514982,-4.153000450134279,-7.339545314058469,-0.9664555862100883,-5.7462728820963775,-2.55972801817218,5.2909994506836,14.358971349352464,-25.47713967385601,1.593272431962096,1,2.2749996185302734,2.760000228881836,3.1775007247924805,1.7700004577636648,-0.3299980163574219,0,0.043973577854069745,-1.6431801567895945,44.41999816894531,-2.4482649759280206,47.13000106811523,1.1296288447138407,47.7599983215332,0.043973577854069745 6298,2011-01-25,43.83000183105469,44.11999893188477,43.33000183105469,43.650001525878906,67800.0,-0.0013669983920733264,1.0789547653944023,0.5625014901175405,24.2930803017628,37.48427950951102,3.8262984579710917,4.294545717145894,2.7342715109626,-0.18901183236482666,16.776732255219613,0.7899971008300852,-0.8260098978433135,-3.936498069763182,-7.5701895572169775,-0.30280658230938684,-5.753343813490076,-2.119652326036288,5.105757025146488,13.471545261804147,-29.53338453851257,1.8168457437268974,1,2.3349971771240234,2.819997787475586,3.2374982833862305,1.8299980163574148,0.529998779296875,1,0.01574261003612598,1.3333283468218469,43.88999938964844,-1.6431801567895945,44.41999816894531,-2.4482649759280206,47.13000106811523,0.01574261003612598 6299,2011-01-26,43.93000030517578,44.11999893188477,43.22000122070313,44.11999893188477,48500.0,0.0022815074137241265,8.473728592365827,-1.05554613656597,26.357627471468007,34.80998167701372,3.3232966431328563,3.928117005174137,2.7424234324981853,-0.20061228601552727,15.620330201734797,0.8999977111816406,-0.7853227384913595,-3.539499664306639,-7.412414586194636,0.3334152575813576,-5.475957125250638,-1.6030422033626408,4.770328166259766,17.777796615786063,-26.91170259191983,1.936457460943998,1,2.2049999237060547,2.719999313354492,3.1374998092651367,1.729999542236321,0.5200004577636719,2,0.028909639174622193,1.0789547653944023,43.83000183105469,1.3333283468218469,43.88999938964844,-1.6431801567895945,44.41999816894531,0.028909639174622193 6300,2011-01-27,43.5099983215332,43.97999954223633,43.290000915527344,43.97999954223633,37700.0,-0.009560709782036936,1.936156743068632,2.4737085148672957,25.644331860710466,32.32436414716808,3.2389298142105147,4.050970823663093,3.251483770299643,0.2993769823915926,14.394941620527149,0.6899986267089844,-0.9008210578399058,-3.6390016555786104,-7.713719325752152,0.4357160145949308,-5.676360490665381,-1.6016428204918398,4.964316980527343,10.74763564672003,-35.938032146284286,2.0373588350867724,1,2.625001907348633,3.1400012969970703,3.4425010681152344,2.150001525878899,0.4900016784667969,3,0.054700095608538835,8.473728592365827,43.93000030517578,1.0789547653944023,43.83000183105469,1.3333283468218469,43.88999938964844,0.054700095608538835 6301,2011-01-28,42.61999893188477,43.72000122070313,42.41999816894531,43.72000122070313,85700.0,-0.02045505456174579,1.3636369941635382,2.340424323095903,23.662316431948653,29.780608750551423,3.5349831800036355,4.6559367338667315,4.24943814049999,1.2737823200998903,14.03812693074373,1.3000030517578196,-1.1652734551935495,-4.196500968933101,-8.613403213939975,0.22040127607377258,-6.4049520914365345,-1.9880498464296679,5.637343727575775,10.989031718518195,-36.64106334395733,2.208451122503437,1,3.0400009155273366,3.7150001525878835,4.332500457763665,3.0400009155273295,2.420001983642571,4,0.03167532432311715,1.936156743068632,43.5099983215332,8.473728592365827,43.93000030517578,1.0789547653944023,43.83000183105469,0.03167532432311715 6302,2011-01-31,42.47000122070313,43.06999969482422,41.90999984741211,43.0,118200.0,-0.0035194208104361024,2.4626955749390786,0.4818160695521837,15.22581038936481,26.72557779378316,3.0055765056670793,4.586656723484445,4.517867320398615,1.500985426716774,15.021280814670856,1.1599998474121094,-1.5009811761215062,-4.057998657226555,-8.823420581450115,0.7074232669970044,-6.440709619338335,-1.6752876951147755,5.4371007693264986,25.339439152964488,-21.16506465369737,2.3827109621117804,1,2.904998779296868,3.6099987030029226,4.482498168945305,3.18999862670897,2.659999847412095,0,0.02425238402853558,1.3636369941635382,42.61999893188477,1.936156743068632,43.5099983215332,8.473728592365827,43.93000030517578,0.02425238402853558 6303,2011-02-01,43.40999984741211,43.7400016784668,42.52000045776367,42.56999969482422,113100.0,0.02213323757218899,-1.5957510703488018,-1.5849095986641544,15.984655355259363,24.384943848372973,1.3640455547997945,3.34314788906795,3.659051302618991,0.6433243504855852,15.421484110720268,1.2700004577636648,-1.8198940825577097,-2.816500091552733,-7.569184923117504,1.9361847400120382,-5.192842507335115,-0.4401576757703509,4.017333971208117,67.8733312850182,26.495273440954,2.3763424157823847,2,1.5450000762939453,2.6700000762939453,3.572500228881836,2.249999999999993,0.9099998474121094,1,0.0034554601798242324,2.4626955749390786,42.47000122070313,1.3636369941635382,42.61999893188477,1.936156743068632,43.5099983215332,0.0034554601798242324 6304,2011-02-02,43.18999862670898,43.68999862670898,42.650001525878906,43.20000076293945,22000.0,-0.005067984830141592,1.1010087776758968,-0.011907302873292414,13.72297538671667,21.78311597209948,0.9695815856640806,3.3705164077843435,3.9654776691150317,0.9418666457619835,16.354163980169567,1.039997100830071,-2.174120674741104,-2.8045011520385827,-7.679047342596874,2.0700450385197087,-5.2417742473177285,-0.36722805675943704,3.7959484742145975,61.83569893741281,25.294848976550128,2.437273095279146,2,1.4300022125244212,2.8900012969970774,4.00000190734864,2.470001220703125,0.5100021362304759,2,0.027089650864657644,-1.5957510703488018,43.40999984741211,2.4626955749390786,42.47000122070313,1.3636369941635382,42.61999893188477,0.027089650864657644 6305,2011-02-03,43.27999877929688,43.45000076293945,42.88000106811523,43.209999084472656,33200.0,0.0020838192972816305,1.7804614812058404,-6.9984744469827715,14.923453003296999,20.007945223747125,0.3084648945408546,3.107476172868118,3.9666646907803624,0.9285348368190753,18.274538289873355,0.5699996948242259,-2.536201550955269,-2.5035009384155202,-7.4681606113469385,2.461158734515898,-4.985830774881229,-0.02117110194981109,3.2998725413457777,74.86325470478897,42.55769451313773,2.4823298364657105,2,-0.20499801635742898,2.8000011444091726,4.210001945495598,2.4250011444091726,0.8100013732910085,3,0.02703331831428435,1.1010087776758968,43.18999862670898,-1.5957510703488018,43.40999984741211,2.4626955749390786,42.47000122070313,0.02703331831428435 6306,2011-02-04,43.209999084472656,43.41999816894531,42.68000030517578,43.22000122070313,105600.0,-0.001617368225474869,2.6097806062636075,-0.1428882833788336,14.358296753579182,19.35250521712299,0.21096095547966343,3.0104893993327977,4.132141982203947,1.0762128832122073,20.33625933783487,0.7399978637695312,-2.7959890773050518,-2.3695005416870103,-7.40826199824285,2.669260914868829,-4.8888812699649336,0.14988018659091296,2.99628251831156,71.03813859635957,43.236716193035505,2.51938072827792,2,-0.19499969482421875,2.8700008392333984,4.395000457763672,2.5,0.6399993896484375,4,0.01828282648150359,1.7804614812058404,43.27999877929688,1.1010087776758968,43.18999862670898,-1.5957510703488018,43.40999984741211,0.01828282648150359 6307,2011-02-07,43.38999938964844,43.599998474121094,42.93000030517578,43.150001525878906,36300.0,0.004165709534589279,1.0303096859213705,-23.99466056443757,16.31380298952746,18.465918849096845,-0.052996172314337286,2.6796174797095915,4.004612098821852,0.9698184005933399,21.687482127986808,0.6699981689453125,-3.0410455592315486,-2.006500244140625,-7.086078926673771,3.073078438392521,-4.5462895854071945,0.5332890971259445,2.4725796727060114,71.31131650699152,46.50814645873967,2.539789341266573,2,-0.375,2.460000991821289,4.407500267028809,2.4549999237060547,0.04999923706053977,0,0.038027230907787146,2.6097806062636075,43.209999084472656,1.7804614812058404,43.27999877929688,1.1010087776758968,43.18999862670898,0.038027230907787146 6308,2011-02-08,43.70000076293945,43.70000076293945,42.9900016784668,43.290000915527344,31000.0,0.007144535092226123,2.463411457121856,1.7083479034873001,22.19178010608006,18.003046919609297,-0.4284316414906897,2.152330860126213,3.740481993605492,0.7316616161057823,23.42657614917926,0.7099990844726562,-2.990656642837969,-1.4884988784790067,-6.483318499751036,3.5063207427930223,-3.9859086891150213,1.0089109321570078,1.8463719622196066,100.0,69.61657820083815,2.4974098106360163,2,-0.7550010681152344,2.1499996185302734,4.297499656677246,2.144998550415039,-0.22999954223632102,1,0.03272311854027499,1.0303096859213705,43.38999938964844,2.6097806062636075,43.209999084472656,1.7804614812058404,43.27999877929688,0.03272311854027499 6309,2011-02-09,43.43000030517578,43.58000183105469,42.90999984741211,43.349998474121094,35900.0,-0.006178500069790593,2.5262809187279154,0.19512648982591949,23.34292870967022,17.7473354583826,-0.2646451583078502,2.1132578567611517,4.0128975570591905,1.064842073963753,25.333761020494894,0.7900009155273438,-2.7999415483147985,-1.4934993743896499,-6.254075594607414,3.2670768458281145,-3.8737874844985356,0.8867887357192359,1.825462589763525,73.5293787656094,38.38923935462212,2.3802881101088826,2,-0.6049995422363281,2.385000228881836,4.625,2.414999008178711,1.2999992370605469,2,0.02049273275142882,2.463411457121856,43.70000076293945,1.0303096859213705,43.38999938964844,2.6097806062636075,43.209999084472656,0.02049273275142882 6310,2011-02-10,43.38000106811523,44.02000045776367,43.18999862670898,43.400001525878906,53900.0,-0.001151260343293048,-3.149953747413081,-0.2500000000000888,37.850486864680555,19.323798839797256,-0.2626452040927063,1.8219195458835529,4.070261086111742,1.16320318036545,26.777164570432106,0.8300018310546946,-2.699408825956901,-1.2674985885620202,-5.685070177533447,3.1500730004094066,-3.4762843830477337,0.9412872059236932,1.6078247830219041,52.238856957408665,12.354197389038369,2.208785794485712,2,-0.41500091552733664,2.214998245239265,4.744998931884773,2.464998245239265,2.299999237060554,3,0.00737666406051396,2.5262809187279154,43.43000030517578,2.463411457121856,43.70000076293945,1.0303096859213705,43.38999938964844,0.00737666406051396 6311,2011-02-11,43.91999816894531,44.040000915527344,43.20000076293945,43.27000045776367,17800.0,0.012448065641634809,-1.1265904690163357,-32.499141712748326,50.34963666952398,23.22644620425939,-0.6692204623250859,0.9477463423315271,3.4992442358610063,0.6766360307452857,28.522484830562085,0.8400001525878906,-2.6196446663888153,-0.4845014572143569,-4.457215977991872,3.4882130635631583,-2.4708587176031145,1.5018558031744007,0.8216016018938177,89.38029795120568,44.355576277309666,1.986357260388757,2,-0.6399974822998047,1.6750011444091797,4.242502212524414,1.9250011444091797,2.0700035095214844,4,0.0038707192789180223,-3.149953747413081,43.38000106811523,2.5262809187279154,43.43000030517578,2.463411457121856,43.70000076293945,0.0038707192789180223 6312,2011-02-14,44.20000076293945,44.41999816894531,43.91999816894531,43.91999816894531,52300.0,0.006375287014290576,-2.571395485075135,0.43077473839887787,54.10198525039561,27.461705081496746,-0.7576952447649461,0.32030039680643085,3.170848510368522,0.45782255940164873,30.447949070268756,0.5,-2.4858308434776575,0.026501083374022016,-3.359061066145543,3.412063232893587,-1.666279991385764,1.719282158133808,0.31507101402551285,85.43061916900139,34.91038196463323,1.692781074759784,2,-0.6650009155273438,1.394998550415039,4.2074995040893555,1.644998550415039,2.0999984741210938,0,-0.007918603682736336,-1.1265904690163357,43.91999816894531,-3.149953747413081,43.38000106811523,2.5262809187279154,43.43000030517578,-0.007918603682736336 6313,2011-02-15,44.08000183105469,44.63999938964844,43.9900016784668,44.18000030517578,77400.0,-0.002714907914331599,-3.642861035422343,-0.357134098990477,51.65564642715188,31.67644630821177,-0.5952597543856797,0.072263228190657,3.2249102888738435,0.6362195831045199,32.378555031726115,0.6499977111816406,-2.236948569654551,0.14250202178955362,-2.4504021614227725,2.7354062050018797,-1.1539500698166094,1.4389541133957167,-2.170001983642578,67.630190360059,12.43254940562705,1.2964520916061644,2,-0.4200019836425781,1.5149974822998047,4.069997787475586,1.7649974822998047,2.779998779296875,1,-0.014519128352096011,-2.571395485075135,44.20000076293945,-1.1265904690163357,43.91999816894531,-3.149953747413081,43.38000106811523,-0.014519128352096011 6314,2011-02-16,44.66999816894531,44.75,44.040000915527344,44.16999816894531,108300.0,0.013384671356228672,1.1515004392657326,-5.0000762951094835,62.34044193738198,36.945000634221216,-1.0652643080048065,-0.802228307333408,2.5448141739729166,0.09331655776138348,34.320529341861246,0.7099990844726562,-1.8830858501514314,0.8869983673095732,-1.0259836759253744,2.7999804105445207,-0.06949265430790064,1.843489388927047,-2.7053983306884746,94.8716820110284,32.64478552806041,0.9564910216174737,2,-0.9549980163574219,0.9250011444091797,3.480001449584961,1.1750011444091797,1.2400016784667969,2,-0.026863599673850436,-3.642861035422343,44.08000183105469,-2.571395485075135,44.20000076293945,-1.1265904690163357,43.91999816894531,-0.026863599673850436 6315,2011-02-17,45.27000045776367,45.81000137329102,44.540000915527344,44.70000076293945,55500.0,0.013431885234226115,-1.8539355701476319,1.1399993896484375,80.0453958033099,44.243567195302404,-1.512337630587119,-1.6324167670636456,1.8630503908371452,-0.4575413746523225,35.32629349482408,1.270000457763679,-1.5687434692798163,1.580000686645505,0.2646340357998298,2.89536733749118,0.9223173612226674,2.2376840120683426,-3.1939846130371095,79.3103145882172,10.164207985366517,0.6576833254228358,2,-0.9099998474121094,0.3249988555908203,2.8799991607666016,0.5749988555908203,0.45999908447265625,3,-0.011928449526550366,1.1515004392657326,44.66999816894531,-3.642861035422343,44.08000183105469,-2.571395485075135,44.20000076293945,-0.011928449526550366 6316,2011-02-18,45.790000915527344,45.90999984741211,45.43999862670898,45.599998474121094,53200.0,0.011486645736812573,1.1860506378524487,0.33333779496995086,84.72803914933792,51.8451489908369,-1.8191845537255134,-2.1550057950506414,1.289501137357604,-0.9330180554625969,34.60596344783206,0.6399993896484375,-1.1803167101635879,2.031501007080081,0.44195214399420735,3.6210498701659546,1.2367265755371477,2.8262754386230142,-3.4899459390869154,93.96990800644855,18.486010231482922,0.7947744315429353,2,-1.3800010681152344,-0.22500038146972656,2.2449989318847656,0.05499839782714844,0.5400009155273438,4,-0.0024022845195939,-1.8539355701476319,45.27000045776367,1.1515004392657326,44.66999816894531,-3.642861035422343,44.08000183105469,-0.0024022845195939 6317,2011-02-22,45.81999969482422,45.95000076293945,45.43000030517578,45.43000030517578,50700.0,0.0006551382113360038,-1.6666731875268985,2.052601991647928,81.13695752673458,58.3946131486874,-1.6407844762577497,-2.1428660272451054,1.221317051164263,-0.917866602190557,33.23087722470019,0.5200004577636719,-0.7865649882940389,1.9649997711181655,0.12692837107143617,3.803071171164895,1.0459640710948008,2.88403547114153,-3.2311491287060576,93.36728934492275,16.2217291784484,0.9190357000233631,2,-1.3899993896484375,-0.25499916076660156,2.2150001525878906,0.024999618530273438,0.8699989318847585,1,0.003710213548119734,1.1860506378524487,45.790000915527344,-1.8539355701476319,45.27000045776367,1.1515004392657326,44.66999816894531,0.003710213548119734 6318,2011-02-23,44.52000045776367,45.88000106811523,44.52000045776367,45.81000137329102,78600.0,-0.02837187354253501,-1.108526581619667,-3.3076998317618242,63.4343702123593,62.849217760097304,-0.23717778198086847,-0.8311361464526357,2.4530529372938332,0.4273670384802841,32.10319571769883,1.3600006103515554,-0.3883434822713454,0.6305006027221651,-1.2313435108750639,2.492344716319394,-0.3004214540764494,1.5614226595207796,-1.595034871963378,25.130868093350244,-51.72261455803526,0.9309220567986155,2,0.049999237060546875,0.8850002288818359,3.497499465942383,1.3249988555908203,2.549999237060547,2,0.03998200271775754,-1.6666731875268985,45.81999969482422,1.1860506378524487,45.790000915527344,-1.8539355701476319,45.27000045776367,0.03998200271775754 6319,2011-02-24,45.20000076293945,45.58000183105469,44.75,44.75,73500.0,0.015274040839709846,-2.688890772686814,-0.34883755315436604,67.32854682681045,66.12455775588951,-0.7148765971239968,-1.4873710986061184,1.7199877551790195,-0.21128839052911275,30.8639973671447,1.0600013732910156,0.024095905714439425,1.2470008850097685,-0.7051007584748987,3.1991025284944357,0.27095006326743487,2.223051706752102,-1.9725316594252433,47.552458745258306,-28.331979731953894,0.9760508217423332,2,-0.625,0.17499923706054688,2.707498550415039,0.6449985504150391,2.4599990844726562,3,0.03672565972107633,-1.108526581619667,44.52000045776367,-1.6666731875268985,45.81999969482422,1.1860506378524487,45.790000915527344,0.03672565972107633 6320,2011-02-25,45.88999938964844,46.59000015258789,44.97000122070313,45.13999938964844,102700.0,0.015265456085450602,-1.9724850911330996,1.6666638409697792,71.75326324029012,68.50273848597463,-1.13024679305191,-2.0974617835290985,0.9835255649696961,-0.8425766789769824,29.27124226801906,1.6199989318847585,0.36966492399415785,1.8179994583129897,-0.3032377874606311,3.9392367040866105,0.7573808354261757,2.8786180811998037,-2.390277120191705,66.18353303675747,-9.887871981819103,1.0606186228868113,2,-0.6350002288818359,-0.9349994659423828,2.0174999237060547,-0.04500007629394531,2.3500022888183594,4,0.000435834779465738,-2.688890772686814,45.20000076293945,-1.108526581619667,44.52000045776367,-1.6666731875268985,45.81999969482422,0.000435834779465738 6321,2011-02-28,43.97000122070313,45.77999877929688,43.47999954223633,45.77999877929688,183800.0,-0.04183914130490063,1.5414390490642467,-2.413330078125,53.670900501029536,68.45484018048953,0.8913222857061669,-0.07498357496604058,2.826054613720032,1.1075202763811092,27.55068008603378,2.4099998474121094,0.6874259242596352,-0.16949882507323366,-2.179175254993787,1.8401776048473195,-1.1743370400335138,0.8353393898870465,2.6199989318847585,15.755677887516972,-58.401392921096296,1.0048382149602768,2,1.0649986267089773,0.6499996185302663,3.93749809265136,1.87499809265136,4.430000305175767,0,0.04002725205075741,-1.9724850911330996,45.88999938964844,-2.688890772686814,45.20000076293945,-1.108526581619667,44.52000045776367,0.04002725205075741 6322,2011-03-01,43.5,44.08000183105469,43.11999893188477,43.97999954223633,181300.0,-0.010689133674206763,1.8235208320477299,0.26519347496206375,48.75929951502192,68.13302385691952,1.3986714383057262,0.5018702036175355,3.1867047995370257,1.5972092437904237,25.61516935720357,0.9600028991699148,0.8487864561809246,-0.6909999847412109,-2.5690160731206078,1.1870161036381859,-1.6300080289309093,0.24800805944848747,3.0900001525878906,10.951035574512812,-57.46113960916105,0.9390080441896977,3,1.3549995422363281,0.75,3.5475006103515625,2.344999313354492,4.880001068115227,1,0.06505751335757903,1.5414390490642467,43.97000122070313,-1.9724850911330996,45.88999938964844,-2.688890772686814,45.20000076293945,0.06505751335757903 6323,2011-03-02,43.560001373291016,43.77999877929688,43.150001525878906,43.38000106811523,50800.0,0.0013793419147360986,1.0322652096869225,-0.37500099341170845,50.82803284432282,66.85386729102406,1.4048901432260266,0.4782003425239054,3.0128936132862805,1.5481834815713,24.32944177118247,0.6299972534179759,0.9138999459578443,-0.6384986877441392,-2.504542013481469,1.2275446379931907,-1.5715203506128077,0.2945229751245293,2.8911987304687514,12.680181170572796,-52.80920994941893,0.9330216628686662,3,1.2949981689453125,0.6899986267089844,2.8474979400634766,2.2849979400634766,4.459999084472656,2,0.07185484744582982,1.8235208320477299,43.5,1.5414390490642467,43.97000122070313,-1.9724850911330996,45.88999938964844,0.07185484744582982 6324,2011-03-03,44.36000061035156,44.97999954223633,43.72999954223633,43.95000076293945,136600.0,0.018365454817250493,-1.9411685508228504,2.277773068282875,55.69767529542856,64.14856501237057,0.6216684704259094,-0.2420616319793396,2.1189293301262424,0.7608894414506793,22.548987548755825,1.4199981689453125,0.961442841312163,0.1030004501342745,-1.7022912508362822,1.9082921511048312,-0.7996454003510038,1.0056463006195528,1.9579514465332082,35.734906116705375,-30.132223271764843,0.902645850485278,3,0.4949989318847656,-0.1100006103515625,2.0474987030029297,1.4849987030029297,2.9899978637695312,3,0.06109105155964012,1.0322652096869225,43.560001373291016,1.8235208320477299,43.5,1.5414390490642467,43.97000122070313,0.06109105155964012 6325,2011-03-04,44.45000076293945,44.45000076293945,43.84000015258789,44.25,40800.0,0.002028858236013731,5.099982833927788,0.4878069204216638,53.25155056956021,60.65117739239528,0.4504932622621354,-0.2528791413397613,1.925368331924176,0.6911126967915493,20.67231536777142,0.6100006103515625,1.039982575719506,0.13450050354003906,-1.612369985366655,1.8813709924467332,-0.738934740913308,1.0079357479933861,1.7400331689453168,50.00007170483967,-12.360211727277445,0.8734352444533459,3,0.404998779296875,-0.20000076293945312,1.9424991607666016,1.394998550415039,2.520000457763679,4,0.07221595116706991,-1.9411685508228504,44.36000061035156,1.0322652096869225,43.560001373291016,1.8235208320477299,43.5,0.07221595116706991 6326,2011-03-07,44.0,44.790000915527344,43.54999923706055,44.40999984741211,38700.0,-0.010123751523411606,1.1196573951204563,-2.049991416963894,48.79807174293697,57.057967860862206,0.6927279479728838,0.2733562179737987,2.2686348419708935,1.1661106763147657,18.530336832208587,1.2400016784667969,1.0037426153261961,-0.3550003051757784,-2.0309035741091535,1.3209029637575966,-1.1929519396424624,0.48295132929090556,2.0672325318847697,47.31186985733837,-11.629086399026768,0.8379516344666869,3,0.8549995422363281,0.25,2.3924999237060547,1.8449993133544922,2.3800010681152273,0,0.09636367451060912,5.099982833927788,44.45000076293945,-1.9411685508228504,44.36000061035156,1.0322652096869225,43.560001373291016,0.09636367451060912 6327,2011-03-08,45.040000915527344,45.11999893188477,43.459999084472656,43.900001525878906,118500.0,0.023636384443803227,1.553854911880166,-2.780487351017408,55.19480144165866,56.142460219673254,-0.5247326009239117,-0.6711003093601207,1.1230798154976185,0.13984446940860096,16.60525622307464,1.6599998474121165,0.8500958203489049,0.6025005340576186,-1.0354037565621894,2.2404048246774266,-0.21645161125228896,1.4214526793675262,0.9093422723574278,95.93918163985691,36.523592619782846,0.8189521453099056,3,-0.18500137329101562,-0.7900009155273438,0.9574985504150391,0.8049983978271484,1.4899978637695384,1,0.07460036727470865,1.1196573951204563,44.0,5.099982833927788,44.45000076293945,-1.9411685508228504,44.36000061035156,0.07460036727470865 6328,2011-03-09,45.13000106811523,45.43999862670898,44.22999954223633,44.709999084472656,43300.0,0.001998227148278131,1.326927802985027,0.36842298992115663,52.631595027625956,54.50946557531942,-0.5801092142221194,-0.683519850190514,0.9180131361377377,0.05561953448476942,14.805185990128905,1.2099990844726491,0.6058764055806449,0.6210006713867102,-1.0061619336200422,2.2481632763934627,-0.19258063111666957,1.43458197389009,0.7061683495295412,84.34355402710742,28.197904833249048,0.8135813025033776,3,-0.27500152587889914,-0.575000762939446,0.5974988937378001,0.7149982452392649,1.7899971008300852,2,0.07201417954975753,1.553854911880166,45.040000915527344,1.1196573951204563,44.0,5.099982833927788,44.45000076293945,0.07201417954975753 6329,2011-03-10,44.31999969482422,44.81999969482422,44.13999938964844,44.54999923706055,44800.0,-0.017948179794378127,-1.3050851841075874,-0.547615371340869,44.69273362035197,51.50274006199295,0.1027409750291639,0.20720001068623617,1.584721987762883,0.8756862024219885,12.823815358448275,0.9900016784667898,0.3790993764593793,-0.2335006713867216,-1.7832545602993974,1.3162532175259543,-1.0083776158430595,0.5413762730696163,1.4075229033901522,43.434384301939296,-9.377043751561821,0.7748769444563374,3,0.12999916076660867,0.3000011444091797,1.197500228881836,1.5249996185302734,3.279998779296875,3,0.08348377230182047,1.326927802985027,45.13000106811523,1.553854911880166,45.040000915527344,1.1196573951204563,44.0,0.08348377230182047 6330,2011-03-11,43.70000076293945,44.33000183105469,43.5099983215332,44.209999084472656,35200.0,-0.013989145671342795,1.1866649034377876,2.217388419882905,38.45303685756593,49.81186632383033,0.424008500690789,0.8984665650267658,2.049657703378699,1.4996926089101805,11.141188312107756,0.8200035095214844,0.2897716648830908,-0.8694995880126939,-2.374193456641194,0.6351942806158064,-1.6218465223269476,-0.11715265369844019,1.923220888621735,12.121299694631531,-34.01805590307834,0.7523469343142509,3,0.5799980163574219,0.9349994659423828,1.6499996185302734,2.3249988555908203,3.450000762939446,4,0.08352397362603914,-1.3050851841075874,44.31999969482422,1.326927802985027,45.13000106811523,1.553854911880166,45.040000915527344,0.08352397362603914 6331,2011-03-14,44.09000015258789,44.47000122070313,43.20000076293945,43.20000076293945,47800.0,0.0089244710031946,-1.8539355701476319,-1.7451025857748723,40.807653717911016,48.928350124151336,0.05902851243535423,0.5500580822145267,1.5268844317599246,1.1254298261464726,9.498690711478645,1.270000457763679,0.11298852165111839,-0.4880002975463853,-1.9791047701435573,1.0031041750507868,-1.2335525338449713,0.2575519387522007,1.4330925901862415,39.7321535008397,-0.41529163345476405,0.7455522362985861,3,0.2049999237060547,0.5450000762939453,0.4875001907348633,1.989999771118164,3.0600013732910085,0,0.06532095845198582,1.1866649034377876,43.70000076293945,-1.3050851841075874,44.31999969482422,1.326927802985027,45.13000106811523,0.06532095845198582 6332,2011-03-15,43.849998474121094,44.13999938964844,43.040000915527344,43.040000915527344,31700.0,-0.005443449254619925,-1.7160538015221158,0.9101102405404016,45.98801317372217,48.39057016075127,0.39548837572976225,0.8037001438267524,1.6617908973407935,1.3832854221103474,8.323118270643924,1.0999984741210938,-0.187101177600276,-0.7105018615722685,-2.2282628605369865,0.8072591373924496,-1.4693823610546275,0.04837863791009056,1.5769705162174645,33.74993046118154,-7.954269723810761,0.7588804994823605,3,0.3900012969970703,0.9000015258789062,0.6975011825561523,2.230001449584961,4.069999694824219,1,0.0576967544363145,-1.8539355701476319,44.09000015258789,1.1866649034377876,43.70000076293945,-1.3050851841075874,44.31999969482422,0.0576967544363145 6333,2011-03-16,43.43999862670898,44.040000915527344,43.18000030517578,43.65999984741211,50000.0,-0.009350053858133811,-1.3243326838019238,-0.27160726395901713,39.1089001399351,46.54737292125199,0.879125098374459,1.2261600027649138,1.9210790552571098,1.8194746301254057,7.367419405620599,0.8600006103515625,-0.23673653229069913,-1.0885015487670984,-2.6743772125198575,0.49737411498566075,-1.881439380643478,-0.2955637168907188,1.843752279140908,22.471796937952863,-17.728726076143335,0.7929378318763785,3,0.8000011444091868,1.3100013732910227,0.9925012588501048,2.6400012969970774,4.89000320434571,2,0.07113260244644737,-1.7160538015221158,43.849998474121094,-1.8539355701476319,44.09000015258789,1.1866649034377876,43.70000076293945,0.07113260244644737 6334,2011-03-17,43.47000122070313,44.18999862670898,43.34000015258789,44.18999862670898,54000.0,0.0006906674710553951,1.3611153791134245,3.2726973227907856,33.692747453871576,44.37417257506437,0.7929910821216595,1.1611815358323483,1.7895090056435023,1.8137066432437479,6.442115623999458,0.8499984741210866,-0.20129687781576422,-0.9984991073608356,-2.6512261310532494,0.6542279163315783,-1.824862619207046,-0.1721355955146251,1.6791246857274018,30.06994499367809,-6.561187466753584,0.8263635118462069,3,0.769998550415032,1.279998779296868,0.9274988174438406,2.6099987030029226,4.55999755859375,3,0.07936500693262172,-1.3243326838019238,43.43999862670898,-1.7160538015221158,43.849998474121094,-1.8539355701476319,44.09000015258789,0.07936500693262172 6335,2011-03-18,44.72999954223633,44.72999954223633,43.459999084472656,43.68000030517578,70000.0,0.0289854678203485,1.419050248682112,-1.4583375277494022,55.62128441195302,45.13230731606616,-0.47283634706921873,-0.1489851251349279,0.4511289911517906,0.5885495284424422,6.6794144601204515,1.2700004577636719,-0.1544227224022734,0.28849925994872905,-1.3263043456539734,1.9033028655514315,-0.5189025428526222,1.0959010627500803,0.2925788647400154,100.0,58.219641032665606,0.807401802801351,3,-0.48999977111816406,0.08500099182128906,-0.40999889373779297,1.3500003814697266,3.0900001525878906,4,0.06416273108106707,1.3611153791134245,43.47000122070313,-1.3243326838019238,43.43999862670898,-1.7160538015221158,43.849998474121094,0.06416273108106707 6336,2011-03-21,45.68000030517578,45.68000030517578,45.0,45.0,25600.0,0.021238559639206178,1.0,0.6476198088290324,65.05523930357592,46.227911522945845,-1.2957273762681965,-1.1675081479654068,-0.5610604996768487,-0.3210513942352762,7.357080256622253,0.9500007629394531,-0.19269177098435364,1.2440000534057631,-0.3521056741503443,2.8401057809618706,0.4459471896277094,2.042052917183817,-2.6399993896484375,100.0,52.076038316624974,0.7980528637780528,3,-1.3199996948242188,-0.8649997711181641,-1.4000005722045898,0.39999961853027344,3.4099998474121094,0,0.0321804117969009,1.419050248682112,44.72999954223633,1.3611153791134245,43.47000122070313,-1.3243326838019238,43.43999862670898,0.0321804117969009 6337,2011-03-22,45.9900016784668,46.18999862670898,45.5,45.68999862670898,25600.0,0.006786369772766587,-1.0294068148413889,0.44118076047078875,66.22161897874162,47.737914184180916,-1.6280013133214766,-1.5432432628647277,-0.9231933994922983,-0.5785405220913162,8.266354972148985,0.6899986267089773,-0.20027397678022396,1.5455013275146499,-0.0831177217597201,3.17412037678902,0.7311918028774684,2.3598108521518313,-2.897200775146487,93.35557940974836,39.28094281764406,0.814309524637184,3,-1.3750019073486328,-1.1750011444091797,-1.5525016784667969,0.08999824523925781,4.009998321533203,1,0.025222870299550948,1.0,45.68000030517578,1.419050248682112,44.72999954223633,1.3611153791134245,43.47000122070313,0.025222870299550948 6338,2011-03-23,46.29999923706055,47.04999923706055,45.68999862670898,45.88999938964844,84100.0,0.006740542450097253,-2.3580205051403724,1.3666522557346708,63.85712549638722,49.867291059295944,-1.9607780381306412,-1.805625720446983,-1.3089078854036487,-0.838160942943631,8.530159336741054,1.3600006103515696,-0.1145409148636034,1.7664989471435533,-0.06179655493588143,3.594794449222988,0.8523511961038324,2.680646698183274,-3.0833104248046936,79.78436158814833,22.42366092988005,0.9141477510397176,3,-1.2549991607666016,-1.2549991607666016,-1.734999656677246,-0.2199993133544922,4.520000457763672,2,0.034989178371045204,-1.0294068148413889,45.9900016784668,1.0,45.68000030517578,1.419050248682112,44.72999954223633,0.034989178371045204 6339,2011-03-24,46.86000061035156,47.06000137329102,46.54999923706055,46.91999816894531,47200.0,0.012095062257425848,1.999977560866067,-0.14633556322630467,66.13117953730358,52.94264024593346,-2.372034829763237,-2.3556636907964545,-1.9677269970681124,-1.348647786012556,8.810727784597761,0.7600021362304759,-0.1593597679266452,2.2435003280639663,0.15552689661061692,4.331473759517316,1.1995136123372916,3.287487043790641,-3.413313172607431,94.44442678382,34.65922713626503,1.0439867157266742,3,-1.8099994659423828,-1.8099994659423828,-2.2325010299682617,-0.7800006866455078,3.6300010681152344,3,0.031370064053699576,-2.3580205051403724,46.29999923706055,-1.0294068148413889,45.9900016784668,1.0,45.68000030517578,0.031370064053699576 6340,2011-03-25,45.90999984741211,47.099998474121094,45.81999969482422,46.93000030517578,52000.0,-0.02027317009316454,-1.1333299424934753,17.000699389623602,61.98242560028795,55.295392677308676,-1.2019791672776066,-1.4799663618259729,-1.135100982602907,-0.34441404918604235,9.619045648400387,1.279998779296875,-0.20396581854052442,1.2924995422363281,-0.7980595941155002,3.3830586785881565,0.24721997406041396,2.3377791104122423,-2.1742472948242266,43.333357553651034,-17.28484882412279,1.0452795681759146,3,-0.8400001525878906,-0.8400001525878906,-1.255000114440918,0.1700000762939453,4.520000457763672,4,0.04617728030779489,1.999977560866067,46.86000061035156,-2.3580205051403724,46.29999923706055,-1.0294068148413889,45.9900016784668,0.04617728030779489 6341,2011-03-28,45.72999954223633,46.56999969482422,45.54999923706055,46.18999862670898,65200.0,-0.003920721101590807,-1.4878069204216637,0.45097929218697297,54.8523079977144,56.28031432441893,-0.854768423914372,-1.2241116371714185,-1.073118419146141,-0.12440863690120807,9.328490084677235,1.0200004577636719,-0.10182764395995036,1.0244993209838853,-1.099206373798971,3.1482050157667416,-0.03735352640754286,2.0863521683753135,-1.6578223974951243,14.374985098824594,-40.04965861427114,1.0618528473914297,3,-0.5900001525878906,-0.6599998474121094,-0.7524995803833008,0.35000038146972656,4.700000762939453,0,0.04570304337435127,-1.1333299424934753,45.90999984741211,1.999977560866067,46.86000061035156,-2.3580205051403724,46.29999923706055,0.04570304337435127 6342,2011-03-29,46.33000183105469,46.65999984741211,45.79999923706055,45.79999923706055,24700.0,0.01312054001365559,-2.245269438666446,-1.1521818453220287,57.874013974195286,58.365326972670054,-1.1912607885514461,-1.6877588039005715,-1.7878891872003706,-0.6792333545983098,8.775066796869071,0.9300003051757812,0.1466794993296361,1.4830015182495089,-0.6792792999400561,3.645282336439074,0.40186110915472284,2.564141927344295,-1.9550425533754918,50.32277276944696,-0.3042214303693811,1.0811404090947834,3,-1.1100025177001953,-1.2600021362304688,-1.3425016403198242,-0.2500019073486328,3.829998016357422,1,0.05957259254160441,-1.4878069204216637,45.72999954223633,-1.1333299424934753,45.90999984741211,1.999977560866067,46.86000061035156,0.05957259254160441 6343,2011-03-30,46.68999862670898,46.97999954223633,46.02999877929688,46.27999877929688,32300.0,0.007770273719544418,-1.0879141148014642,0.773580831599907,66.52718463182855,62.01359777022083,-1.164190549718171,-1.898582241666439,-2.2601927721153956,-0.992458553642912,8.289944648168284,0.950000762939446,0.37253801104866113,1.6864984512329002,-0.5358217906858016,3.908818693151602,0.5753383302735529,2.7976585721922476,-2.0425354293855946,73.54838392116571,21.10229756960325,1.11116012095935,3,-1.4099998474121023,-1.6199989318847585,-1.692498207092278,-0.6099987030029226,2.840000152587905,2,0.07089315636427407,-2.245269438666446,46.33000183105469,-1.4878069204216637,45.72999954223633,-1.1333299424934753,45.90999984741211,0.07089315636427407 6344,2011-03-31,47.06999969482422,47.20000076293945,46.459999084472656,46.6500015258789,33400.0,0.008138810865114587,1.1764745481268724,1.0243861591567254,74.31455215315583,64.09062751924337,-1.0949777622909238,-2.1767503018184726,-2.716873039129524,-1.3292307421549197,9.063391692268155,0.7400016784667969,0.5807106213544486,1.9309995651245089,-0.45086097677642556,4.312860107025443,0.7400692941740417,3.121929836074976,-2.1772829698210643,92.12115467311543,33.14602724071253,1.1909302709504674,3,-0.9699993133544922,-1.9499988555908203,-2.0824995040893555,-0.9899997711181641,3.170001983642578,3,0.07966857922908277,-1.0879141148014642,46.68999862670898,-2.245269438666446,46.33000183105469,-1.4878069204216637,45.72999954223633,0.07966857922908277 6345,2011-04-01,47.65999984741211,48.18000030517578,46.84000015258789,47.18000030517578,27800.0,0.012534526373765065,-1.3103453945745789,1.142861035422324,75.03504382886194,65.19949468871958,-1.3696865008820112,-2.6497911226205915,-3.3579676945205534,-1.8652664460877872,10.14649729994202,1.3400001525878906,0.9291473910441184,2.360499763488768,-0.24772601129829752,4.968725538275834,1.0563868760952317,3.6646126508823045,-2.490409037856601,80.22812750656693,18.041504218861583,1.3041128873935344,4,-0.8199996948242188,-2.049999237060547,-2.684999465942383,-1.5799999237060547,4.029998779296868,4,0.05937897272587489,1.1764745481268724,47.06999969482422,-1.0879141148014642,46.68999862670898,-2.245269438666446,46.33000183105469,0.05937897272587489 6346,2011-04-04,48.2400016784668,48.40999984741211,47.849998474121094,47.849998474121094,23500.0,0.01216957265865748,-1.871778319003883,0.8125074505877024,79.3842051212914,66.66200426011402,-1.7303257666781704,-3.0523513837867284,-3.8960129547489544,-2.3795593587193764,11.50625593541397,0.75,1.3670406537364101,2.72850151062012,-0.11375357945329512,5.570756600693535,1.307373965583409,4.149629055656831,-2.648953539524449,93.48666171681799,26.55860617520463,1.421127545036709,4,-1.2600021362304688,-2.5150012969970703,-3.1350021362304688,-2.160001754760742,3.259998321533203,0,0.0453979799027775,-1.3103453945745789,47.65999984741211,1.1764745481268724,47.06999969482422,-1.0879141148014642,46.68999862670898,0.0453979799027775 6347,2011-04-05,48.4000015258789,48.7599983215332,47.97999954223633,48.099998474121094,34700.0,0.0033167463069041503,-1.888879469899264,0.7692322740299318,84.34902659243687,68.93888215967509,-1.6902656516549044,-3.1070203475468503,-3.9942459066980476,-2.4824717719201246,12.719483010573688,0.779998779296875,1.5494611133482579,2.72050132751464,-0.38904644232410845,5.830049097353388,1.1657274425952622,4.275275212434018,-2.3579211135813907,86.81330197735466,13.672687275934834,1.5547738849193744,4,-1.2450027465820241,-2.5000019073486257,-3.5725011825561452,-2.3200016021728445,4.359996795654304,1,0.04194212221690674,-1.871778319003883,48.2400016784668,-1.3103453945745789,47.65999984741211,1.1764745481268724,47.06999969482422,0.04194212221690674 6348,2011-04-06,48.38000106811523,48.7599983215332,47.91999816894531,48.68000030517578,17200.0,-0.0004132325853952734,2.6522121325206287,-0.9999872844718444,84.04991590209615,70.92985286687426,-1.5021564793019664,-2.9840476416140334,-3.9095032643972516,-2.4015675321106826,13.680081156543459,0.8400001525878906,1.590198922789277,2.5380008697509666,-0.7831195970002511,5.859121336502184,0.8774406363753542,4.198561103126579,-1.8486954321552957,83.47837480574032,4.6876253061906255,1.6605602333756093,4,-1.2250022888183523,-2.480001449584954,-3.827501296997063,-2.3000011444091726,3.569999694824226,2,0.03679203679203691,-1.888879469899264,48.4000015258789,-1.871778319003883,48.2400016784668,-1.3103453945745789,47.65999984741211,0.03679203679203691 6349,2011-04-07,48.02000045776367,48.5,47.6500015258789,48.5,30100.0,-0.007441103811566707,2.5416636864316153,1.60000254313794,76.06971640681209,72.4951074009325,-1.0731599183292815,-2.458698356577699,-3.490832607376447,-1.970322501621112,14.65514307590518,0.8499984741211009,1.5940458777884032,1.9930002212524442,-1.3829033942206976,5.368903836725586,0.30504841351587686,3.6809520289890116,-1.0875301384005525,61.45840783921036,-14.044357796017202,1.687951807736571,4,-0.8650016784667969,-2.1200008392333984,-3.467500686645508,-1.9400005340576172,3.5600013732910156,3,0.031445195900432044,2.6522121325206287,48.38000106811523,-1.888879469899264,48.4000015258789,-1.871778319003883,48.2400016784668,0.031445195900432044 6350,2011-04-08,47.349998474121094,48.540000915527344,47.349998474121094,48.459999084472656,42800.0,-0.013952560959092142,-1.1441473640800055,2.3125034769409276,63.847399619163326,73.49456202553793,-0.19826248681508218,-1.5823553123070795,-2.7551964185747835,-1.2403921192233867,16.046748738776458,1.19000244140625,1.5959261631364399,1.140498352050784,-2.0975555931361143,4.3785522972376825,-0.47852862054266154,2.7595253246442297,-0.08857311436735671,0.0,-69.41309443880459,1.6190269725934485,4,-0.06999969482421875,-1.4499988555908203,-2.7974987030029297,-1.269998550415039,4.450000762939453,4,0.06103491652539805,2.5416636864316153,48.02000045776367,2.6522121325206287,48.38000106811523,-1.888879469899264,48.4000015258789,0.06103491652539805 6351,2011-04-11,46.97000122070313,47.47000122070313,46.88000106811523,47.47000122070313,37200.0,-0.008025285441680574,1.3600006103516193,0.4504502027630765,58.032780119056106,73.51220270830025,0.4203286789193541,-1.0282517921973806,-2.2839355960518404,-0.7884956146407163,16.998226879622138,0.5900001525879048,1.5193050007428113,0.6165010452270607,-2.4776387438950636,3.710640834349185,-0.9305688493340014,2.163570939788123,1.789997100830071,4.787249152852634,-59.052761781068334,1.547069894561063,4,0.42499732971190696,-1.0700016021728587,-2.417501449584968,-0.8900012969970774,4.180000305175767,0,0.10048961642192578,-1.1441473640800055,47.349998474121094,2.5416636864316153,48.02000045776367,2.6522121325206287,48.38000106811523,0.10048961642192578 6352,2011-04-12,46.38000106811523,47.06999969482422,46.11999893188477,46.13000106811523,29400.0,-0.012561212204692196,-6.0369313365364325,-0.5,50.62697311776518,71.74551254007099,1.1378211301902041,-0.2519072239141025,-1.6028104562083172,-0.12434732047270103,17.53471971046995,0.950000762939446,1.5330608709260503,-0.09999923706055114,-2.9612913922287945,2.761292918107692,-1.5306453146446728,1.3306468405235705,2.342397308349618,9.848568043232733,-49.82757307477266,1.4306460775841199,4,1.059997558593757,-0.48000144958495383,-1.8275012969970632,-0.3000011444091726,5.119998931884773,1,0.11039238494982717,1.3600006103516193,46.97000122070313,-1.1441473640800055,47.349998474121094,2.5416636864316153,48.02000045776367,0.11039238494982717 6353,2011-04-13,46.52999877929688,46.77000045776367,45.9900016784668,46.47000122070313,60200.0,0.0032341032282721116,1.8888794698993399,0.239990234375,47.23616613418536,68.7368029824076,1.0758810414127353,-0.16710812013776888,-1.688364995350419,-0.22364031274454277,18.050032643118197,0.779998779296875,1.6496506678572658,-0.10450153350829083,-2.582688493109984,2.3736854260934024,-1.343595013309141,1.1345919462925593,2.08830361938476,21.176363231094708,-32.69311242545267,1.2390934798008468,4,0.8450012207031179,-0.6299991607666087,-1.977499008178718,-0.4499988555908274,4.3100013732910085,2,0.1338921062901104,-6.0369313365364325,46.38000106811523,1.3600006103516193,46.97000122070313,-1.1441473640800055,47.349998474121094,0.1338921062901104 6354,2011-04-14,46.91999816894531,47.04999923706055,46.040000915527344,46.09000015258789,51900.0,0.008381676335266874,-1.1720475977571136,13.833863173957274,59.33455036987053,66.99230370918633,0.7402069706042909,-0.3008129131309829,-2.0009683253768245,-0.5571186554075425,18.868837259162042,1.0099983215332031,1.7101806509168256,0.11299800872802734,-1.8681781946430078,2.0941742120990625,-0.8775900929574902,1.103586110413545,1.5406061865234406,36.470461518668834,-17.957972443262484,0.9905881016855177,4,0.4550018310546875,-1.019998550415039,-2.214998245239258,-0.8399982452392578,3.0900001525878906,3,0.10720381053474393,1.8888794698993399,46.52999877929688,-6.0369313365364325,46.38000106811523,1.3600006103516193,46.97000122070313,0.10720381053474393 6355,2011-04-15,47.599998474121094,47.7599983215332,46.7599983215332,46.7599983215332,70500.0,0.014492760692941475,-1.3809519484471007,1.0120507953433007,65.820634349962,65.48524029014973,0.05677042136493782,-0.7955647201374703,-2.5969765867027874,-1.17511188131337,20.06522220471873,1.0,1.6946810773976537,0.6494983673095689,-1.1005152279536077,2.3995119625727455,-0.22550843032202295,1.5245051649411607,0.7123697207275441,90.96044345401017,30.165709512224844,0.8750067976315896,4,-0.22499847412109375,-1.6999988555908203,-3.0649986267089844,-1.519998550415039,2.0300025939941335,4,0.08361351858230459,-1.1720475977571136,46.91999816894531,1.8888794698993399,46.52999877929688,-6.0369313365364325,46.38000106811523,0.08361351858230459 6356,2011-04-18,47.1500015258789,47.22999954223633,46.599998474121094,46.93000030517578,37500.0,-0.009453717703097109,2.31581906157769,0.2619061675469146,57.118059694770885,62.459577301520184,0.3753644413072976,-0.24221058259450245,-2.0642282198317545,-0.6634983654786808,20.338666611120143,1.0,1.5795980659129754,0.12600135803221946,-1.5197067386745005,1.7717094547389394,-0.696852690321137,0.9488554063855759,1.0230246779868253,65.53683883843286,3.276299983581758,0.8228540483533597,4,0.22499847412110086,-1.2500019073486257,-2.6925020217895437,-1.0700016021728445,2.349998474121101,0,0.09862136926187448,-1.3809519484471007,47.599998474121094,-1.1720475977571136,46.91999816894531,1.8888794698993399,46.52999877929688,0.09862136926187448 6357,2011-04-19,47.1500015258789,47.27999877929688,46.97999954223633,47.20000076293945,34200.0,0.0,1.8571999491360984,-0.2272679983354537,54.259287908746735,59.14950752448136,0.2004886973646478,-0.15900259576137188,-1.9855734818487818,-0.6245682768386445,20.211407776008684,0.299999237060554,1.4026063890540996,0.06800136566161541,-1.5044007790185603,1.640403510341791,-0.718199706678476,0.8542024380017068,0.8920432064628869,65.53683883843286,4.509813444072009,0.7862010723400881,4,0.11499977111817117,-1.2500019073486257,-2.6850013732910085,-1.0700016021728445,3.0199966430664134,1,0.08483562821953572,2.31581906157769,47.1500015258789,-1.3809519484471007,47.599998474121094,-1.1720475977571136,46.91999816894531,0.08483562821953572 6358,2011-04-20,47.91999816894531,47.97999954223633,47.099998474121094,47.099998474121094,54300.0,0.016330787235368183,-1.1463448673694396,-16.400244144348015,57.34023713081724,57.06845427159304,-0.7170241632857852,-0.8447193561002138,-2.676340068168791,-1.3563505900893063,19.65178147228544,0.8800010681152344,1.1383965536155216,0.7569980621337891,-0.8126901931157491,2.326686317383327,-0.027846065490983563,1.5418421897585617,-1.9299964904785156,96.90714351727135,38.16866932582832,0.7848441276247694,4,-0.6549968719482422,-1.9499988555908203,-3.4249982833862305,-1.8399982452392578,2.5500030517578196,2,0.074707887475979,1.8571999491360984,47.1500015258789,2.31581906157769,47.1500015258789,-1.3809519484471007,47.599998474121094,0.074707887475979 6359,2011-04-21,48.33000183105469,48.459999084472656,47.41999816894531,48.25,39000.0,0.008556003292485181,5.117718337671663,0.09756324491295974,55.97150059124441,56.193354379602056,-1.205165765860194,-1.2004977081284949,-2.992011589565891,-1.7458057425390905,19.193860136785606,1.0400009155273438,0.8209133729617122,1.0935016632080092,-0.5522689890213996,2.739272315437418,0.27061633709330835,1.9163869893227101,-2.300200195312499,93.010902647317,35.462676377651874,0.8228853261147039,4,-1.105001449584961,-2.2800025939941406,-3.8350019454956055,-2.480001449584961,3.1899986267089844,3,0.05193457948351221,-1.1463448673694396,47.91999816894531,1.8571999491360984,47.1500015258789,2.31581906157769,47.1500015258789,0.05193457948351221 6360,2011-04-25,48.02999877929688,48.09000015258789,47.09000015258789,48.09000015258789,27400.0,-0.006207387552074062,32.332570411342104,-0.7499999999999112,48.029990831840564,55.081933347689215,-0.8924069462626321,-0.7731668676770269,-2.5976056629162727,-1.4240756856576553,19.44205397195301,1.2400016784667969,0.4826334717664196,0.6874986648559656,-0.8692173192095822,2.2442146489215133,-0.09085932717680834,1.4658566568887395,-1.9029892456054753,76.88171160898175,22.89302003927844,0.778357992032773,4,-0.8049983978271555,-1.9200000762939524,-3.5349988937378,-2.1799983978271555,1.7800025939941406,0,0.041224226370161654,5.117718337671663,48.33000183105469,-1.1463448673694396,47.91999816894531,1.8571999491360984,47.1500015258789,0.041224226370161654 6361,2011-04-26,47.81999969482422,47.959999084472656,45.86000061035156,47.0,59000.0,-0.004372248382466859,2.8181843402992115,-13.666348782505274,44.6096456584044,54.41334140776024,-0.6136920735329952,-0.420100778763171,-2.311105912412941,-1.215544480624267,19.51497708310707,2.1699981689453196,0.25030557326807923,0.37299957275390483,-0.9973960545995766,1.7433952001073862,-0.31219824092283943,1.058197386430649,0.6399993896484375,75.38462441348996,24.492662729840035,0.6851978136767422,4,-0.6599998474121094,-0.9400005340576172,-3.292499542236328,-2.0049991607666016,1.6700019836425781,1,0.03785030081225438,32.332570411342104,48.02999877929688,5.117718337671663,48.33000183105469,-1.1463448673694396,47.91999816894531,0.03785030081225438 6362,2011-04-27,49.09000015258789,49.13999938964844,47.7400016784668,47.7400016784668,40000.0,0.02655793529628836,-1.074073027516714,1.6463402152978721,55.3544447858303,55.31537236905413,-1.6302960151625854,-1.55231524112628,-3.4972976113881487,-2.4895423444763054,19.863269549208752,1.3999977111816406,0.19302721620404384,1.505000114440918,0.054678247087487364,2.9553219817943486,0.7798391807642062,2.2301610481176297,-3.229999542236328,98.4756324491296,49.56972651041964,0.7251609336767147,4,-1.5900001525878906,-1.7700004577636719,-4.502499580383301,-3.4950008392333984,-0.7700004577636719,2,0.008352003384348938,2.8181843402992115,47.81999969482422,32.332570411342104,48.02999877929688,5.117718337671663,48.33000183105469,0.008352003384348938 6363,2011-04-28,50.0,50.0,49.08000183105469,49.54999923706055,46000.0,0.018537377155908086,3.0888738185054887,0.33333427523495734,63.78830438748837,55.810233926567214,-2.2309175443152256,-2.320602004703936,-4.307317951127075,-3.4057931551044405,20.1636663294842,0.9199981689453125,0.2348243212657195,2.249499893188478,0.5038465816380864,3.9951532047388696,1.3766732374132857,3.1223265489636702,-4.1399993896484375,100.0,50.50566613789013,0.8728266557751951,4,-2.0699996948242188,-2.2250003814697266,-5.284999847412109,-4.405000686645508,-1.9000015258789062,3,0.0033999633789063566,-1.074073027516714,49.09000015258789,2.8181843402992115,47.81999969482422,32.332570411342104,48.02999877929688,0.0033999633789063566 6364,2011-04-29,50.81999969482422,50.97999954223633,49.9000015258789,50.0,50000.0,0.016399993896484277,-1.1176501387507043,1.8222184546263722,73.66987698242106,56.682371996840445,-2.726214667177395,-2.999017596027386,-5.0347685647056295,-4.242028824433163,20.502693630229725,1.079998016357429,0.4132217606477653,2.8819995880126967,0.694459611369922,5.0695395646554715,1.7882295996913058,3.9757695763340877,-4.794399108886722,96.87500232830692,39.42134463567574,1.0937699883213883,4,-2.3999996185302734,-2.5550003051757812,-5.774999618530273,-5.225000381469727,-2.520000457763672,4,-0.006887022357789041,3.0888738185054887,50.0,-1.074073027516714,49.09000015258789,2.8181843402992115,47.81999969482422,-0.006887022357789041 6365,2011-05-02,50.4900016784668,51.72999954223633,49.959999084472656,51.06000137329102,32000.0,-0.006493467499784966,-1.1717731970343743,-0.6951218377543606,74.17584404165342,58.577681368716284,-2.171516465969617,-2.578324208978472,-4.6334907377614485,-3.92875378434843,20.236526611331904,1.7700004577636719,0.621479690800669,2.410501480102539,-0.05036295163110793,4.871365911836186,1.1800692642357191,3.640933695969359,-4.167137155151373,78.87567139009023,14.150344068316485,1.230432215866823,5,-1.6950016021728516,-1.8500022888183594,-5.440000534057617,-4.895002365112305,-1.8900032043457031,0,0.020400054368311826,-1.1176501387507043,50.81999969482422,3.0888738185054887,50.0,-1.074073027516714,49.09000015258789,0.020400054368311826 6366,2011-05-03,50.43000030517578,50.59000015258789,49.47999954223633,49.56999969482422,48000.0,-0.0011883812892921064,-1.134614679235594,-1.5087738084083815,80.00001130281305,61.437761745834756,-1.7850334953335292,-2.472613469830776,-4.518200873529452,-3.8741784114016156,19.613699643585463,1.1100006103515625,0.7376925584691065,2.241000175476074,-0.43539137194558464,4.917391722897733,0.9028044017652448,3.5791959491869036,-3.6745649803466875,67.41854804322178,-4.072826531457608,1.3381957737108303,5,-1.635000228881836,-1.7900009155273438,-5.3600006103515625,-4.835000991821289,-2.700000762939453,1,-0.01229424802960244,-1.1717731970343743,50.4900016784668,-1.1176501387507043,50.81999969482422,3.0888738185054887,50.0,-0.01229424802960244 6367,2011-05-04,50.43000030517578,50.849998474121094,49.91999816894531,50.1500015258789,40400.0,0.0,-1.5134956801451636,0.325579744859042,79.54547293587252,63.905010168618674,-1.4201840847070883,-2.437716294909414,-4.462739551955124,-3.8716759232117965,18.766141561756463,0.9300003051757812,0.7651070839948133,2.139500236511232,-0.718401315764325,4.997401788786789,0.7105494603734499,3.568451012649014,-3.2765998429541057,50.94338264613542,-25.80077475851205,1.4289507761377802,5,-1.635000228881836,-1.6650009155273438,-5.325000762939453,-4.835000991821289,-3.479999542236328,2,-0.018639671247682066,-1.134614679235594,50.43000030517578,-1.1717731970343743,50.4900016784668,-1.1176501387507043,50.81999969482422,-0.018639671247682066 6368,2011-05-05,50.15999984741211,50.81000137329102,49.9000015258789,50.34000015258789,27300.0,-0.005353965023394247,-1.600010899182549,-0.642861035422327,75.00001471719722,66.01928951594677,-0.892924945057544,-2.137095356746059,-4.097362436386206,-3.6077431345044104,17.949205434291592,0.9099998474121236,0.9004544363781974,1.7804998397827134,-1.197479174776646,4.758478854342073,0.29151033250303726,3.2694893470623896,-2.640471458789264,30.22223578559028,-49.48405828552031,1.488989507279679,5,-1.364999771118164,-1.364999771118164,-5.015000343322754,-4.594999313354492,-3.3800010681152273,3,-0.0366826187835968,-1.5134956801451636,50.43000030517578,-1.134614679235594,50.43000030517578,-1.1717731970343743,50.4900016784668,-0.0366826187835968 6369,2011-05-06,49.52999877929688,50.79999923706055,49.52000045776367,50.70000076293945,51000.0,-0.012559829944810752,-1.1512609352109786,6.499999999999961,65.00777771054106,67.90571028024682,-0.08359428616683573,-1.4631870776394251,-3.399260714033126,-2.983223623632931,17.321032559284955,1.279998779296875,1.0630899199240318,1.0749988555908274,-1.9409275728603603,4.090925284042015,-0.43296435863477,2.582962069816425,-1.6736326983849565,2.2221883138023992,-72.91854944880517,1.507963214225595,5,-0.7349987030029368,-0.7349987030029368,-4.354999542236335,-3.964998245239265,-1.9599990844726634,4,-0.028871397949105426,-1.600010899182549,50.15999984741211,-1.5134956801451636,50.43000030517578,-1.134614679235594,50.43000030517578,-0.028871397949105426 6370,2011-05-09,50.2400016784668,50.34000015258789,49.11000061035156,49.4000015258789,67000.0,0.014334805505117343,1.3653903289818765,-0.7179476311422331,73.09414994768346,71.07065520127783,-0.4996883004161532,-2.050718346312479,-4.053752696564814,-3.694794803273318,16.917730845355727,1.2299995422363281,1.179461787084172,1.6405015945434585,-1.4289645064191276,4.7099676955060445,0.1057685440621654,3.1752346450247515,-2.0737449206489202,64.94266985289282,-10.94144155040658,1.5347330504812928,5,-0.5050010681152344,-1.4450016021728516,-4.630001068115234,-4.835000991821289,-3.220001220703125,0,-0.03861469698632092,-1.1512609352109786,49.52999877929688,-1.600010899182549,50.15999984741211,-1.5134956801451636,50.43000030517578,-0.03861469698632092 6371,2011-05-10,51.68999862670898,51.84000015258789,50.31999969482422,50.5,37300.0,0.028861403260335816,1.0402667724881272,1.4166647744560448,77.88694910099248,73.5742667918514,-1.5008230905141104,-3.2980678756971784,-5.368348372614982,-5.141776373545746,17.43869121191109,1.5999984741210938,1.3289388721628725,2.8544986724853416,-0.407231611328136,6.116228956298819,1.2236335305786028,4.48536381439208,-3.238642446137625,94.5054376911713,16.597305789898044,1.6308651419067373,5,-1.2299976348876882,-2.8399982452392507,-5.464998245239251,-6.314998626708977,-3.739997863769524,1,-0.05977945898012149,1.3653903289818765,50.2400016784668,-1.1512609352109786,49.52999877929688,-1.600010899182549,50.15999984741211,-0.05977945898012149 6372,2011-05-11,51.5,51.68000030517578,51.08000183105469,51.38999938964844,33600.0,-0.003675732864322434,1.5531783650412312,0.09243759436578236,73.67724453908305,74.67303791980636,-1.0426620658534134,-2.8509966369303186,-5.0272127311700245,-4.962131300725119,18.883087393651817,0.6099967956542898,1.5734150309716242,2.4085000991821275,-0.8454551417283724,5.662455340092627,0.7815224787268775,4.0354777196373774,-2.709779422226994,87.54577986817634,11.54349820173978,1.6269776204552504,5,-1.0249996185302734,-2.6499996185302734,-5.147500038146973,-6.340000152587891,-3.520000457763672,2,-0.07320389238376057,1.0402667724881272,51.68999862670898,1.3653903289818765,50.2400016784668,-1.1512609352109786,49.52999877929688,-0.07320389238376057 6373,2011-05-12,52.7599983215332,53.43999862670898,50.88000106811523,51.36000061035156,35300.0,0.02446598682588741,-1.1694924021148838,12.727181301151338,76.33767283504595,74.96945968120913,-2.0897411882518497,-3.8159750352431843,-6.120250949083783,-6.226698504520279,20.85898401093061,2.55999755859375,1.9180003550308413,3.3569984436035156,-0.05351210080440438,6.767508988011436,1.6517431713995592,5.062253715807472,-3.6647997862787065,84.29559776685947,10.013328670295422,1.7052552722039593,5,-1.4849987030029297,-3.1099987030029297,-6.232499122619629,-7.424999237060547,-4.519996643066406,3,-0.11012126124769961,1.5531783650412312,51.5,1.0402667724881272,51.68999862670898,1.3653903289818765,50.2400016784668,-0.11012126124769961 6374,2011-05-13,51.95000076293945,53.02999877929688,51.40999984741211,52.6500015258789,20000.0,-0.015352494017482954,1.219183808909164,-0.5000013623941029,71.97311919696295,74.72471247624352,-1.2321723680545134,-2.7508587412699868,-5.175053485897941,-5.419639424818882,22.65156177991074,1.6199989318847727,2.0964463144369034,2.2955007553100586,-1.0857753986964482,5.676776909316565,0.6048626783068016,3.9861388323133156,-2.3334262167104214,65.58894812097452,-8.018979742263383,1.6906380770032547,5,-0.6750011444091797,-2.3000011444091797,-5.422501564025879,-6.615001678466797,-2.8100013732910156,4,-0.0995188047683494,-1.1694924021148838,52.7599983215332,1.5531783650412312,51.5,1.0402667724881272,51.68999862670898,-0.0995188047683494 6375,2011-05-16,51.58000183105469,52.2400016784668,51.290000915527344,51.849998474121094,83600.0,-0.007122212251221338,-1.2352999255010726,0.38570906970534613,70.70487080015432,73.69191908705922,-0.7725374978375754,-2.1791245892774924,-4.674267958000925,-5.059071467047616,23.81238601899159,0.9500007629394531,2.133736351288789,1.7265016555786161,-1.6138873676410128,5.066890678798245,0.056307143968801654,3.3966961671884306,-1.504616395168064,40.384697679024995,-31.635356435540615,1.670194511609813,5,-0.30500221252441406,-1.930002212524414,-5.052502632141113,-6.245002746582031,-2.94000244140625,0,-0.07774335001702493,1.219183808909164,51.95000076293945,-1.1694924021148838,52.7599983215332,1.5531783650412312,51.5,-0.07774335001702493 6376,2011-05-17,51.79999923706055,52.27999877929688,50.95000076293945,51.43999862670898,22400.0,0.004265168635054328,1.0151489755223426,-1.3333521715787655,66.87423456566091,72.28400371259126,-0.8691657755784234,-2.1427541279757634,-4.743718753534928,-5.2852406326164925,25.094352336344528,1.329998016357429,2.0259776995959555,1.7139991760253892,-1.4781053644832909,4.906103716534069,0.11794690577104916,3.3100514462797292,-1.320860218275243,35.937462747061765,-31.383842513647302,1.5960522702543392,5,-0.5249996185302734,-2.1499996185302734,-5.210000038146973,-6.465000152587891,-2.9199981689453196,1,-0.09227797007141658,-1.2352999255010726,51.58000183105469,1.219183808909164,51.95000076293945,-1.1694924021148838,52.7599983215332,-0.09227797007141658 6377,2011-05-18,51.1500015258789,51.81999969482422,50.849998474121094,51.70000076293945,39300.0,-0.012548218547397294,1.4557083049644364,-1.527773068282955,57.400277682860235,70.32847737544272,-0.11878706061717992,-1.2413669651600827,-3.981150984549494,-4.649568119455225,26.356806810032207,0.970001220703125,1.9227964651625555,0.8640014648437457,-2.0419737173246233,3.7699766470121148,-0.5889861262404352,2.3169890559279267,-0.3155593541427564,11.583128729087043,-49.472811049344365,1.4529875910841843,5,0.12499809265137429,-1.5000019073486257,-4.502502441406243,-5.815002441406243,-2.6300010681152273,2,-0.0625611078685977,1.0151489755223426,51.79999923706055,-1.2352999255010726,51.58000183105469,1.219183808909164,51.95000076293945,-0.0625611078685977 6378,2011-05-19,51.5,51.88999938964844,50.75,51.29999923706055,50400.0,0.006842589710266633,1.3265304533653042,-0.36363825522440385,54.657544125147375,69.17845142151008,-0.2891213718707917,-1.3801710753930365,-4.215092855101723,-5.016153492561031,27.000147353980008,1.1399993896484375,1.799362988810266,1.0349998474121094,-1.6929180437725364,3.762917738596755,-0.3289590981802135,2.3989587930044323,1.9399986267089773,32.894754453828654,-22.654170879960525,1.3639589455923231,5,-0.22500038146972656,-1.8500003814697266,-4.830000877380371,-6.165000915527344,-2.6199989318847727,3,-0.06834952345172174,1.4557083049644364,51.1500015258789,1.0151489755223426,51.79999923706055,-1.2352999255010726,51.58000183105469,-0.06834952345172174 6379,2011-05-20,50.84000015258789,51.54999923706055,50.29999923706055,51.13999938964844,54400.0,-0.012815531017710824,1.2321449858822007,-1.4999904632932155,52.293571101454084,66.86727599415127,0.6439636674440408,-0.5507227511467434,-3.418200063893373,-4.384890023571415,27.09415517559215,1.25,1.6685973851899618,0.249500083923337,-2.289239706574108,2.788239874420782,-1.0198698113253855,1.5188699791720595,2.5461985015869075,27.27277981677879,-24.279300021027655,1.2693698952487233,5,1.029998779296875,-1.1900005340576172,-4.202500343322754,-5.505001068115234,-1.6100006103515625,4,-0.05114080382214059,1.3265304533653042,51.5,1.4557083049644364,51.1500015258789,1.0151489755223426,51.79999923706055,-0.05114080382214059 6380,2011-05-23,50.0099983215332,50.63999938964844,49.97000122070313,50.25,40100.0,-0.016325763740432264,-3.187542468856314,0.8000076294139339,47.499985240737196,63.49094667634512,1.606890130008388,0.4587412627406451,-2.438140070234269,-3.5895410737394045,27.500720971383608,0.8699989318847585,1.5784278771813476,-0.6795017242431669,-2.936630510742937,1.577627062256603,-1.8080661174930555,0.44906266900672165,3.2527523559570284,1.7314780563846106,-45.83846975572116,1.128564393249886,5,1.6950016021728516,-0.3599987030029297,-3.3724985122680664,-4.369998931884766,-0.6499977111816406,0,-0.017396499921699893,1.2321449858822007,50.84000015258789,1.3265304533653042,51.5,1.4557083049644364,51.1500015258789,-0.017396499921699893 6381,2011-05-24,49.63000106811523,50.20000076293945,49.15999984741211,50.20000076293945,47800.0,-0.007598425638305928,2.649127973123101,2.3749821187316518,45.444189117148255,60.35394051835237,1.859492373765562,1.0343221899213688,-1.9219791508024002,-3.2363795598055702,29.04547449923889,1.0400009155273438,1.6123481287723251,-1.1499990463256893,-3.0375870240873084,0.7375889314359299,-2.0937930352065024,-0.20620505744487616,3.43518464196778,17.21616481730645,-28.69080994267282,0.9437939888808108,5,1.6699981689453196,0.019998550415046168,-2.9925012588500906,-3.9250011444091726,0.21999740600586648,1,-0.019947645721547613,-3.187542468856314,50.0099983215332,1.2321449858822007,50.84000015258789,1.3265304533653042,51.5,-0.019947645721547613 6382,2011-05-25,49.5,49.72000122070313,48.86000061035156,49.459999084472656,42500.0,-0.0026194049026274646,2.5833108161804845,-0.07017708235734944,46.18055110972965,57.00314921553944,1.8729157008004051,1.261280856999008,-1.646780485442875,-3.1177964790781374,29.56584999545383,0.8600006103515696,1.5228487762273488,-1.3005001068115263,-3.1184277994078187,0.5174275857847661,-2.209463953109669,-0.39153626051338364,3.252770841069335,21.12210057711483,-25.663093019071148,0.9089638462981451,5,1.4449996948242188,0.14999961853027344,-2.8625001907348633,-3.780000686645508,1.2700004577636719,2,-0.012525230947167176,2.649127973123101,49.63000106811523,-3.187542468856314,50.0099983215332,1.2321449858822007,50.84000015258789,-0.012525230947167176 6383,2011-05-26,50.16999816894531,50.20000076293945,49.04999923706055,49.27999877929688,32700.0,0.013535316544349696,1.4210441779969323,22.249475491130855,53.686638780068215,54.97131805810669,0.8905396540984611,0.637348731423792,-2.147584417234121,-3.814593076146224,29.635643129073543,1.1500015258789062,1.242870268938617,-0.6390018463134766,-2.4427043254228877,1.1647006327959346,-1.5408530858681857,0.2628493932412326,2.1934956490522453,48.69881886134774,-3.569489715009773,0.9018512395547061,5,0.40000152587890625,-0.5199985504150391,-3.5874977111816406,-4.44999885559082,0.660003662109375,3,-0.03288813576642646,2.5833108161804845,49.5,2.649127973123101,49.63000106811523,-3.187542468856314,50.0099983215332,-0.03288813576642646 6384,2011-05-27,50.47000122070313,50.77000045776367,49.95000076293945,50.22999954223633,12300.0,0.005979730171557396,-1.0500011920940324,0.2696649921991632,51.39056804034457,52.82528441812783,0.40065393744925615,0.32652114801148713,-2.272385972773698,-4.114215057572586,29.25208807777976,0.8199996948242188,1.0295172277254352,-0.32149887084960227,-2.1315324123013113,1.4885346706021068,-1.2265156415754532,0.5835178998762487,1.5431432765298254,84.29323240695471,32.23900129807179,0.9050167707258545,5,0.09999847412108664,-0.8200016021728587,-3.852500915527351,-4.635002136230476,0.8600006103515554,4,-0.03150386594275878,1.4210441779969323,50.16999816894531,2.5833108161804845,49.5,2.649127973123101,49.63000106811523,-0.03150386594275878 6385,2011-05-31,51.52000045776367,51.70000076293945,50.27000045776367,50.47000122070313,66300.0,0.020804422660283706,1.028369446706509,4.374966224270683,48.919959090093926,50.830364920842605,-0.7361674298302887,-0.6770704305100779,-3.171990081900077,-5.152454472945095,28.657784085402895,1.4300003051757812,0.6760990493713592,0.6770004272460923,-1.1553876244397472,2.509388478931932,-0.23919359859682743,1.593194453089012,-2.6599998474121094,93.66196142589078,45.03692945430178,0.9161940258429184,5,-1.1450004577636719,-1.8700008392333984,-4.882500648498535,-5.685001373291016,0.31999969482421875,1,-0.0444487751393694,-1.0500011920940324,50.47000122070313,1.4210441779969323,50.16999816894531,2.5833108161804845,49.5,-0.0444487751393694 6386,2011-06-01,49.81000137329102,51.47000122070313,49.47999954223633,51.36000061035156,35000.0,-0.03319097572358354,1.2485888856560854,-1.476190822195018,41.00106072282719,49.00822970306116,0.7396465662046623,1.0372802117918454,-1.3589914361541275,-3.437166653394037,28.2635895742335,2.0400009155273438,0.35001596593181716,-1.0019987106323143,-2.8841092776477026,0.8801118563830741,-1.9430539941400085,-0.060943427124620086,-0.893200759887705,33.45072929217247,-9.827627881517373,0.9410552835076945,6,0.5649986267089773,-0.1600017547607493,-3.1425018310546946,-3.9750022888183665,1.8299980163574148,2,-0.00903434552364335,1.028369446706509,51.52000045776367,-1.0500011920940324,50.47000122070313,1.4210441779969323,50.16999816894531,-0.00903434552364335 6387,2011-06-02,49.4900016784668,50.77000045776367,48.75,49.75,32700.0,-0.006424406464598409,-1.3218373668967907,0.167740935167343,30.650882979386196,46.340822909087706,0.8933585687130119,1.3525950454463427,-0.9475807764527246,-3.1098531713291067,27.463633706255113,2.020000457763672,0.03167824259334395,-1.274998474121091,-3.2422938105179853,0.6922968622758034,-2.2586461423195416,-0.2913508059226402,2.2099990844726562,25.08479617237255,-12.467926347524141,0.9836476681984478,6,0.7349987030029297,1.0999984741210938,-2.4700021743774414,-3.5900020599365234,1.4399986267089844,3,0.0072741318133948685,1.2485888856560854,49.81000137329102,1.028369446706509,51.52000045776367,-1.0500011920940324,50.47000122070313,0.0072741318133948685 6388,2011-06-03,48.31999969482422,49.2400016784668,48.31000137329102,48.72999954223633,51000.0,-0.02364117890405426,-3.325618119072865,1.5769326701586044,29.398390205270715,43.796913920622885,1.7487386688383566,2.506173757321342,0.2921276660351211,-1.9522000662832681,26.51018783840609,1.1800003051757741,-0.2906336206240496,-2.3530004501342745,-4.592662727730591,-0.11333817253795786,-3.4728315889324364,-1.2331693113361126,3.3210010528564453,0.29493579154398974,-32.31880988439115,1.1198311387981594,6,1.6850013732910156,2.5550003051757812,-0.9099998474121094,-2.229999542236328,2.8100013732910085,4,0.05070365849364622,-1.3218373668967907,49.4900016784668,1.2485888856560854,49.81000137329102,1.028369446706509,51.52000045776367,0.05070365849364622 6389,2011-06-06,48.099998474121094,49.34000015258789,48.06999969482422,48.22999954223633,41600.0,-0.0045530054241016416,-12.368522496837794,0.3170758938955517,29.907592660624857,41.842203633943726,1.7200818879393793,2.7547894349012267,0.5626628282684862,-1.7598437911309333,25.861521187723756,1.2700004577636719,-0.4962611216497592,-2.5015016555786147,-4.97400536178008,-0.028997949377149723,-3.737753508679347,-1.2652498024778822,3.4077622985839824,0.8264124096374148,-29.531863760266397,1.236251853100731,6,1.7850017547607422,2.655000686645508,-0.2474985122680664,-1.5799980163574219,3.1800003051757884,0,0.056756828347975796,-3.325618119072865,48.31999969482422,-1.3218373668967907,49.4900016784668,1.2485888856560854,49.81000137329102,0.056756828347975796 6390,2011-06-07,48.29999923706055,48.79999923706055,47.849998474121094,48.47999954223633,21100.0,0.0041580201514364035,1.3170758938955518,1.3846063558203,29.745368939531787,40.097890280875234,1.3991439138330506,2.5318033899878287,0.4471879832423795,-1.9893216088447545,25.643787466601864,0.9500007629394531,-0.7155293605356192,-2.204500770568849,-4.880558318394172,0.47155677725647394,-3.5425295444815106,-0.8664719966561876,3.001495870971681,12.430950870530092,-16.510189364891986,1.3380287739126615,6,1.4750003814697266,2.344999313354492,0.04250049591064453,-1.289999008178711,2.3800010681152344,1,0.06273297395146171,-12.368522496837794,48.099998474121094,-3.325618119072865,48.31999969482422,-1.3218373668967907,49.4900016784668,0.06273297395146171 6391,2011-06-08,48.599998474121094,48.849998474121094,47.84000015258789,48.2599983215332,28100.0,0.006211164426486393,1.404757471582781,-1.8888865341414827,34.620007417721794,38.813385426207695,1.047868384972361,2.095897365518674,0.24274625839797181,-2.3154365749315744,24.4567910945346,1.0099983215332031,-0.8776072154813335,-1.7500015258789077,-4.493814204182449,0.9938111524246338,-3.1219078650306784,-0.37809518672713693,2.4253769031982415,25.93850656570522,-4.9835687523773196,1.371906339151771,6,1.1700019836425781,2.0400009155273438,0.11750125885009766,-1.2149982452392578,2.3500022888183594,2,0.06666670329613411,1.3170758938955518,48.29999923706055,-12.368522496837794,48.099998474121094,-3.325618119072865,48.31999969482422,0.06666670329613411 6392,2011-06-09,47.72999954223633,48.86999893188477,47.1500015258789,48.86999893188477,49700.0,-0.01790121315226023,2.0175409243618616,-3.3529378765609605,28.603859988075286,36.026410004875146,1.8331658931988741,2.8132105595666985,1.1808206013516553,-1.4775162060262161,23.412217147374978,1.7199974060058736,-0.9645101872765451,-2.4315004348754883,-5.35478878843594,0.4917879186849632,-3.893144611655714,-0.9698562580952625,2.976838312609864,26.483944294934002,-4.01557361848548,1.461644176780224,6,1.6950016021728516,2.56500053405761,0.9875001907348633,-0.3449993133544922,2.3899993896484446,3,0.08191912601952045,1.404757471582781,48.599998474121094,1.3170758938955518,48.29999923706055,-12.368522496837794,48.099998474121094,0.08191912601952045 6393,2011-06-10,46.95000076293945,47.72000122070313,46.70000076293945,47.459999084472656,24500.0,-0.016341897900222113,-1.0198062432723498,0.44736718823198446,28.219489044172747,33.45184567196716,2.35614814192234,3.3050740876807865,2.009629156966497,-0.7341379621822455,21.54928510212011,1.029998779296875,-1.0283958431971456,-2.920999336242673,-5.910996705222999,0.06899803273765315,-4.415998020732836,-1.42600065175251,3.330016732430664,9.469699159032453,-20.552398606298773,1.4949986844901648,6,2.25,3.1199989318847656,1.8299989700317383,0.4349994659423828,3.799999237060547,4,0.08477102188628693,2.0175409243618616,47.72999954223633,1.404757471582781,48.599998474121094,1.3170758938955518,48.29999923706055,0.08477102188628693 6394,2011-06-13,46.77999877929688,47.33000183105469,46.459999084472656,47.08000183105469,37000.0,-0.003620915460703533,1.1749985694939824,0.5882432139304088,30.471587887252895,31.40202664942927,2.176567272269473,3.233685962351508,2.2152213864252346,-0.5855109968531238,19.651041451620326,0.8700027465820312,-1.1052570763609566,-2.832501220703115,-5.956634772670277,0.2916323312640472,-4.394567996686696,-1.270434444719534,2.9988163735329394,13.277996476549363,-19.4831656993685,1.5620667759835816,6,2.1850013732910085,3.170000076293938,2.015001296997063,0.6050014495849538,3.8199996948242116,0,0.09298850795916436,-1.0198062432723498,46.95000076293945,2.0175409243618616,47.72999954223633,1.404757471582781,48.599998474121094,0.09298850795916436 6395,2011-06-14,47.56999969482422,47.65999984741211,46.36000061035156,47.09000015258789,32700.0,0.01688757879739322,2.9393925382192294,-1.5999821982605535,38.13363827457986,31.083424155179568,0.8575114237399077,2.242854632975771,1.4517040117773021,-1.3824508574772238,17.667856985324953,1.2999992370605469,-1.3083504761324605,-1.8420001983642607,-4.949130803069735,1.265130406341214,-3.395565500716998,-0.2884348960115233,1.6778048870684543,48.20716707625283,12.922836129992177,1.5535653023527385,6,0.9950008392333984,2.3299999237060547,1.2250003814697266,-0.1849994659423828,4.25,1,0.07799031129437495,1.1749985694939824,46.77999877929688,-1.0198062432723498,46.95000076293945,2.0175409243618616,47.72999954223633,0.07799031129437495 6396,2011-06-15,47.02000045776367,47.47000122070313,46.66999816894531,47.02000045776367,24200.0,-0.011561892801954077,-1.2857080576778657,0.0,36.37363231609495,31.719285192591652,1.084138127604838,2.5469717282620863,2.0036437305052317,-0.7993882104576429,15.967778460977886,0.9000015258789062,-1.5437179675212604,-2.1529994964599624,-5.221839113988878,0.9158401210689533,-3.6874193052244237,-0.618579687695501,1.7079994092515989,26.29483222159903,-10.335576703100145,1.5344198087644587,6,0.8299999237060547,2.8799991607666016,2.244999885559082,0.36499977111816406,4.119998931884766,2,0.07783921335134303,2.9393925382192294,47.56999969482422,1.1749985694939824,46.77999877929688,-1.0198062432723498,46.95000076293945,0.07783921335134303 6397,2011-06-16,47.95000076293945,48.04999923706055,46.70000076293945,46.91999816894531,24100.0,0.01977882382224072,1.1951202870638296,100.0,38.14104510429074,32.69069129248277,-0.09754169599441553,1.4387066140623546,1.0812725378679389,-1.6821189636691898,14.082001992448353,1.3499984741210938,-1.8401026296717262,-1.0629991531372056,-4.029820255524463,1.9038219492500517,-2.5464097043308342,0.420411398056423,0.351759237876351,94.08292571717496,56.542724136163514,1.4834105511936286,6,-0.10000038146972656,1.9499988555908203,1.7049999237060547,-0.5100002288818359,2.7900009155273438,3,0.0625651710587396,-1.2857080576778657,47.02000045776367,2.9393925382192294,47.56999969482422,1.1749985694939824,46.77999877929688,0.0625651710587396 6398,2011-06-17,47.97999954223633,48.56999969482422,47.58000183105469,48.20000076293945,49500.0,0.0006256262527541967,1.062497516470766,-0.21359288023732542,36.303621360457754,33.40136114801975,-0.20209373670488162,1.1926234389134365,1.060053528499111,-1.6632358697950451,12.196431477693432,0.9899978637695312,-1.938542951906058,-0.8570003509521484,-3.6127419398703893,1.8987412379660924,-2.234871145411269,0.520870443506972,-1.6199989318847656,73.30314945679379,39.95526243102511,1.3778707944591195,6,-0.36499977111816406,1.9200000762939453,1.6825008392333984,-0.5399990081787109,5.119998931884766,4,0.04460190517018714,1.1951202870638296,47.95000076293945,-1.2857080576778657,47.02000045776367,2.9393925382192294,47.56999969482422,0.04460190517018714 6399,2011-06-20,48.2400016784668,48.25,47.47000122070313,47.7599983215332,34500.0,0.00541896912695039,2.1199951171874716,-2.1818213344430575,30.240978474084855,33.45642887408121,-0.49187370718631485,0.7671825322834209,0.8236391008445381,-1.8739446651936902,10.702307898344731,0.7799987792968679,-1.9215582389693466,-0.46699829101562784,-3.065719750916081,2.1317231688848253,-1.766359020965858,0.8323624389346023,-1.835801086425782,85.06795687491585,56.89773235271914,1.2993607299502279,6,-0.6250019073486328,1.4549980163574219,2.2224979400634766,-1.9073486328125e-06,4.039997100830085,0,0.0520314725165858,1.062497516470766,47.97999954223633,1.1951202870638296,47.95000076293945,-1.2857080576778657,47.02000045776367,0.0520314725165858 6400,2011-06-21,49.13999938964844,49.40999984741211,48.27999877929688,48.47000122070313,40200.0,0.018656668322285297,-1.1523767311409336,1.3958197568147352,45.52735758678938,34.66835667064427,-1.4082827383229528,-0.21221560779575555,-0.020227051186893164,-2.7122089228901842,9.858743025531085,1.1699981689453125,-1.7747884450473208,0.47649936676025106,-2.058737223861982,3.0117359573824842,-0.7911189285508655,1.7441176620713676,-2.692482815551756,90.14597473112666,60.05595198008986,1.267618295311116,6,-1.2549991607666016,0.18000030517578125,1.322500228881836,-0.8999996185302734,2.3800010681152344,1,0.029711011449060187,2.1199951171874716,48.2400016784668,1.062497516470766,47.97999954223633,1.1951202870638296,47.95000076293945,0.029711011449060187 6401,2011-06-22,48.63999938964844,49.38000106811523,48.63999938964844,48.83000183105469,18000.0,-0.010175010301390564,-6.789391262447725,-0.28358650846068306,44.45891741207423,36.43002971775527,-1.008015496340441,0.2211516628567196,0.5435020969058542,-2.1385454621830675,9.827737985093647,0.7400016784667898,-1.6270146937777525,0.02599945068359233,-2.4681068464944786,2.5201057478616633,-1.2210536979054467,1.2730525992726314,-2.0739834846191414,71.5866893765572,39.175508475813096,1.2470531485890368,6,-0.7549991607666016,0.6800003051757812,1.822500228881836,-0.39999961853027344,3.0499992370605398,2,0.06537829656824679,-1.1523767311409336,49.13999938964844,2.1199951171874716,48.2400016784668,1.062497516470766,47.97999954223633,0.06537829656824679 6402,2011-06-23,48.88000106811523,48.959999084472656,48.04999923706055,48.22999954223633,25200.0,0.004934245096184453,1.246919975887273,-3.421016704143875,54.154311823690804,39.31167669325727,-1.1932135580028174,-0.07133788401605301,0.3903527423510056,-2.300345200126152,9.876009642956621,0.9099998474121094,-1.4816493135058266,0.29700107574462464,-2.165955218565493,2.7599573700547424,-0.9344770714104342,1.5284792228996835,-2.200225805390616,72.68045595496247,34.71112105916006,1.231478147155058,6,-0.9950008392333913,0.24499893188477273,1.5824985504150462,-0.6400012969970632,2.829998016357429,3,0.04623564386555268,-6.789391262447725,48.63999938964844,-1.1523767311409336,49.13999938964844,2.1199951171874716,48.2400016784668,0.04623564386555268 6403,2011-06-24,48.52000045776367,49.099998474121094,48.33000183105469,48.90999984741211,71100.0,-0.007364987775877685,1.0,-0.5999976524995078,53.05233952352887,41.82064909728794,-0.6560822020407855,0.16728791515794228,0.829977530464646,-1.8784512115637,9.579891232584577,0.7699966430664062,-1.4244503763699043,0.01950035095214986,-2.327435443834979,2.3664361457392786,-1.1539675464414145,1.1929682483457142,-1.7310162116515642,54.123710326628604,10.982808113347268,1.173467897393563,6,-0.6350002288818359,0.6049995422363281,1.9424991607666016,-0.2800006866455078,1.5999984741211009,4,0.04575435283920948,1.246919975887273,48.88000106811523,-6.789391262447725,48.63999938964844,-1.1523767311409336,49.13999938964844,0.04575435283920948 6404,2011-06-27,48.88000106811523,49.25,48.56999969482422,48.66999816894531,30600.0,0.007419633284318161,-2.317075893895552,-0.5384698149379684,54.119330650763395,43.596837139086105,-0.7675913017697269,-0.33512093702775303,0.5428532449262065,-2.170323911707463,8.879851300402969,0.7299995422363281,-1.2129814096023637,0.45900096893309694,-1.7078396870888284,2.6258416249550223,-0.6244193590778693,1.5424212969440632,-1.9861761979511172,61.02951901176894,13.42552309718237,1.0834203280109633,6,-0.8400020599365163,0.14999961853028054,1.5824985504150462,-0.6400012969970632,1.4899978637695455,0,0.08633382393190248,1.0,48.52000045776367,1.246919975887273,48.88000106811523,-6.789391262447725,48.63999938964844,0.08633382393190248 6405,2011-06-28,49.22999954223633,49.27999877929688,48.58000183105469,49.13000106811523,28100.0,0.007160361425389006,6.000076295109057,0.4761766362101097,54.442884728890185,45.60453185161891,-0.9581115514811529,-0.9122484631839356,0.24937886422884503,-2.4509046493894004,7.514486504143332,0.6999969482421946,-0.9105289914023444,0.923499488830565,-0.7365996966981498,2.58359867435928,0.09344989606621112,1.7535490815949188,-2.2355276729823004,88.72170531074012,36.7918493677519,0.8300495927643572,6,-1.1749992370605469,-0.1999988555908203,1.5299997329711914,-0.9899997711181641,-1.259998321533196,1,0.061954078111332134,-2.317075893895552,48.88000106811523,1.0,48.52000045776367,1.246919975887273,48.88000106811523,0.061954078111332134 6406,2011-06-29,49.36000061035156,49.56000137329102,48.22000122070313,49.22999954223633,21300.0,0.002640687981394274,4.056579600826138,1.300030518043701,62.83464945347729,48.3482656681952,-0.8060406201689005,-1.1359307890162,0.1930848837791217,-2.5089095930878074,6.737046669468488,1.3400001525878906,-0.6099145192688766,1.076000595092772,-0.5087880425012088,2.660789232686753,0.28360627629578516,1.8683949138897589,-2.268907621971209,86.7549350997121,30.30071706248006,0.79239431879699,6,-0.8449993133544851,-0.3299999237060547,1.3174991607666016,-1.1200008392333984,-1.5699996948242188,2,0.043760126027209134,6.000076295109057,49.22999954223633,-2.317075893895552,48.88000106811523,1.0,48.52000045776367,0.043760126027209134 6407,2011-06-30,49.849998474121094,49.97999954223633,49.18000030517578,49.56999969482422,25000.0,0.009927023049241424,1.9629551138049421,2.1538190674608995,73.92736843231727,52.52868200951292,-1.1154860208475625,-1.683910735860934,-0.21599239385901114,-2.926205191534841,6.73435370198861,0.7999992370605469,-0.4084236189292483,1.5479986190795927,-0.10132772822758795,3.1973249663867733,0.7233354454260024,2.372661792733183,-2.610770982646102,92.61356863102085,28.9679279924677,0.8246631736535911,6,-1.1249980926513672,-0.8199977874755859,0.6250009536743164,-1.6099987030029297,-5.689998626708984,3,0.03691073638734599,4.056579600826138,49.36000061035156,6.000076295109057,49.22999954223633,-2.317075893895552,48.88000106811523,0.03691073638734599 6408,2011-07-01,50.77000045776367,51.02000045776367,49.72999954223633,49.97999954223633,52000.0,0.01845540645543209,1.0,2.821444141689373,79.29516060096319,57.979146690277176,-1.7859147839159206,-2.5412446688689414,-1.067537971775998,-3.7723668934763026,7.425726894569139,1.2900009155273438,-0.09480243447407588,2.3455005645751967,0.36072188442955166,4.330279244720842,1.3531112245023778,3.3378899046480157,-3.31151120222777,91.07142613858524,20.184872735533645,0.992389340072821,7,-1.2350006103515625,-1.739999771118164,-0.4725008010864258,-2.530000686645508,-4.209999084472649,4,0.018514843770603973,1.9629551138049421,49.849998474121094,4.056579600826138,49.36000061035156,6.000076295109057,49.22999954223633,0.018514843770603973 6409,2011-07-05,50.83000183105469,51.02000045776367,50.41999816894531,50.790000915527344,31900.0,0.0011818273143591185,1.85716621253406,0.05063401160825519,76.80922002012761,61.45490918287031,-1.6091028791039435,-2.515189475197907,-1.070191961059912,-3.75311830141964,8.35830483438763,0.6000022888183594,0.1593126929411497,2.2690017700195284,0.02024127264269282,4.517762267396364,1.1446215213311106,3.393382018707946,-3.0153614552960093,93.21433291144585,18.655158875261932,1.1243802486884193,7,-1.2950019836425781,-1.8000011444091797,-0.7200021743774414,-2.5900020599365234,-5.960002899169915,1,-0.013968185591056503,1.0,50.77000045776367,1.9629551138049421,49.849998474121094,4.056579600826138,49.36000061035156,-0.013968185591056503 6410,2011-07-06,51.33000183105469,51.43000030517578,50.5099983215332,50.93999862670898,29300.0,0.009836710249625069,2.1186499854524294,9.749856952126823,85.73797279609606,66.04147089220606,-1.9732948900117577,-2.9265984993090015,-1.4961806798279014,-4.169357953909284,9.399706131663766,0.9200019836425781,0.46302335351761315,2.617501640319823,0.05622763514816853,5.178775645491477,1.3368646377339957,3.89813864290565,-3.1948254470955106,96.8847818491661,15.550441329358264,1.2806370025858282,7,-1.5900020599365234,-2.3000011444091797,-1.2200021743774414,-3.0200023651123047,-4.060001373291016,2,-0.018702568964046096,1.85716621253406,50.83000183105469,1.0,50.77000045776367,1.9629551138049421,49.849998474121094,-0.018702568964046096 6411,2011-07-07,51.84000015258789,52.4000015258789,51.29999923706055,51.84000015258789,25700.0,0.009935677057090198,-1.037037821952826,0.0,84.67022251718322,69.43212763592744,-2.2145175312977017,-3.353346154729266,-1.9179456088680809,-4.600402174999708,10.783957525409267,1.1000022888183523,0.8351767899660629,2.9654998779296875,0.048965873444025476,5.8820338824153495,1.507232875686853,4.423766880172522,-3.309444898082724,82.608659596448,2.767673290642591,1.458267002242831,7,-1.529998779296875,-2.4599990844726562,-1.827500343322754,-3.450000762939453,-3.8899993896484375,3,-0.074652756953967,2.1186499854524294,51.33000183105469,1.85716621253406,50.83000183105469,1.0,50.77000045776367,-0.074652756953967 6412,2011-07-08,51.63999938964844,51.77000045776367,50.849998474121094,51.290000915527344,20400.0,-0.0038580393971983096,2.016396928233734,100.0,81.66088412499273,72.61085481386787,-1.7677351994513373,-2.999167591389778,-1.6711584729121398,-4.32627959173643,11.45393383899105,0.9900016784667969,0.9949248868009448,2.5699991226196275,-0.5412033470623143,5.681201592301569,1.0143978877786566,4.125600357460598,-2.5677216571509476,71.53552166303552,-8.75520465482738,1.5556012348409705,7,-1.3299980163574219,-2.259998321533203,-1.6274995803833008,-3.190000534057617,-2.6699981689453054,4,-0.0745545801631603,-1.037037821952826,51.84000015258789,2.1186499854524294,51.33000183105469,1.85716621253406,50.83000183105469,-0.0745545801631603 6413,2011-07-11,50.93000030517578,51.25,50.16999816894531,51.25,22200.0,-0.01374901419179686,5.750017881410486,-0.9142888283378746,71.58907563694126,74.55193759010986,-0.7598310099634844,-2.082478491566121,-0.9509951364379248,-3.543618756828053,11.525573537364425,1.470001220703125,1.2026409474669038,1.6610000610351534,-1.3877681548253236,4.70976827689563,0.13661595310491492,3.185384168965392,-1.3918412416048938,34.0807619803553,-43.72175333541727,1.5243841079302385,7,-0.6199989318847656,-1.5499992370605469,-0.5225000381469727,-1.710000991821289,-2.8199996948242188,0,-0.13292755580595716,2.016396928233734,51.63999938964844,-1.037037821952826,51.84000015258789,2.1186499854524294,51.33000183105469,-0.13292755580595716 6414,2011-07-12,51.13000106811523,51.56999969482422,50.540000915527344,50.540000915527344,30800.0,0.0039269735272144946,-2.4915203827627455,-1.8437522351762885,67.99277346296401,76.05748078278474,-0.6784515066602879,-2.044711978281022,-1.1647331416417828,-3.6784776574833344,11.500734555632516,1.029998779296875,1.326914746424528,1.6435007095336829,-1.2755207934577442,4.56252221252511,0.18398995803796936,3.1030114610293964,-1.191184059821218,43.049392557416915,-31.820640865558893,1.459510751495714,7,-0.8199996948242116,-1.749999999999993,-0.6900005340576101,-1.660001754760735,-2.430000305175774,1,-0.08938000389900369,5.750017881410486,50.93000030517578,2.016396928233734,51.63999938964844,-1.037037821952826,51.84000015258789,-0.08938000389900369 6415,2011-07-13,51.27999877929688,51.45000076293945,50.0,51.040000915527344,52400.0,0.0029336535898332183,3.9999868459130252,0.40677593508552434,75.48261808991207,77.46281063127748,-0.5666672455032398,-2.005329081015624,-1.3163698907414911,-3.771380269735289,11.608360296048057,1.4500007629394531,1.5087159432427057,1.6079984664917077,-1.2694535559347102,4.485450488918126,0.16927245527849522,3.0467244777049203,1.120002746582017,53.33324856233733,-21.045286954148366,1.4387260112132099,7,-0.48999786376953836,-1.8999977111816477,-0.9599990844726634,-1.7849998474121165,-3.279998779296882,2,-0.125,-2.4915203827627455,51.13000106811523,5.750017881410486,50.93000030517578,2.016396928233734,51.63999938964844,-0.125 6416,2011-07-14,50.68000030517578,51.29999923706055,50.38000106811523,51.22000122070313,29500.0,-0.011700438541417002,1.6285776566757697,-2.2500238420700907,66.24548898040806,76.60926846995423,0.2684997941423788,-1.1774416569051738,-0.7230819631023593,-3.125498942464951,11.721802265210515,0.9199981689453196,1.6585822010591755,0.8250000000000028,-1.7964459240661839,3.4464459240661895,-0.48572296203309406,2.1357229620330997,1.67200119018554,38.418086401793126,-34.68088271350809,1.3107229620330942,7,0.38500022888183594,-1.2999992370605469,-0.470001220703125,-1.1850013732910156,-2.549999237060554,3,-0.06728492160375654,3.9999868459130252,51.27999877929688,-2.4915203827627455,51.13000106811523,5.750017881410486,50.93000030517578,-0.06728492160375654 6417,2011-07-15,50.95000076293945,51.13999938964844,50.27999877929688,50.72000122070313,25600.0,0.005327554383145916,1.8196889441987922,-0.425924356094303,72.29359326485067,75.83131654371951,0.1910330174678947,-1.2766187876619028,-0.9967938953706863,-3.348059690772402,12.401718740358213,0.8600006103515554,1.8024897169405207,0.945000457763669,-1.558130286236242,3.44813120176358,-0.30656491423629006,2.196565829763628,1.3549607025146386,60.50961449682433,-14.370392439183902,1.251565371999956,7,0.25,-1.5699996948242188,-0.7450008392333984,-1.4550018310546875,-2.8300018310546804,4,-0.05888125525175991,1.6285776566757697,50.68000030517578,3.9999868459130252,51.27999877929688,-2.4915203827627455,51.13000106811523,-0.05888125525175991 6418,2011-07-18,50.11999893188477,50.86999893188477,50.0,50.86999893188477,16000.0,-0.016290516557919577,1.3199971516927274,-3.260876055263564,60.47295816976963,74.01617633812418,1.0271517695218861,-0.2931007157159584,-0.17152050172420985,-2.4542056719609633,13.055678220623898,0.9500007629394531,1.8685982698341093,0.007998657226572448,-2.3065102006320615,2.3225075150852064,-1.149255771702748,1.165253086155893,2.1388633042602336,7.643245554783889,-66.13890064981526,1.1572544289293174,7,1.0800018310546804,-0.7399978637695384,-0.25999832153321023,-0.6250000000000071,-0.3999977111816406,0,-0.022944886985024393,1.8196889441987922,50.95000076293945,1.6285776566757697,50.68000030517578,3.9999868459130252,51.27999877929688,-0.022944886985024393 6419,2011-07-19,50.75,50.93000030517578,50.0,50.38000106811523,40800.0,0.01256985398127064,1.5479476393279858,-0.493331909179697,62.25806669935821,71.40729788293109,0.4298079148970899,-0.7646199263949995,-0.7787169052035523,-3.026900552825097,13.874774835380352,0.9300003051757812,1.8434244885772557,0.5124998092651367,-1.6412327538591143,2.6662323723893877,-0.5643664722969888,1.5893660908272622,1.463684991422106,51.72411071561053,-19.335150822049847,1.076866281562126,7,0.4500007629394531,-1.3699989318847656,-1.114999771118164,-1.1300010681152344,-0.4799995422363281,1,-0.05201969240686577,1.3199971516927274,50.11999893188477,1.8196889441987922,50.95000076293945,1.6285776566757697,50.68000030517578,-0.05201969240686577 6420,2011-07-20,50.599998474121094,50.72000122070313,49.61999893188477,50.72000122070313,33700.0,-0.0029556950912099644,17.33295187233555,-0.3243326838019368,59.9678265306623,68.6625872177621,0.5200583956626303,-0.5266313685034021,-0.6300725801847733,-2.8309006182099665,13.567635050765919,1.1300010681152273,1.6786848855402852,0.28949832916259766,-1.8057843880850086,2.384781046410204,-0.7581430294612019,1.3371396877863972,1.5694128174725677,58.33329548912113,-10.296887080382675,1.0476413586238025,7,0.095001220703125,-1.2199974060058594,-1.1424989700317383,-0.9499988555908203,-2.029998779296875,2,-0.03754936301338774,1.5479476393279858,50.75,1.3199971516927274,50.11999893188477,1.8196889441987922,50.95000076293945,-0.03754936301338774 6421,2011-07-21,51.81999969482422,51.88999938964844,50.61999893188477,50.90999984741211,39800.0,0.02411069678840172,1.4190502486820984,-7.583158497043228,64.17266131767789,66.71945135028268,-0.7857033457840714,-1.5770351680332695,-1.8840273507259653,-3.9666853013544383,13.631565426998767,1.2900009155273438,1.5811037830235861,1.3504995346069322,-0.6930212625618779,3.3940203317757422,0.32873913602252713,2.372259933191337,0.24743510238108968,96.91631362518841,30.026076650727987,1.0217603985844055,7,-1.0650005340576172,-2.2849998474121094,-2.5874996185302734,-2.1700000762939453,-2.6500015258789062,3,-0.07371670623930471,17.33295187233555,50.599998474121094,1.5479476393279858,50.75,1.3199971516927274,50.11999893188477,-0.07371670623930471 6422,2011-07-22,51.13999938964844,51.91999816894531,50.599998474121094,51.91999816894531,26000.0,-0.013122352550760441,2.3846198990570837,-0.8571416594355086,52.757069836218236,64.62700626131344,-0.20572045291331165,-0.7578980580766057,-1.2404571462537675,-3.1980630649080837,14.325200378370134,1.3199996948242188,1.3595402818209479,0.5574993133544908,-1.362126426616193,2.4771250533251745,-0.4023135566308511,1.5173121833398326,0.8295379729440526,66.08699834641101,2.162346002619998,0.9598128699853415,7,-0.37000083923339844,-1.5899982452392578,-2.2649993896484375,-1.489999771118164,-0.45999908447265625,4,-0.05885800464327895,1.4190502486820984,51.81999969482422,17.33295187233555,50.599998474121094,1.5479476393279858,50.75,-0.05885800464327895 6423,2011-07-25,50.7400016784668,51.29999923706055,50.1500015258789,50.56000137329102,23200.0,-0.007821621352279595,-1.2999954223632628,-0.2307699831761715,49.36170097640028,62.556887096139704,0.18382257134974367,-0.1929484009056992,-0.9229083803606812,-2.711827733134058,14.745379469591704,1.1499977111816477,1.1028531686473144,0.04650154113769389,-1.6096230390767374,1.7026261213521252,-0.7815607489695182,0.874563831244906,1.1799964904785156,48.69578774353932,-11.047875869437519,0.8280622901072147,7,0.029996871948242188,-0.8050003051757812,-1.8650016784667969,-1.0900020599365234,0.4299964904785156,0,-0.051635842725915926,2.3846198990570837,51.13999938964844,1.4190502486820984,51.81999969482422,17.33295187233555,50.599998474121094,-0.051635842725915926 6424,2011-07-26,53.099998474121094,55.58000183105469,50.13000106811523,52.27000045776367,91900.0,0.04651156321612504,-1.1330740432457016,4.611092273132043,59.93264551727918,60.82911236584716,-2.0867912067345102,-2.3405865868260776,-3.3135180336079344,-4.983761847398853,15.98019099961802,5.45000076293946,0.9206848554636267,2.195498466491699,0.43990035666887195,3.9510965763145265,1.3176994115802856,3.073297521403113,-3.479999542236321,58.389225661635194,3.205540417584146,0.8777990549114136,7,-0.4999980926513672,-1.5749969482421875,-4.342498779296875,-3.4499988555908203,-2.4899978637695312,1,-0.06365343409690005,-1.2999954223632628,50.7400016784668,2.3846198990570837,51.13999938964844,1.4190502486820984,51.81999969482422,-0.06365343409690005 6425,2011-07-27,52.27999877929688,54.02000045776367,52.0099983215332,53.09000015258789,71700.0,-0.015442555901839627,-1.9777758939798529,-0.9759076013769625,52.38611036062971,59.28918140809401,-1.24047309186097,-1.3495657146954372,-2.5223628389082364,-4.081010745494552,17.253624633099474,2.0100021362304688,0.8286611572521636,1.222998809814463,-0.447992873696208,2.893990493325134,0.387502968059124,2.058494651569802,-2.5407997894287107,39.449493765245876,-11.758457349360903,0.8354958417553364,7,0.32000160217284446,-0.4649982452392649,-3.6249990463256907,-2.6299991607666087,-2.6999969482421946,2,-0.0384467935819689,-1.1330740432457016,53.099998474121094,-1.2999954223632628,50.7400016784668,2.3846198990570837,51.13999938964844,-0.0384467935819689 6426,2011-07-28,51.52000045776367,53.9000015258789,51.29999923706055,52.52000045776367,49000.0,-0.014537076114741088,-2.6111081676768433,1.234565808125773,49.386508212329744,56.743949735591684,-0.38977960495061126,-0.442116034173786,-1.8077272345205486,-3.2346550323094405,18.753938605449633,2.6000022888183523,0.7454396106743033,0.35500049591064453,-1.1221443596476846,1.8321453514689736,-0.38357193186851646,1.0935729236898055,-1.6639854110717707,25.504572386495372,-22.176515493549463,0.7385724277791629,7,1.0799999237060547,0.2950000762939453,-2.9175004959106445,-1.8700008392333984,-3.700000762939453,3,-0.05725933107003511,-1.9777758939798529,52.27999877929688,-1.1330740432457016,53.099998474121094,-1.2999954223632628,50.7400016784668,-0.05725933107003511 6427,2011-07-29,51.68999862670898,51.849998474121094,50.52000045776367,51.2599983215332,35700.0,0.003299653871017938,2.546661376953125,-0.43000030517577414,54.112547678585926,56.03723745879349,-0.4959216825078485,-0.49244606548580094,-2.001093433067645,-3.3330364105370975,19.66498721873075,1.3299980163574219,0.6110335852249378,0.4329986572265554,-0.9235767561406831,1.789574070593794,-0.24528904945706387,1.1112863639101747,-1.7195038443298216,28.623804407549564,-19.91933063496773,0.6782877066836177,7,0.9100017547607493,0.12500190734863992,-3.08749866485595,-2.039999008178704,-4.099998474121087,4,-0.04875218658763025,-2.6111081676768433,51.52000045776367,-1.9777758939798529,52.27999877929688,-1.1330740432457016,53.099998474121094,-0.04875218658763025 6428,2011-08-01,51.709999084472656,53.1500015258789,50.77999877929688,52.34000015258789,66400.0,0.0003869309014326028,1.1066655363879123,-1.4651177232483696,53.200874265217685,55.03088274388899,-0.29799978268518146,-0.46210581625958724,-2.0559945347089084,-3.2820137539141925,19.952451343521652,2.370002746582017,0.5730304038710727,0.40599918365478516,-0.9446552269790089,1.7566535942885793,-0.2693280216621119,1.0813263889716822,-1.6273141611199904,28.9907852325741,-19.410877395333255,0.6753272053168979,8,0.8900012969970703,0.19000244140625,-3.2049989700317383,-2.059999465942383,-2.6699981689453125,0,-0.019918754545214412,2.546661376953125,51.68999862670898,-2.6111081676768433,51.52000045776367,-1.9777758939798529,52.27999877929688,-0.019918754545214412 6429,2011-08-02,50.11999893188477,51.88000106811523,50.09000015258789,51.38999938964844,31800.0,-0.030748408059154797,-1.69173471465734,2.0158703247331116,44.47618919597414,53.309589706701416,1.3334647984080448,1.1299062813682497,-0.49881351935490414,-1.6165818071827829,20.044752255598926,1.7900009155273366,0.4359787679888143,-1.1485008239746008,-2.586134022858694,0.2891323749094923,-1.8673174234166439,-0.42968422453255783,5.460002899169915,0.7633276582033323,-45.072401087242575,0.7188165994420452,8,2.7150020599365163,1.7800025939941335,-1.6149988174438548,-0.4699993133544993,-1.2299995422363352,1,0.02094970589459777,1.1066655363879123,51.709999084472656,2.546661376953125,51.68999862670898,-2.6111081676768433,51.52000045776367,0.02094970589459777 6430,2011-08-03,50.36999893188477,50.83000183105469,49.38000106811523,50.40999984741211,29600.0,0.004988028837346059,2.2954379941739655,0.031496772526975296,48.47289929460034,51.56517170413724,1.1704988195990254,0.8477629023149618,-0.7526467607195428,-1.7790308616097334,19.60956317487129,1.4500007629394602,0.44065792287846506,-0.8505006790161076,-2.3425631664999855,0.6415618084677703,-1.5965319227580466,-0.10446943527416863,5.100202865600579,21.9026053873313,-23.84399313339425,0.7460312437419397,8,2.110002517700188,1.5300025939941335,-1.8349990844726634,-0.7199993133544993,-2.799999237060554,2,0.004764774340998867,-1.69173471465734,50.11999893188477,1.1066655363879123,51.709999084472656,2.546661376953125,51.68999862670898,0.004764774340998867 6431,2011-08-04,47.97000122070313,50.81999969482422,47.97000122070313,50.36999893188477,38000.0,-0.047647364742396614,-1.3750009934116878,59.998569521277105,37.86644639990906,49.91065798899179,3.315614496890035,3.102005803632487,1.6278008143482268,0.6892235817714365,18.09923996232744,2.8499984741210866,0.32158878122938717,-3.0569984436035114,-5.109355445124123,-1.0046414420828995,-4.083176944363821,-2.030819942843202,7.256592547607411,0.0,-42.06657277683402,1.0261785007603066,8,3.805000305175774,3.805000305175774,0.5724992752075124,1.6799983978271413,-0.18000030517578836,3,0.03356265518827417,2.2954379941739655,50.36999893188477,-1.69173471465734,50.11999893188477,1.1066655363879123,51.709999084472656,0.03356265518827417 6432,2011-08-05,47.790000915527344,49.04999923706055,46.43000030517578,48.38000106811523,46700.0,-0.0037523514820779758,1.715029736904002,0.24583363135683847,39.98280597218579,48.868558544079065,3.3195280265604055,3.1397623053816446,1.7899472468584179,0.9409590244734574,17.07926524286336,2.6199989318847656,0.21836009071464701,-3.0444988250732408,-5.531055176285108,-0.5579424738613739,-4.287777000679178,-1.8012206494673038,7.001197299926758,20.238100644411265,-25.101207405976634,1.2432781756059346,8,3.2150001525878906,3.2150001525878906,0.9825000762939453,1.8599987030029297,0.3999977111816335,4,0.0006277208353668851,-1.3750009934116878,47.97000122070313,2.2954379941739655,50.36999893188477,-1.69173471465734,50.11999893188477,0.0006277208353668851 6433,2011-08-08,44.15999984741211,48.849998474121094,43.27999877929688,46.84000015258789,80400.0,-0.07595733414049421,-1.5090074919238483,4.542372223838673,27.477774750238908,45.2624617921857,6.613476952662992,6.573598441642908,5.337946056461469,4.6288617488144155,17.306965271811922,5.569999694824212,-0.13081540625337595,-6.3359998703002915,-10.218951947840566,-2.4530477927600174,-8.277475909070425,-4.394523831530158,9.962302535219727,10.232567836166714,-32.88224494462897,1.9414760387701366,8,4.489999771118164,5.270000457763672,4.717500686645508,5.489999771118164,4.680000305175781,0,0.0776721086283425,1.715029736904002,47.790000915527344,-1.3750009934116878,47.97000122070313,2.2954379941739655,50.36999893188477,0.0776721086283425 6434,2011-08-09,46.56000137329102,47.13000106811523,43.25,45.1500015258789,102300.0,0.05434786082816445,2.0431390031220804,-0.5261192861392759,38.03317929151917,43.66769167339564,3.562893257536629,4.019764910700843,2.8724683158436264,2.3008265441218114,17.302081041353564,3.8800010681152273,-0.3001920163723639,-3.707498359680166,-7.954184631108184,0.5391879117478524,-5.830841495394175,-1.5841552239661567,6.478070649007321,43.66755374293184,2.3754222758173356,2.1233431357140082,8,2.0149993896484304,2.854999542236321,2.722498893737786,3.0899982452392507,2.779998779296868,1,0.05326459340825895,-1.5090074919238483,44.15999984741211,1.715029736904002,47.790000915527344,-1.3750009934116878,47.97000122070313,0.05326459340825895 6435,2011-08-10,44.86999893188477,45.63000106811523,44.52999877929688,44.52999877929688,95800.0,-0.0362973022242159,-5.470598795004909,0.24113488608663178,29.97117319236615,41.510432226733016,4.572048947362994,5.486204356478773,4.442156796220594,4.033580060679512,17.89325718413678,2.0300025939941406,-0.4731361367557625,-5.077000808715816,-9.926669078313274,-0.2273325391183576,-7.501834943514545,-2.652166673917087,6.99350444773777,21.400250953674448,-12.324735911545236,2.42483413479873,8,3.3300018310546804,4.545001983642571,4.412501335144036,4.780000686645501,4.370002746582024,2,0.08959216744948573,2.0431390031220804,46.56000137329102,-1.5090074919238483,44.15999984741211,1.715029736904002,47.790000915527344,0.08959216744948573 6436,2011-08-11,47.27000045776367,47.9000015258789,45.209999084472656,45.36999893188477,62100.0,0.053487889079788964,-1.4234242903292258,5.588237274063415,39.85317313068292,39.92605727696601,1.6827444517387846,2.969904045672891,2.002375739049967,1.6755507156333493,18.027134244543777,3.0300025939941264,-0.9145619285070126,-2.5064992904663086,-7.485702808026332,2.4727042270937147,-4.99610104924632,-0.01689753168629693,3.559882516304164,69.31036183723737,38.03985520869968,2.4896017587800134,8,0.9300003051757812,2.145000457763672,2.114999771118164,2.3799991607666016,1.1499977111816406,3,0.006346503790043423,-5.470598795004909,44.86999893188477,2.0431390031220804,46.56000137329102,-1.5090074919238483,44.15999984741211,0.006346503790043423 6437,2011-08-12,47.95000076293945,48.13999938964844,46.43999862670898,47.36999893188477,59000.0,0.014385451630857693,2.5416716337251497,0.30526387645209085,42.7906947402122,38.769370663076515,0.46537331431736106,2.1646080865858366,1.2999935226910893,1.0369530317297873,18.23554716437937,1.7000007629394602,-1.2371999771921907,-1.6764989852905288,-6.687501938599375,3.3345039680183177,-4.182000461944952,0.8290024913638945,1.970296254240239,83.92860792122103,52.59597787726242,2.5055014766544224,8,-0.38500022888183594,1.4650001525878906,1.8950004577636719,1.6999988555908203,-0.2800025939941406,4,-0.0033368059409035755,-1.4234242903292258,47.27000045776367,-5.470598795004909,44.86999893188477,2.0431390031220804,46.56000137329102,-0.0033368059409035755 6438,2011-08-15,48.97000122070313,49.09000015258789,47.4000015258789,48.02999877929688,49400.0,0.021272167706659184,1.864403711246935,1.6206887479940215,38.53415668088762,38.1091448280669,-1.0998282205600773,1.1109966266756572,0.3067206132911551,0.059756998607177536,18.651026876461422,1.6899986267089915,-1.47556769526458,-0.5989986419677678,-5.612549531442433,4.414552247506897,-3.1057740867050967,1.9077768027695612,0.1498601544149949,97.94522382278392,67.14199461117013,2.5067754447373307,8,-1.9300003051757884,0.44499969482421164,0.8749999999999929,0.6799983978271413,-2.280002593994155,0,-0.01592817183072459,2.5416716337251497,47.95000076293945,-1.4234242903292258,47.27000045776367,-5.470598795004909,44.86999893188477,-0.01592817183072459 6439,2011-08-16,48.11000061035156,48.79999923706055,47.27999877929688,48.599998474121094,61100.0,-0.017561784539796732,2.4157337082311634,-0.5212729692877086,38.448760487773946,36.99535162730841,-0.6201446969936697,1.8583529177617493,1.1910989359195554,0.9490541057660238,19.006582279074507,1.69000244140625,-1.8340595890901739,-1.3269992828369155,-6.348636196317614,3.6946376306437827,-3.837817739577261,1.18381917390343,-4.8600006103515625,78.5087884408015,46.783406719139435,2.510818456740349,8,-1.0750007629394531,1.3050003051757812,1.7350006103515625,1.789999008178711,-1.19000244140625,1,0.015173550882875197,1.864403711246935,48.97000122070313,2.5416716337251497,47.95000076293945,-1.4234242903292258,47.27000045776367,0.015173550882875197 6440,2011-08-17,48.70000076293945,49.06000137329102,48.0,48.2599983215332,42300.0,0.01226356568494702,-1.2083383003918164,-0.8979680809653562,42.114096966676456,37.46731280139368,-1.6449278911915641,1.179167879594658,0.6263873557324331,0.407247499380162,19.87183054067075,1.0600013732910227,-2.2065741547114683,-0.6419992446899414,-5.642842954243527,4.358844464863644,-3.1424210994667305,1.8584226100868477,-5.3390007781982405,89.94847210601709,55.06356967213109,2.5004218547767927,8,-2.530000686645508,0.7150001525878906,1.1450004577636719,1.1999988555908203,-1.1100006103515625,2,0.01314167103946895,2.4157337082311634,48.11000061035156,1.864403711246935,48.97000122070313,2.5416716337251497,47.95000076293945,0.01314167103946895 6441,2011-08-18,48.0,48.86999893188477,47.36999893188477,47.38999938964844,103700.0,-0.014373732073371004,-3.615373780767029,1.3863573311138855,39.97828047773006,37.46680996867638,-1.050718580884336,1.6636041069136809,1.3343926648957165,1.154734700276471,19.687751667205315,1.5,-2.400365090258326,-1.1510000228881836,-6.043979768828784,3.7419797230524168,-3.5974898958584873,1.2954898500821201,-4.4110399597167955,58.86794245424536,22.233054741618922,2.4464898729703,8,-1.8299999237060547,1.4150009155273438,2.085000991821289,1.8999996185302734,-0.4199981689453125,3,0.0258333683013916,-1.2083383003918164,48.70000076293945,2.4157337082311634,48.11000061035156,1.864403711246935,48.97000122070313,0.0258333683013916 6442,2011-08-19,48.13000106811523,48.47999954223633,47.16999816894531,47.16999816894531,53800.0,0.0027083555857339014,-1.7291612857080414,1.5737736698601579,40.33478279407502,38.895366417991504,-1.2599118990647469,1.3666059448739887,1.2421187600993875,1.0638777859048787,19.507451262972253,1.3100013732910156,-2.689584404001792,-0.8704990386962947,-5.690506838695896,3.9495087613033064,-3.2805029386960953,1.5395048613035058,-4.322199374511712,50.00009934097163,11.886123748253311,2.4100038999997992,8,-1.960000991821282,1.2849998474121165,2.0924997329711985,1.7699985504150462,2.30999755859375,4,0.006025287645842203,-3.615373780767029,48.0,-1.2083383003918164,48.70000076293945,2.4157337082311634,48.11000061035156,0.006025287645842203 6443,2011-08-22,48.11999893188477,49.27999877929688,47.72000122070313,49.27999877929688,58900.0,-0.00020781500121513918,1.6896513168928629,-1.2083295252703152,44.096815788063296,39.56910380649641,-0.7030434624419684,1.2335022539105012,1.3156552254365934,1.107615190748973,19.797813215042677,1.55999755859375,-2.6503027498184224,-0.7495010375976463,-5.512526459232646,4.013524384037353,-3.1310137484151497,1.632011673219857,-4.102109251093758,45.02371981689477,2.0948726428051927,2.3815127108175007,8,-1.2150001525878906,1.295001983642571,2.170001983642571,1.7800006866455007,-0.21999740600587359,0,-0.009351637010143077,-1.7291612857080414,48.13000106811523,-3.615373780767029,48.0,-1.2083383003918164,48.70000076293945,-0.009351637010143077 6444,2011-08-23,49.72000122070313,49.93000030517578,46.70000076293945,48.18999862670898,47500.0,0.03325025611665544,2.312818747175658,-1.318967926941973,48.223080175121396,41.59709347124699,-2.020095340881845,-0.6668965086721883,-0.19543011711910196,-0.4550729406603651,17.533671947353138,3.229999542236328,-2.598381003005308,1.0195011138916072,-3.333730444456556,5.372732672239771,-1.1571146652824709,3.1961168930656854,-5.386384994001766,93.49847943547218,45.93084330212726,2.1766157791740817,8,-2.1500015258789134,-0.30500030517578836,0.5699996948242116,0.17999839782714133,-1.0600013732910227,1,-0.06094132179410483,1.6896513168928629,48.11999893188477,-1.7291612857080414,48.13000106811523,-3.615373780767029,48.0,-0.06094132179410483 6445,2011-08-24,50.27000045776367,50.61000061035156,48.9900016784668,49.52999877929688,42300.0,0.011061931286347582,1.2816854490993834,0.48366040774805175,56.99512559137617,43.50175485576846,-1.9261003063777764,-1.4495182458993838,-0.673756081098503,-0.9736016010664201,15.005832632921098,1.6199989318847656,-1.9686146807973728,1.6700002670288114,-2.420141531967964,5.760142066025587,-0.37507063246957983,3.7150711665272027,-5.488673504784352,91.30434358423506,36.16155860942522,2.0450708994983886,8,-1.7450008392333984,-0.8549995422363281,0.020000457763671875,-0.37000083923339844,-2.220001220703125,2,-0.06664018815024675,2.312818747175658,49.72000122070313,1.6896513168928629,48.11999893188477,-1.7291612857080414,48.13000106811523,-0.06664018815024675 6446,2011-08-25,48.56999969482422,50.9000015258789,48.52000045776367,50.5099983215332,54500.0,-0.03381740098386865,-1.3333376965553538,-2.621613819482774,52.17148707230715,44.544065114890124,-0.02492293242110577,0.019124691000740768,1.0973723771652857,0.7390428370382267,13.158774355975227,2.3800010681152273,-1.6790550340493837,0.11749954223633097,-3.7351375024456672,3.970136586918329,-1.8088189801046681,2.04381806457733,-3.2058053761076764,44.52377600465037,-14.413168802511983,1.9263185223409998,8,0.23000144958496094,0.845001220703125,1.4675006866455078,1.3299999237060547,-3.0600013732910156,3,-0.02017705473324849,1.2816854490993834,50.27000045776367,2.312818747175658,49.72000122070313,1.6896513168928629,48.11999893188477,-0.02017705473324849 6447,2011-08-26,49.16999816894531,49.31000137329102,47.56000137329102,48.31000137329102,31700.0,0.012353273170496504,2.0701668088808196,-0.44329763114997106,66.77827990248898,47.68230102840139,-0.4846295365598934,-0.8214626760196353,0.5469588555945961,0.15275061966723058,12.128188416096883,1.75,-1.0317288916499052,0.8434980392456026,-2.7170827785113545,4.40407885700256,-0.9367923696328759,2.623788448124081,-3.14150698536929,58.809451364889455,-6.02850764312258,1.7802904088784803,8,-0.3699970245361328,0.24500274658203125,0.975001335144043,0.7300014495849609,-1.3899993896484304,4,-0.032336717451716956,-1.3333376965553538,48.56999969482422,1.2816854490993834,50.27000045776367,2.312818747175658,49.72000122070313,-0.032336717451716956 6448,2011-08-29,50.68000030517578,50.709999084472656,49.38000106811523,49.56000137329102,33900.0,0.030709826977056043,1.2542406305260863,1.3023291918578113,64.6723479522511,50.59603296889885,-1.9294632000707637,-2.542965381222281,-0.8958567353077171,-1.3343061721458866,10.111499475013089,1.5400009155273438,-0.6787873678646577,2.4050001144409165,-0.9747257506084566,5.78472597949029,0.7151371819162335,4.0948630469655996,-4.066927880523416,94.7618766490617,26.120499444200945,1.689862932524686,8,-1.8799991607666016,-1.2649993896484375,-0.5200004577636719,-0.7800006866455078,-2.6800003051757812,0,-0.004735628986219487,2.0701668088808196,49.16999816894531,-1.3333376965553538,48.56999969482422,1.2816854490993834,50.27000045776367,-0.004735628986219487 6449,2011-08-30,51.16999816894531,51.45000076293945,49.93999862670898,50.38000106811523,52100.0,0.009668466077721982,1.237036409104406,0.7053552269917445,74.53269244081356,54.19809913269186,-2.1677111314448396,-3.109702696709647,-1.31997092309431,-1.7925282488703544,8.729572918519754,1.5100021362304759,-0.4065945957945587,2.8424980163574247,-0.6871945571889313,6.372190589903781,1.0776517295842467,4.607344303130603,-4.042494252145765,92.8019887422284,17.433726214838927,1.7648462867731796,8,-2.0949974060058594,-1.7549972534179688,-0.8174982070922852,-1.269998550415039,-2.9799995422363352,1,-0.0639045683032865,1.2542406305260863,50.68000030517578,2.0701668088808196,49.16999816894531,-1.3333376965553538,48.56999969482422,-0.0639045683032865 6450,2011-08-31,50.61000061035156,51.47999954223633,49.459999084472656,51.43999862670898,48500.0,-0.010943865128641095,3.439562190055795,-1.0506342561071411,65.18181361048835,56.99849170299834,-1.4620365959236352,-2.6675706408874618,-0.7282525856004654,-1.1929906463326247,7.758659853207249,2.020000457763672,-0.12267399655009825,2.270500373840335,-1.289928131972836,5.830928879653506,0.4902861209337459,4.050714626746924,-2.8773471350924282,77.8061393299364,1.602541320080121,1.7802142529065865,8,-1.5200004577636719,-1.9750003814697266,1.452500343322754,0.3600006103515625,-1.8300018310546804,2,-0.0385299494057032,1.237036409104406,51.16999816894531,1.2542406305260863,50.68000030517578,2.0701668088808196,49.16999816894531,-0.0385299494057032 6451,2011-09-01,49.58000183105469,50.77000045776367,48.88999938964844,50.47000122070313,44900.0,-0.020351684783149415,1.5234949845619747,1.0722909839644628,57.18061999741206,58.870251392258005,-0.2060090631802396,-1.592414134183997,0.33827127108563815,-0.12297232475081898,7.779029802808925,1.8800010681152344,0.22176647581445508,1.160001564025876,-2.4378575222963477,4.7578606503481,-0.6389279791352322,2.9589311071869844,-1.2477729850792016,51.53064799280648,-22.716939648511087,1.7989295431611103,9,-0.4900016784667969,-1.0050010681152344,2.6274986267089844,1.3899993896484375,-0.8600006103515554,3,-0.030859268606073686,3.439562190055795,50.61000061035156,1.237036409104406,51.16999816894531,1.2542406305260863,50.68000030517578,-0.030859268606073686 6452,2011-09-02,47.81999969482422,49.22000122070313,47.459999084472656,48.349998474121094,49600.0,-0.035498226527456156,-1.8160034179687614,0.5955046547910868,45.24399855868223,58.997716144549,1.682307571804813,0.17913501355855033,2.107363018910995,1.676641933682589,8.042235727562307,2.1200027465820312,0.4107218587615691,-0.6015005111694336,-4.198278573219575,2.995277550880708,-2.399889542194508,1.1968885198556407,3.6599998474121094,8.955238043724776,-59.72142580225311,1.798389031025071,9,1.2700004577636719,0.3800010681152344,4.387500762939453,3.1500015258789062,0.7099990844726634,4,-0.048306177081407164,1.5234949845619747,49.58000183105469,3.439562190055795,50.61000061035156,1.237036409104406,51.16999816894531,-0.048306177081407164 6453,2011-09-06,47.59000015258789,47.70000076293945,46.0099983215332,46.61999893188477,61000.0,-0.004809693511169555,1.8403344104221162,-1.8301951977888966,47.731237669227205,58.943066977227424,2.044188872313242,0.7159860536778737,2.3555726373392147,1.9429232763298785,7.076909489023853,1.8100013732910156,0.7125359974648902,-1.003000068664548,-4.025464067292631,2.0194639299635355,-2.5142320679785897,0.5082319306494938,3.809599380493161,28.884853353864347,-36.95573007696879,1.5112319993140422,9,1.154998779296875,0.6100006103515625,4.617500305175781,3.3800010681152344,1.2900009155273366,1,0.003992406516070579,-1.8160034179687614,47.81999969482422,1.5234949845619747,49.58000183105469,3.439562190055795,50.61000061035156,0.003992406516070579 6454,2011-09-07,49.040000915527344,49.08000183105469,47.81000137329102,48.16999816894531,53400.0,0.03046860177117705,1.6736722909756594,0.8969089193015639,51.379870356064124,58.319149728859415,0.5448868955839572,-0.5678046989955945,0.9294008671933511,0.5317771592483496,5.76284364618658,1.4900016784667969,1.051647263679449,0.3230007171630831,-2.547972944108963,3.1939743784351293,-1.11248611347294,1.7584875477991062,2.1440145690917944,55.39308807694668,-7.0924054274705455,1.435486830636023,9,-0.2950019836425781,-1.4750003814697266,3.2100000381469727,1.9300003051757812,0.049999237060546875,2,-0.021207196087103863,1.8403344104221162,47.59000015258789,-1.8160034179687614,47.81999969482422,1.5234949845619747,49.58000183105469,-0.021207196087103863 6455,2011-09-08,48.88999938964844,49.38999938964844,48.4000015258789,48.61000061035156,37500.0,-0.003058758627213054,-1.8285776566757121,0.32183666131733796,53.78079467537166,58.497961684755474,0.5347878757385587,-0.10666157514858554,1.0906964340474872,0.7092978734646707,4.3171930594623005,0.9899978637695384,1.3099383369501965,-0.028000831604003906,-2.255783121332385,2.1997814581243773,-1.1418919764681945,1.0858903132601867,2.087055408447263,60.504196966515636,-2.338144286324038,1.113891144864189,9,-0.14500045776367188,-1.5249996185302734,3.47750186920166,2.0800018310546875,0.9799995422363352,3,-0.014317872196326409,1.6736722909756594,49.040000915527344,1.8403344104221162,47.59000015258789,-1.8160034179687614,47.81999969482422,-0.014317872196326409 6456,2011-09-09,47.56999969482422,48.459999084472656,46.91999816894531,48.459999084472656,57300.0,-0.026999380472557455,2.4606785879609787,-3.17858310626703,47.83950135795542,56.39365295758508,1.8975698997501738,1.3038128457578537,2.402693552548108,2.056605571228374,4.430681849214841,1.970001220703125,1.3397685456400978,-1.3630004882812514,-3.5476848996086403,0.8216839230461375,-2.4553426939449423,-0.27065828261756053,3.2083728442089807,46.15387219865312,-17.556438192090745,1.0923422056636929,9,1.1749992370605469,-0.2049999237060547,4.620001792907715,3.4000015258789062,0.9099998474121094,4,0.02543618020254712,-1.8285776566757121,48.88999938964844,1.6736722909756594,49.040000915527344,1.8403344104221162,47.59000015258789,0.02543618020254712 6457,2011-09-12,47.790000915527344,47.95000076293945,46.79999923706055,46.81000137329102,25100.0,0.004624789197277712,-1.2999942779759293,-1.101123836302219,48.747160339203845,54.62418766724649,1.6329524703640814,1.1290997701438243,2.161284680668331,1.8654688860699054,4.701197846740747,1.1500015258789062,1.1396933518206112,-1.1349992752075195,-3.3359511199801872,1.0659525695651482,-2.23547519759385,-0.034523352821189235,2.7976366548058564,52.662781996891816,-12.857251257660614,1.1004759223863332,9,0.9549980163574219,-0.4250011444091797,3.9850006103515625,3.1800003051757812,2.1299972534179688,0,0.019460144117168676,2.4606785879609787,47.56999969482422,-1.8285776566757121,48.88999938964844,1.6736722909756594,49.040000915527344,0.019460144117168676 6458,2011-09-13,48.18999862670898,48.27999877929688,47.31000137329102,47.86999893188477,41200.0,0.008369903819183122,2.8799896240233274,0.326530453365292,43.609010336015245,51.188222988935564,0.9416256189712016,0.7037517515239387,1.7144269959092853,1.4846600651600994,5.269487622709058,0.9699974060058594,1.1632248966345955,-0.6960014343261776,-2.921106038059115,1.5291031694067598,-1.8085537361926427,0.4165508675402876,2.214533373672225,53.667926940450684,-7.969618714418772,1.112552301866467,9,0.5550003051757884,-0.8249988555908132,2.815002441406257,2.7800025939941477,0.31999969482422586,1,0.007055409053269068,-1.2999942779759293,47.790000915527344,2.4606785879609787,47.56999969482422,-1.8285776566757121,48.88999938964844,0.007055409053269068 6459,2011-09-14,48.84000015258789,49.29999923706055,47.43999862670898,48.709999084472656,38000.0,0.013488307624035745,2.5428608797061725,0.4062537252938692,44.07622062414391,48.84315710156396,-0.08229821619789845,0.11725584167665204,1.0222181002919513,0.8512753766705856,5.722522927380798,1.8600006103515696,0.8918284363753699,-0.08249988555908061,-2.277756769743803,2.112756998625642,-1.1801283276514454,1.0151285565332842,1.3887505006393894,78.76450947267337,20.017098908515308,1.0976284420923625,9,-0.4500007629394531,-1.4750003814697266,0.19999980926513672,0.5900001525878906,0.1100006103515625,2,0.0008190195618829055,2.8799896240233274,48.18999862670898,-1.2999942779759293,47.790000915527344,2.4606785879609787,47.56999969482422,0.0008190195618829055 6460,2011-09-15,49.34000015258789,49.34000015258789,48.31000137329102,49.29999923706055,20900.0,0.01023751020552588,50.498760251763905,0.30769682208985005,53.54186077932834,48.43885052177688,-0.8732214755916914,-0.3502986007766893,0.4688315891571335,0.37575858042760046,6.04810150734347,1.029998779296868,0.5570628822979984,0.38550014495849894,-1.8147532470548668,2.5857535369718647,-0.714626551048184,1.4856268409651818,0.7200004073716286,100.0,37.823616259896994,1.1001266960066833,9,-1.6400012969970703,-1.335000991821289,-0.3449993133544922,0.07500076293945312,0.15000152587890625,3,-0.005066882837998721,2.5428608797061725,48.84000015258789,2.8799896240233274,48.18999862670898,-1.2999942779759293,47.790000915527344,-0.005066882837998721 6461,2011-09-16,49.2400016784668,50.0,48.9900016784668,49.31000137329102,66200.0,-0.002026722209400922,-2.5438556571321493,-1.7499523173757259,50.33752901027908,49.00479834973209,-0.9236562720636812,-0.16088795956489577,0.49673956127710994,0.5032604169905284,6.214705607149555,1.0099983215332031,0.01837044267431054,0.22350158691406108,-1.9329505153483524,2.3799536891764745,-0.8547244642171421,1.3017276380452643,-3.2300033569335938,76.2500581145148,13.084004356079767,1.0782260511312065,9,-1.2350025177001953,-0.8950023651123047,-0.43250083923339844,0.17499923706054688,0.7699966430664062,4,0.012794419820125302,50.498760251763905,49.34000015258789,2.5428608797061725,48.84000015258789,2.8799896240233274,48.18999862670898,0.012794419820125302 6462,2011-09-19,48.41999816894531,48.95000076293945,47.40999984741211,48.41999816894531,51400.0,-0.016653198244712564,1.9056478835731303,-0.0,38.32643561476918,47.9598203436812,-0.010719858696809581,0.718809072701454,1.2400853152054694,1.3259999419301067,6.56124683203785,1.8300018310546875,-0.3476337582298399,-0.6110017776489229,-2.746150535617801,1.524146980319955,-1.678576156633362,0.456572601335516,-2.330199813842775,41.26384246568528,-17.165892300557957,1.0675743789844396,9,-0.019998550415039062,0.3250007629394531,0.38750267028808594,0.9950027465820312,-0.29999923706053977,0,0.001239185781908958,-2.5438556571321493,49.2400016784668,50.498760251763905,49.34000015258789,2.5428608797061725,48.84000015258789,0.001239185781908958 6463,2011-09-20,47.66999816894531,49.0,47.6500015258789,48.61999893188477,29100.0,-0.015489467748080576,-1.727286038509383,-100.0,32.39437052137765,45.850320362049374,0.840174553838537,1.5108285421654557,1.9260208716921738,2.0598724176042253,7.0642702573251155,1.3499984741211009,-0.5726034770413406,-1.3385017395019503,-3.5229859731849515,0.845982494181051,-2.4307438563434474,-0.2462596226604532,-1.5019957809448243,10.038544641528942,-42.22394658516851,1.0922421168415,9,0.7300014495849609,1.0750007629394531,0.820002555847168,1.7450027465820312,2.0200004577636648,1,0.04719949835168591,1.9056478835731303,48.41999816894531,-2.5438556571321493,49.2400016784668,50.498760251763905,49.34000015258789,0.04719949835168591 6464,2011-09-21,46.68999862670898,48.2599983215332,46.52999877929688,47.77999877929688,62300.0,-0.0205579941237497,-1.453900325466774,1.1473676602272016,31.081079588322154,43.32812979682165,1.6223809995892822,2.3738999673870964,2.8227998112529704,3.0047889990931864,7.5238267051456,1.729999542236321,-0.5260309196082318,-2.16700115203858,-4.554558030803065,0.2205557267259053,-3.3607795914208225,-0.9732227126563373,-0.44535628646849545,4.610944989226107,-42.58548371758673,1.193778439382244,9,1.5750007629394602,2.0550003051757884,1.5375022888183665,2.7250022888183665,6.6599998474121165,2,0.03898050435544653,-1.727286038509383,47.66999816894531,1.9056478835731303,48.41999816894531,-2.5438556571321493,49.2400016784668,0.03898050435544653 6465,2011-09-22,46.91999816894531,47.47000122070313,45.2599983215332,45.2599983215332,88000.0,0.004926098714956195,-1.6626543401377514,-1.5229354266335628,36.08785450529071,42.02239125763668,1.2108871754251354,1.9816591426120809,2.5057008381897674,2.745956890485907,8.603418104364152,2.210002899169929,-0.4933721126595074,-1.7695014953613253,-4.2091438692852705,0.67014087856262,-2.989322682323298,-0.5496803083993527,3.0800018310546875,35.02108142605244,-11.146794278448937,1.2198211869619744,9,0.7100009918212891,1.4500007629394531,1.305002212524414,2.4950027465820312,5.850002288818359,3,0.04326518911370569,-1.453900325466774,46.68999862670898,-1.727286038509383,47.66999816894531,1.9056478835731303,48.41999816894531,0.04326518911370569 6466,2011-09-23,47.59000015258789,48.349998474121094,46.77000045776367,47.06999969482422,67900.0,0.01427966772782252,-1.821427719932834,0.31325331660381606,48.642270333517835,42.01073681256045,0.6079534075893775,1.3011861131911857,1.7739318071932502,2.0516837062642495,9.274414832931562,1.5799980163574219,-0.6107098638043027,-1.050499534606935,-3.539122481391132,1.4381234121772621,-2.29481100799903,0.19381193878516,2.3151998138427743,62.29948624006675,10.952529394869792,1.244311473392097,9,0.03999900817871094,0.779998779296875,0.2025003433227539,1.8250007629394531,3.9599990844726562,4,0.039924385790858,-1.6626543401377514,46.91999816894531,-1.453900325466774,46.68999862670898,-1.727286038509383,47.66999816894531,0.039924385790858 6467,2011-09-26,47.58000183105469,47.84000015258789,46.56000137329102,47.7400016784668,57000.0,-0.00021009290819806736,6.11116762564767,-0.3076917433884752,49.93940413993876,42.714113901885284,0.6537829796962313,1.250048979198226,1.712069143836338,2.03710628144443,9.488303353858148,1.279998779296868,-0.7632213893291961,-0.9809980392456055,-3.49980278738623,1.537806708895019,-2.2404004133159177,0.2784043348247067,2.232294102478029,62.0321515596903,7.519866697539449,1.259402374070314,9,0.04999732971191406,0.7899971008300781,0.21249866485595703,1.8349990844726562,1.4699974060058594,0,0.051071803214864486,-1.821427719932834,47.59000015258789,-1.6626543401377514,46.91999816894531,-1.453900325466774,46.68999862670898,0.051071803214864486 6468,2011-09-27,50.43999862670898,51.06000137329102,48.1500015258789,48.47999954223633,100900.0,0.06010921995777685,-1.2213780692354272,-12.250005960470117,57.24636507917073,44.17746328577716,-2.071307206711836,-1.7168751281002343,-1.161279308363639,-0.8267738790852519,10.068751150132089,3.4799995422363352,-0.6577194258515746,1.8909988403320241,-0.5872597120756851,4.369257392739733,0.6518695641281695,3.1301281165358787,-5.180000305175774,89.31030309726924,33.46736121271087,1.2391292762038562,9,-2.279998779296868,-2.0699996948242116,-2.6474981307983327,-1.0249977111816335,-0.3899993896484304,1,-0.04599523707353392,6.11116762564767,47.58000183105469,-1.821427719932834,47.59000015258789,-1.6626543401377514,46.91999816894531,-0.04599523707353392 6469,2011-09-28,47.9000015258789,50.47999954223633,47.83000183105469,50.43999862670898,58100.0,-0.05035680352864047,1.0228998408600725,-1.2959174935091775,45.8921234860711,43.32749247541524,0.35909099050140014,0.5961458473814503,1.3152659407308605,1.7045897937023469,10.224238411177044,2.6499977111816406,-0.6355787196596268,-0.48549842834473367,-2.6468970115327224,1.675900154843255,-1.566197719938728,0.5952008632492607,-2.524003143310537,45.51727267704772,-9.333865532013299,1.080699291593993,9,0.25999832153321023,0.4699974060058665,0.25999832153321023,1.5149993896484446,3.829998016357429,2,0.037369458117094245,-1.2213780692354272,50.43999862670898,6.11116762564767,47.58000183105469,-1.821427719932834,47.59000015258789,0.037369458117094245 6470,2011-09-29,48.65999984741211,49.56999969482422,47.97000122070313,48.97999954223633,36400.0,0.015866352762486047,1.1333312988281155,0.12598427561970127,54.74325812499398,43.817017932605786,-0.5671512342873868,-0.33458651214323964,0.5041745119857666,0.928953027139471,10.667510535783162,1.6699981689453196,-0.5465369879212005,0.37199993133545206,-1.5268712065365833,2.2708710692074874,-0.5774356376005656,1.3214355002714697,-3.1703214050292914,46.666632758246365,-8.901111748560936,0.9494355689360188,9,-0.5,-0.29000091552734375,-0.16749954223632812,0.7550010681152344,1.6899986267089844,3,0.09638303825351158,1.0228998408600725,47.9000015258789,-1.2213780692354272,50.43999862670898,6.11116762564767,47.58000183105469,0.09638303825351158 6471,2011-09-30,48.04999923706055,49.709999084472656,47.86999893188477,47.86999893188477,52800.0,-0.012535976413160732,-19.444411477982293,-0.5625014901175183,51.094269634382904,45.235666157007316,-0.16059222167071852,0.16328470525616012,1.015610022454922,1.4964569871682798,11.119741889951928,1.8400001525878835,-0.52622446954922,-0.16150054931640767,-1.9619367578462104,1.638935659213395,-1.061718653581309,0.7387175549484937,-2.448914336059566,33.11106363932276,-21.881297445818895,0.9002181042649023,9,0.1100006103515625,0.31999969482421875,0.9200010299682617,1.3650016784667969,2.3899993896484304,4,0.09823103632981178,1.1333312988281155,48.65999984741211,1.0228998408600725,47.9000015258789,-1.2213780692354272,50.43999862670898,0.09823103632981178 6472,2011-10-03,45.5099983215332,48.93999862670898,45.47000122070313,47.6500015258789,66700.0,-0.05286162239037584,-2.1261274419675686,-11.888886534141912,40.442222015434055,46.12987187856913,2.149230030083231,2.6576098497607035,3.447420402888369,3.981793572903115,11.137698537538887,3.469997406005845,-0.7543071079564854,-2.586001396179199,-4.751544604819351,-0.4204581875390474,-3.6687730004992716,-1.5032297918591269,5.55000305175782,0.7155116232251686,-52.195340235730555,1.082771604320075,10,2.6500015258789062,2.8600006103515625,3.5975027084350586,3.9050025939941406,5.44000244140625,0,0.13271810894946778,-19.444411477982293,48.04999923706055,1.1333312988281155,48.65999984741211,1.0228998408600725,47.9000015258789,0.13271810894946778 6473,2011-10-04,47.77999877929688,48.04999923706055,45.11999893188477,45.20000076293945,78100.0,0.04987915933825948,-1.1386850440291034,-1.205604744478063,46.61124784782967,47.85544612962552,-0.11569218527505853,0.4243290146831029,1.1062714538671514,1.649655183606292,10.548670305035513,2.930000305175774,-0.8965093559028716,-0.32550086975096804,-2.4833510989121095,1.8323493594101734,-1.4044259843315388,0.7534242448296027,3.1682025909423857,49.626857173765195,-0.013115730483328036,1.0789251145805723,10,0.3100013732910156,0.5200004577636648,1.3275022506713796,1.6350021362304616,0.7800025939941406,1,0.026580169322104608,-2.1261274419675686,45.5099983215332,-19.444411477982293,48.04999923706055,1.1333312988281155,48.65999984741211,0.026580169322104608 6474,2011-10-05,48.0,48.349998474121094,46.90999984741211,47.81000137329102,47500.0,0.004604462668978737,2.2359680592524014,0.07364293519001495,45.6380194266479,48.91657556533187,-0.14564388359080027,0.1290342814062697,0.7401298570572052,1.3810978426651346,10.682732127043366,1.4399986267089844,-0.8364209713021822,-0.053499603271482954,-2.1661814169741973,2.0591822104312314,-1.1098405101228437,1.0028413035798778,2.715073272705091,62.74511922382958,18.6708443929898,1.0563409068513587,10,0.09000015258789773,0.2999992370605469,1.1075010299682617,1.4150009155273438,0.9900016784667969,2,0.04270831743876147,-1.1386850440291034,47.77999877929688,-2.1261274419675686,45.5099983215332,-19.444411477982293,48.04999923706055,0.04270831743876147 6475,2011-10-06,48.18999862670898,48.27999877929688,47.29999923706055,48.0,44600.0,0.003958304723103767,4.297310115162785,1.0,46.60193120013113,48.689871217177796,-0.15259479024421552,-0.12236947368683104,0.4296206423709634,1.1490628051132248,10.997585683943964,0.9799995422363352,-0.6350049136613478,0.1714990615844627,-1.9057291602052402,2.2487272833741656,-0.8671150493103852,1.2101131724793106,2.301271672363299,66.88452271822499,25.76987193103639,1.0386141108948503,10,-0.09999847412107954,0.1100006103515696,1.0550022125244212,1.2250022888183665,2.0600013732910227,3,0.07345924499705903,2.2359680592524014,48.0,-1.1386850440291034,47.77999877929688,-2.1261274419675686,45.5099983215332,0.07345924499705903 6476,2011-10-07,48.77999877929688,49.63000106811523,48.0,48.27000045776367,66000.0,0.012243207499510023,-2.1047661952181693,2.6842210934207413,51.18265690518146,48.82801041331587,-0.6213874607590597,-0.6504189334222019,-0.2520181462139348,0.5165175705414669,10.383305210833152,1.6300010681152273,-0.30356142899880467,0.7009992599487376,-1.3916540639166541,2.7936525838141293,-0.3453274019839583,1.7473259218814334,1.4964206650878964,81.15295152545552,38.40245200681384,1.0463266619326945,10,-0.6899986267089844,-0.6899986267089844,0.08250141143798118,0.6350021362304616,0.49000167846678977,4,0.032185316402479014,4.297310115162785,48.18999862670898,2.2359680592524014,48.0,-1.1386850440291034,47.77999877929688,0.032185316402479014 6477,2011-10-10,48.72000122070313,49.6500015258789,47.459999084472656,49.6500015258789,73200.0,-0.0012299622815737932,3.709681124227888,-1.8235360116086323,53.61322674227809,48.42432837588336,-0.42764676774288546,-0.5451245360291423,-0.29172617820764657,0.5435678483234838,9.780073886460631,2.190002441406243,-0.04732381716116407,0.5945016860962014,-1.5123946666464647,2.7013980388388674,-0.4589464902751317,1.6479498624675344,1.3501614031816445,79.47020369461242,31.23593877941748,1.0534481763713346,10,-0.9200019836425852,-0.6300010681152344,0.11249923706053977,0.6949996948242116,2.1499977111816406,0,0.035303722555633854,-2.1047661952181693,48.77999877929688,4.297310115162785,48.18999862670898,2.2359680592524014,48.0,0.035303722555633854 6478,2011-10-11,48.52999877929688,48.97000122070313,48.08000183105469,48.22999954223633,41000.0,-0.003899885809639736,-1.9666910385605985,-0.32257971894305465,56.695782203457874,49.624734900037446,-0.6001860450720855,-0.34608823284185775,-0.20633765882634947,0.6935951889993319,9.346909955471974,0.8899993896484446,0.01722462610559461,0.38749923706055256,-1.72706119488128,2.502059669002385,-0.6697809789103601,1.4447794530314653,1.3421572969078923,59.12401239079781,5.149791879624495,1.0572802159709158,10,-1.1149997711181712,-0.4399986267089844,0.11500167846678977,0.8850021362304616,1.69000244140625,1,0.0498661043584232,3.709681124227888,48.72000122070313,-2.1047661952181693,48.77999877929688,4.297310115162785,48.18999862670898,0.0498661043584232 6479,2011-10-12,48.88000106811523,49.290000915527344,48.66999816894531,49.02999877929688,46700.0,0.007212081137897286,-1.1754348393486946,-0.4999936421550906,57.07071916417925,49.883341682169146,-0.890166894971756,-0.7303874437717823,-0.6077854254777222,0.3157855262879252,9.427431818941095,0.7600021362304616,0.0854566399322394,0.7355014801025348,-1.38191049742084,2.8529134576259096,-0.3232045086591526,1.7942074688642222,0.8020687223167471,67.23405498677833,10.413675728914143,1.0587059887616876,10,-1.4650020599365163,-0.7900009155273295,-0.4075012207031179,0.5349998474121165,1.1800003051757955,2,-0.006546638458094112,-1.9666910385605985,48.52999877929688,3.709681124227888,48.72000122070313,-2.1047661952181693,48.77999877929688,-0.006546638458094112 6480,2011-10-13,49.09000015258789,49.22999954223633,48.34000015258789,48.68000030517578,21600.0,0.0042962168552334035,1.5797135101366107,-2.7333740240581323,55.59701747473759,50.3836469977641,-1.1541244584540493,-1.0119599262026426,-0.8759099546572813,0.09217065907819233,9.60054612911492,0.8899993896484375,-0.14986511666333513,0.9580005645751939,-1.1324757729774007,3.0484769021277884,-0.08723760420109983,2.0032387333514876,0.4095868035021937,74.42918954321253,17.545848666001078,1.0452381687762964,10,-1.7049999237060547,-0.9999999999999929,-0.9350004196166992,0.3250007629394531,1.1399993896484375,3,-0.0020370436710178685,-1.1754348393486946,48.88000106811523,-1.9666910385605985,48.52999877929688,3.709681124227888,48.72000122070313,-0.0020370436710178685 6481,2011-10-14,49.86999893188477,50.0,49.18999862670898,49.47000122070313,31000.0,0.0158891582169971,1.4545501835101746,0.9756045367001926,58.08044464796686,52.34344951248997,-1.84257279949653,-1.8364991801580217,-1.6287980086012865,-0.6909790055618217,10.005792027732571,0.9099998474121094,-0.034641721831143,1.7064994812011776,-0.4714310681604914,3.8844300305628465,0.6175342065203466,2.7954647558820085,-4.75,94.88184955680471,37.053215290915745,1.0889652746808332,10,-2.30999946594239,-1.779998779296875,-1.8149995803833079,-0.454998016357429,-1.0900001525878906,4,0.007619833091118577,1.5797135101366107,49.09000015258789,-1.1754348393486946,48.88000106811523,-1.9666910385605985,48.52999877929688,0.007619833091118577 6482,2011-10-17,48.47999954223633,49.66999816894531,47.97000122070313,49.66999816894531,35400.0,-0.02787245677600647,1.8571410253533287,-2.975013589936771,42.28346631711621,51.86258489796626,0.014556817437728853,-0.46564818205272474,-0.2214780078870504,0.6898304780809283,9.855929506512814,1.8999977111816406,-0.13693810034641274,0.313500022888185,-1.8660828791222244,2.4930829248985944,-0.7762914281170197,1.4032914738933897,-3.2624005889892516,25.123085133570598,-27.5367986286415,1.0897914510052036,10,-0.024999618530273438,-0.3899993896484304,-0.4250001907348633,0.9350013732910156,-0.25,0,0.016295398576460007,1.4545501835101746,49.86999893188477,1.5797135101366107,49.09000015258789,-1.1754348393486946,48.88000106811523,0.016295398576460007 6483,2011-10-18,49.91999816894531,50.16999816894531,48.11000061035156,48.56999969482422,37000.0,0.029702942250534603,1.2270262245188321,-1.134453808450686,58.70688322749741,53.31468087583842,-1.21805067149743,-1.8218466571507719,-1.5100423121740363,-0.7617757910166318,9.620629038898034,2.05999755859375,-0.10799330873977198,1.6409986495971651,-0.6595908240714152,3.9415881232657455,0.49070391276287495,2.7912933864314553,-4.606751194763177,88.63634787312989,33.6241435571429,1.1502947368342897,10,-1.1849994659423828,-1.8299980163574148,-1.8649988174438477,-0.5049972534179688,-3.079998016357422,1,0.019030464699224314,1.8571410253533287,48.47999954223633,1.4545501835101746,49.86999893188477,1.5797135101366107,49.09000015258789,0.019030464699224314 6484,2011-10-19,48.5099983215332,50.22000122070313,48.27000045776367,49.86000061035156,34000.0,-0.028245190287071287,-1.131150684874404,-1.000002825704872,49.38774887396365,53.62421617293092,0.30385376546012566,-0.2830163106341388,-0.03924127590549631,0.6235092972571152,8.827088568437828,1.9500007629394602,0.28011146430725375,0.13999881744384624,-2.0365846141866726,2.316582249074365,-0.9482928983714132,1.2282905332591056,-3.002481299560543,23.99987114800316,-30.743296178528084,1.0882917158152596,10,0.3300018310546875,-0.4199981689453054,-0.4549989700317383,0.9050025939941406,-2.009998321533203,2,0.0352505248059527,1.2270262245188321,49.91999816894531,1.8571410253533287,48.47999954223633,1.4545501835101746,49.86999893188477,0.0352505248059527 6485,2011-10-20,48.95000076293945,49.04999923706055,47.93999862670898,48.540000915527344,19100.0,0.009070345426314574,2.6393653811278037,-0.30370307577106204,53.72517131398617,53.90671777390922,-0.01900352740376121,-0.5935709878606161,-0.35759390747787734,0.14433428635148715,7.51351311757792,1.1100006103515696,0.43287063300020634,0.4785011291503878,-1.6005194083192862,2.5575216666200618,-0.5610091395844492,1.5180113978852248,-3.1597346890429634,44.2982889094496,-12.636692519484058,1.0395102687348352,10,-0.1100006103515625,-0.8600006103515554,-1.0725011825561523,0.4650001525878906,-0.470001220703125,3,0.02267621231973438,-1.131150684874404,48.5099983215332,1.2270262245188321,49.91999816894531,1.8571410253533287,48.47999954223633,0.02267621231973438 6486,2011-10-21,49.4900016784668,49.6500015258789,48.68999862670898,49.6500015258789,39400.0,0.011031683495624778,11.00004768376236,-0.3902436755086867,69.74207655732715,55.69881219780357,-0.5003123056180954,-1.0371029758832861,-0.8445330596299598,-0.4047929976603797,6.553507600321806,0.9600028991699219,0.6131120669373615,0.9235019683837891,-1.1595552568471135,3.0065591936146916,-0.1180266442316622,1.9650305809992403,-3.43395149576191,67.98251264453576,3.7735482367165787,1.041528612615452,10,-0.4100017547607422,-1.4000015258788991,-1.637502670288086,-0.07500076293945312,-0.8800010681152344,4,0.014952471987720761,2.6393653811278037,48.95000076293945,-1.131150684874404,48.5099983215332,1.2270262245188321,49.91999816894531,0.014952471987720761 6487,2011-10-24,50.0099983215332,50.02000045776367,49.22999954223633,49.4900016784668,25800.0,0.010507104979401438,1.9259243560943218,-3.2499821185896587,63.38535458146161,56.44209801758176,-0.9142193673934855,-1.4395211415944402,-1.326253310467898,-0.9258754240764517,5.432509172722375,0.7900009155273438,0.7882585381932685,1.3219987869262724,-0.8018567535959065,3.445854327448451,0.2600710166651794,2.3839265571873653,-3.704111076548422,90.78935700673736,23.714041486828904,1.06192777026109,10,-0.9299983978271484,-1.9199981689453054,-1.8349990844726562,-0.5949974060058594,1.8700027465820241,0,-0.024595072655835493,11.00004768376236,49.4900016784668,2.6393653811278037,48.95000076293945,-1.131150684874404,48.5099983215332,-0.024595072655835493 6488,2011-10-25,48.11999893188477,49.7400016784668,47.9000015258789,49.7400016784668,39800.0,-0.037792430575520286,1.271601275331204,-3.1154100092433508,50.599994888303755,55.723128653595595,1.0186246711833817,0.28222795696856195,0.5479669953860267,0.9707185005648071,5.722485226722693,2.109996795654304,0.7936943582750544,-0.4520006179809499,-2.420709793399851,1.5167085574379513,-1.436355205690404,0.5323539697285042,-1.5792648483568925,9.482648057957652,-55.738687882630636,0.9843545877094517,10,0.9400024414062429,-0.029998779296875,0.4525003433227468,1.295001983642571,3.1100006103515554,1,0.0022859645218875624,1.9259243560943218,50.0099983215332,11.00004768376236,49.4900016784668,2.6393653811278037,48.95000076293945,0.0022859645218875624 6489,2011-10-26,49.68999862670898,49.790000915527344,47.88000106811523,48.75,39100.0,0.0326267607995292,2.3508675065669618,-0.5802450821100402,56.59051125671176,55.833516851592734,-0.47426816181449283,-1.2087679745986506,-0.9921689483137399,-0.5799774464004699,6.173865193630667,1.9099998474121165,0.8006732614599485,1.0284992218017521,-0.9740392326857261,3.0310376762892304,0.027229994558013004,2.0297684490454913,-2.928508514950579,84.57934929089365,18.760045067783068,1.0012692272437387,10,-0.6399974822997976,-1.5999984741210795,-1.1174993515014577,-0.2749977111816335,1.9300003051757955,2,-0.057355575626624744,1.271601275331204,48.11999893188477,1.9259243560943218,50.0099983215332,11.00004768376236,49.4900016784668,-0.057355575626624744 6490,2011-10-27,53.349998474121094,53.36000061035156,50.13000106811523,50.68999862670898,78000.0,0.07365667032731249,1.410443714086038,2.829791205892527,65.81315107260332,56.692706454330114,-3.873811763882273,-4.742542009305872,-4.598180179115765,-4.202388291856451,6.872090619617641,3.6700019836425852,0.8718816950311208,4.453999137878419,1.5546170563233517,7.353381219433487,3.004308097100889,5.90369017865595,-6.380997695826011,99.81747925062075,34.45322573592395,1.449691040777532,10,-2.7299976348876953,-4.10999870300293,-4.844999313354492,-3.93499755859375,-0.9899978637695312,3,-0.12839735089109472,2.3508675065669618,49.68999862670898,1.271601275331204,48.11999893188477,1.9259243560943218,50.0099983215332,-0.12839735089109472 6491,2011-10-28,52.77000045776367,53.93000030517578,52.54999923706055,53.2400016784668,43500.0,-0.010871565753441725,-2.0329571749555653,-0.1766921983700051,63.52705390394961,59.053105075089384,-3.1728467258480393,-3.9956623026581184,-3.9472534760867646,-3.592582455176135,7.623105843477138,1.3800010681152344,0.9108607870250438,3.6380010604858413,0.2942330596548217,6.981769061316861,1.9661170600703315,5.309885060901351,-5.289719692904072,80.82644638521136,16.534065546329188,1.6718840004155113,10,-1.864999771118164,-3.2450008392333984,-4.770001411437988,-3.354999542236328,1.4799995422363281,4,-0.08129620766179446,1.410443714086038,53.349998474121094,2.3508675065669618,49.68999862670898,1.271601275331204,48.11999893188477,-0.08129620766179446 6492,2011-10-31,51.54999923706055,52.47000122070313,51.459999084472656,52.04999923706055,45000.0,-0.02311921944513906,-1.9705931851586111,1.0638270242192065,59.43750368058767,59.13428512543274,-1.6445070667954695,-2.424250786275522,-2.673228657795306,-2.3356736445189057,7.3498706398462215,1.3100013732910156,0.9448316506813086,2.115999794006349,-0.9279753419865813,5.159974929999279,0.5940122260098804,3.637987362002818,-3.4247465181693286,60.66113440914119,-4.108000924529485,1.5219875679964656,10,-0.6449985504150391,-2.0249996185302734,-3.5500001907348633,-2.134998321533203,2.2299995422363352,0,-0.05703198196354864,-2.0329571749555653,52.77000045776367,1.410443714086038,53.349998474121094,2.3508675065669618,49.68999862670898,-0.05703198196354864 6493,2011-11-01,49.04999923706055,50.95000076293945,48.84000015258789,49.91999816894531,49000.0,-0.04849660595538263,-2.27132612777786,1.7399978637695312,50.468314672486606,59.25434799193529,0.80361404958105,0.18527183995355756,-0.14681898099863844,0.19952561705056837,6.750606384094393,2.7099990844726562,0.8123032455530819,-0.44750022888183594,-3.397739109127521,2.502738651363849,-1.9226196690046748,1.027619211241003,-0.34427175954087375,19.33881514857469,-43.25472472321224,1.4751194401228416,11,1.855001449584961,0.47500038146972656,-1.0500001907348633,0.3650016784667969,2.9799995422363352,1,0.05769626656622706,-1.9705931851586111,51.54999923706055,-2.0329571749555653,52.77000045776367,1.410443714086038,53.349998474121094,0.05769626656622706 6494,2011-11-02,50.04999923706055,52.84000015258789,49.27000045776367,49.86000061035156,38600.0,0.020387360154012768,-4.21168244987289,-0.21838949422313814,52.534317179072886,59.12203086583382,0.0503286073470548,-0.6885764655919857,-1.1598254540529922,-0.7563883733526353,6.288073643398735,3.7900009155273438,1.077263689037153,0.4499998092651367,-2.4226002011024974,3.322599819632771,-0.9863001959186803,1.8862998144489538,-1.2099990844726562,23.772083461676534,-35.78249690646241,1.4363000051838155,11,0.8550014495849609,-0.5249996185302734,-1.7849998474121094,-0.6349983215332031,3.990001678466797,2,0.023576430033230178,-2.27132612777786,49.04999923706055,-1.9705931851586111,51.54999923706055,-2.0329571749555653,52.77000045776367,0.023576430033230178 6495,2011-11-03,51.72999954223633,51.84000015258789,49.38999938964844,49.75,35000.0,0.03356644017552335,1.2272726484566954,10.421125544602164,54.68750240341352,57.449300404287854,-1.334159602851031,-2.202704547624897,-2.8513094792645433,-2.394700041346738,5.800545058656493,2.450000762939453,1.0402735565370023,1.9530000686645508,-0.9891943968854946,4.895194534214596,0.4819028358895281,3.4240973014395735,-2.8899993896484375,56.77798237744817,1.6221665543891959,1.4710972327750236,11,-0.8249988555908203,-2.2049999237060547,-3.4650001525878906,-2.3149986267089844,1.470001220703125,3,-0.002126437489367139,-4.21168244987289,50.04999923706055,-2.27132612777786,49.04999923706055,-1.9705931851586111,51.54999923706055,-0.002126437489367139 6496,2011-11-04,50.349998474121094,50.88000106811523,49.56999969482422,50.88000106811523,19700.0,-0.02667699749327268,3.9433772141331302,-0.26767813966033416,54.71507594287765,56.485936111111855,0.20189204798508342,-0.7368299268219687,-1.4442601431324178,-0.9718298240449599,6.064417222388557,2.1599998474121094,1.220884883662272,0.4944990158081026,-2.419333216311017,3.4083312479272223,-0.9624171002514572,1.9514151318676625,-1.0799980163574219,37.74995803833008,-20.328847975562326,1.4569161160595616,11,0.5550022125244141,-0.8249988555908203,-2.0849990844726562,-0.93499755859375,1.6300010681152344,4,0.039920599744676766,1.2272726484566954,51.72999954223633,-4.21168244987289,50.04999923706055,-2.27132612777786,49.04999923706055,0.039920599744676766 6497,2011-11-07,50.43999862670898,50.4900016784668,49.0099983215332,50.38000106811523,17100.0,0.0017874906716062178,17.499618539002743,-0.11320238669325097,51.406927680315135,56.57559531022424,0.2003733291001808,-0.7287274784414493,-1.5249512448427183,-1.0328517180647125,5.964784243731627,1.4800033569335938,1.3221708725367236,0.4984992980956946,-2.375480165327815,3.3724787615192042,-0.9384904336160602,1.9354890298074494,3.490001678466804,39.999961853027166,-13.626374751799212,1.4369897317117544,11,0.46500205993653054,-0.9149990081787038,-2.1749992370605398,-1.0249977111816335,0.8500022888183665,0,0.07553531873558672,3.9433772141331302,50.349998474121094,1.2272726484566954,51.72999954223633,-4.21168244987289,50.04999923706055,0.07553531873558672 6498,2011-11-08,50.95000076293945,51.04999923706055,49.63000106811523,50.63999938964844,33200.0,0.010111065624819782,4.568638597383586,5.1668997965412,56.93971043022317,56.61439521839216,0.14977356264176223,-1.1047757203249304,-2.0682054580781823,-1.511094760151039,5.956338469549021,1.4199981689453196,1.213588639151098,0.8875013351440444,-1.9396516368731582,3.714654307161247,-0.5260751508645569,2.3010778211526457,2.881599502563475,50.65278104245766,-6.443462311582493,1.4135764860086022,11,0.4349994659423828,-1.4250011444091797,-2.6850013732910156,-1.5349998474121094,1.5499992370605469,1,0.055544611854372095,17.499618539002743,50.43999862670898,3.9433772141331302,50.349998474121094,1.2272726484566954,51.72999954223633,0.055544611854372095 6499,2011-11-09,48.56000137329102,50.459999084472656,48.52999877929688,49.77000045776367,40200.0,-0.046908721371146544,-2.0393603344907776,-3.90320556205006,49.00153759850243,54.746438165714295,2.6402798315687974,1.3281139896935343,0.24428775457959517,0.8929369256038342,6.048710531822617,2.420001983642571,1.1162825016059514,-1.4864980697631793,-4.34527400203838,1.3722778625120213,-2.915886035900783,-0.05711010362557545,5.175166853332513,0.9064224032121833,-55.42065933721203,1.4293879661376008,11,2.6699981689453054,1.8599987030029226,-0.365001678466804,0.854999542236321,3.9399986267089773,2,0.07145793467613926,4.568638597383586,50.95000076293945,17.499618539002743,50.43999862670898,3.9433772141331302,50.349998474121094,0.07145793467613926 6500,2011-11-10,48.9900016784668,49.93000030517578,48.4900016784668,49.31999969482422,30200.0,0.00885503074578331,-1.1654146983659877,0.27272583970693176,48.712667231865254,53.100395202149365,1.706199155713712,0.9383474941064804,-0.24176693883256917,0.4652414086691934,5.967061461099482,1.4399986267089844,1.310042590941947,-1.0514978408813462,-3.91765778228892,1.8146621005262276,-2.484577811585133,0.38158212982244066,4.536959770263671,19.531268626469256,-33.862385609067545,1.4330799707037878,11,1.6749992370605469,1.6249980926513672,-0.7950019836425781,0.4249992370605469,2.529998779296875,3,0.10308224258094367,-2.0393603344907776,48.56000137329102,4.568638597383586,50.95000076293945,17.499618539002743,50.43999862670898,0.10308224258094367 6501,2011-11-11,50.25,50.41999816894531,49.040000915527344,49.27999877929688,69500.0,0.025719499456294592,1.1068699622606346,-2.939415307431747,50.595242262607464,52.117921711262674,0.05715760186514984,-0.30748746213997435,-1.5111290586983728,-0.7771183228244496,6.317354078790094,1.4299964904785156,1.346216227959836,0.18950042724609517,-2.6769107088192925,3.055911563311483,-1.2437051407866022,1.6227059952787926,2.97474386251465,68.75,19.256891844841746,1.4332055680326954,11,0.41500091552734375,0.44499969482421875,-2.0550003051757812,-0.8349990844726562,2.8600006103515625,4,0.058706482844566255,-1.1654146983659877,48.9900016784668,-2.0393603344907776,48.56000137329102,4.568638597383586,50.95000076293945,0.058706482844566255 6502,2011-11-14,49.27000045776367,50.599998474121094,49.02999877929688,50.20000076293945,51700.0,-0.019502478452464223,-1.2269441378265604,-0.9587619946515722,52.987016950334805,52.39777751991247,0.7596085799633272,0.7744373675639196,-0.49533524633230286,0.21116808787787278,6.041931729256795,1.5699996948242116,0.8787419830966172,-0.8299991607666044,-3.6256043296575484,1.9656060081243396,-2.2278017452120764,0.5678034236788676,3.6706588737081063,30.468731373530744,-23.090486591832914,1.3978025844454725,11,1.3950004577636719,1.4249992370605469,-1.1800003051757741,-0.6350002288818359,4.380001068115227,0,0.055003025356084256,1.1068699622606346,50.25,-1.1654146983659877,48.9900016784668,-2.0393603344907776,48.56000137329102,0.055003025356084256 6503,2011-11-15,50.86999893188477,51.0,48.7400016784668,48.88999938964844,36600.0,0.03247409091243436,1.017854132216627,-2.12903106721249,53.06016696028762,52.45620527338078,-0.6203049319123721,-0.7913111737255392,-2.032794620858432,-1.3654072914937458,6.137435883009597,2.259998321533203,0.48993399519742553,0.7224992752075252,-2.092444403197021,3.5374429536120715,-0.6849725639947479,2.1299711144097984,1.8036209404067094,94.82067111360386,43.31873337080721,1.4074718392022745,11,-0.704998016357429,0.03500175476073508,-2.924999237060554,-2.2949981689453196,2.3100013732910085,1,0.008256378857112834,-1.2269441378265604,49.27000045776367,1.1068699622606346,50.25,-1.1654146983659877,48.9900016784668,0.008256378857112834 6504,2011-11-16,50.22000122070313,51.59000015258789,50.02000045776367,50.2400016784668,27300.0,-0.012777623841745966,-6.476153713408597,-0.010101243630124783,40.38107590897434,50.8666023295542,0.06296499295208946,-0.006994385426118299,-1.373266429707634,-0.7012765779450945,6.3808758624498125,1.5699996948242188,0.2149252495470506,-0.012998580932610082,-2.7203454252466273,2.694348263381407,-1.3666720030896187,1.3406748412243985,2.2026015599588717,55.80646431533557,9.985838557007547,1.35367342215701,11,-0.18000030517578836,0.6849994659423757,-2.4675016403198313,-2.020000457763679,3.0699996948242116,2,0.04540021353796675,1.017854132216627,50.86999893188477,-1.2269441378265604,49.27000045776367,1.1068699622606346,50.25,0.04540021353796675 6505,2011-11-17,50.06000137329102,51.09000015258789,49.68000030517578,50.040000915527344,32600.0,-0.0031859785647745387,-2.810801754756762,-1.0000000000007105,41.45110616604358,49.39282790990597,-0.043400485078429085,0.25342073000479814,-1.2005630793249438,-0.5335191161307336,6.367431626525064,1.4099998474121094,0.2947793305018749,-0.22849845886229758,-2.869807536151008,2.4128106184264126,-1.5491529975066527,1.0921560797820575,2.126645341239268,46.31580356306325,4.719807252739045,1.3206545386443542,11,-0.02000045776367898,0.8449993133544851,-2.307501792907722,-1.8600006103515696,3.3599967956542898,3,0.04874148141775336,-6.476153713408597,50.22000122070313,1.017854132216627,50.86999893188477,-1.2269441378265604,49.27000045776367,0.04874148141775336 6506,2011-11-18,50.22999954223633,50.6500015258789,49.959999084472656,50.06999969482422,19500.0,0.003395888219771548,-2.6315815891180674,7.999809269499352,45.54054019222987,48.74100707789649,-0.25949974744993654,0.14936171728787428,-1.3130663869993882,-0.6967681291696621,6.7482105932903425,0.6900024414062429,0.26017665008669155,-0.09550018310547159,-2.7103115555499,2.519311189338957,-1.4029058693276895,1.2119055031167463,1.734848470130153,52.28065478978999,12.555276814238553,1.3074056862222152,11,-0.18999862670898438,0.6750011444091797,-2.492499351501465,-2.664999008178711,2.209999084472649,4,0.025681881888982128,-2.810801754756762,50.06000137329102,-6.476153713408597,50.22000122070313,1.017854132216627,50.86999893188477,0.025681881888982128 6507,2011-11-21,48.77999877929688,50.13999938964844,48.75,49.63999938964844,21900.0,-0.028867226282178304,-2.0217438176902793,-5.375008940705198,49.01817988119783,47.860837016893676,1.039591252058294,1.583685646054768,0.17167313915552285,0.7437947559760048,7.10370153931933,1.4799995422363281,-0.0034551705532308574,-1.4840009689330955,-4.1864470357276105,1.2184450978614194,-2.8352240023303494,-0.1327779355358416,2.9763584530356155,1.4034077980487294,-39.21116616603427,1.3512230333972566,11,1.2600021362304616,2.1250019073486257,-0.9549989700317454,-1.414999008178718,5.030002593994141,0,0.08876592741721034,-2.6315815891180674,50.22999954223633,-2.810801754756762,50.06000137329102,-6.476153713408597,50.22000122070313,0.08876592741721034 6508,2011-11-22,48.22999954223633,49.04999923706055,48.16999816894531,48.790000915527344,40700.0,-0.011275097392868028,-1.588222754531328,0.6511639254094197,43.157893529181294,47.21154323141356,1.2998790948373014,2.2581235624068583,0.7378412436350175,1.2663722728133848,6.9791263233464464,0.8800010681152344,-0.197419492120261,-2.0395002365112305,-4.7239616590987055,0.6449611860762445,-3.381730947804968,-0.697269525217493,3.330376356864228,1.7544251020319386,-39.29733079535152,1.3422307112937393,11,1.6499996185302734,2.6750011444091797,0.04250049591064453,-0.8649997711181641,5.049999237060554,1,0.11237823004530867,-2.0217438176902793,48.77999877929688,-2.6315815891180674,50.22999954223633,-2.810801754756762,50.06000137329102,0.11237823004530867 6509,2011-11-23,46.84000015258789,48.22000122070313,46.41999816894531,48.0,35600.0,-0.02882022398592765,1.250000596045584,2.07142321918788,31.20675843837192,45.26644225435874,2.7046624895866884,3.6086795235926417,2.107236255466148,2.6196307220272033,7.197251687724826,1.8100013732910156,-0.3647531691220891,-3.2869997024536133,-6.373459227538909,-0.20054017736831753,-4.830229464996265,-1.7437699399109619,4.449145528100246,8.993614673263558,-28.826764950731835,1.543229762542648,11,2.164999008178711,3.3349990844726562,1.5724992752075195,0.5249996185302734,6.099998474121087,2,0.1353544007671743,-1.588222754531328,48.22999954223633,-2.0217438176902793,48.77999877929688,-2.6315815891180674,50.22999954223633,0.1353544007671743 6510,2011-11-25,46.5,47.13999938964844,46.459999084472656,46.81000137329102,25200.0,-0.007258756436385405,-2.487152400794233,0.26724259833535097,33.918126418561414,43.413429382798064,2.966243725204869,3.593418843274442,2.406137420572648,2.912556274234717,6.789798608708201,0.6800003051757812,-0.7223918550370243,-3.2844999313354464,-6.385293982272707,-0.18370588039818614,-4.83489695680408,-1.7341029058668127,4.302230929513854,1.8912947414935957,-34.45343133021671,1.550397025468631,11,2.5049991607666016,3.674999237060547,1.9650001525878906,0.8649997711181641,5.979999542236328,4,0.14602152506510424,1.250000596045584,46.84000015258789,-1.588222754531328,48.22999954223633,-2.0217438176902793,48.77999877929688,0.14602152506510424 6511,2011-11-28,48.47999954223633,48.47999954223633,47.09000015258789,47.849998474121094,59600.0,0.042580635316910254,3.412688993708788,-2.032252507229388,42.92929265128202,42.29590446068109,0.7920592761973353,1.3444762055127413,0.4104230293549733,0.8883746026748511,5.800241602917847,1.9799995422363281,-0.6918740274876285,-1.0900003433227567,-3.901225596862048,1.7212249102165345,-2.4956129700924023,0.31561228344688885,1.8840081112206732,55.37636283091463,18.68872249164297,1.4056126267696474,11,0.5249996185302734,1.6949996948242188,-0.0149993896484375,-1.114999771118164,4.130001068115234,0,0.10189766240416742,-2.487152400794233,46.5,1.250000596045584,46.84000015258789,-1.588222754531328,48.22999954223633,0.10189766240416742 6512,2011-11-29,48.61000061035156,48.88000106811523,48.40999984741211,48.58000183105469,24500.0,0.002681540209215072,-1.5405282800997615,0.04761702926412798,41.320469004292654,40.99149357668165,0.6242369168601556,1.0360429974089413,0.29232893832546836,0.7176922513284723,5.338085455437678,0.4700012207031179,-0.6809354943116617,-0.8129993438720717,-3.492677716338285,1.8666790285941417,-2.1528385301051784,0.526839842361035,1.3596060946542678,83.27002098807871,46.35163478953571,1.3398391862331063,11,0.39499855041503906,1.5649986267089844,-0.025000572204589844,-0.6050014495849609,4.049999237060547,1,0.07879033055477502,3.412688993708788,48.47999954223633,-2.487152400794233,46.5,1.250000596045584,46.84000015258789,0.07879033055477502 6513,2011-11-30,51.88000106811523,51.97000122070313,48.52999877929688,50.40999984741211,104700.0,0.06727011760348156,3.1696960729461563,49.002034587995695,61.55989316717251,43.34469549425923,-2.779748349486894,-2.119750792130823,-2.903342914438035,-2.563050939976222,5.61295053814068,3.44000244140625,-0.7321730002638631,2.3155010223388572,-0.5720581827893483,5.203060227467063,0.871721419774758,3.7592806249029564,-5.460002899169915,98.37837652072282,54.55404384947525,1.4437796025641023,11,-2.6850013732910085,-1.7050018310546804,-3.2950010299682546,-3.5800018310546804,0.329998016357429,2,0.03720123873247072,-1.5405282800997615,48.61000061035156,3.412688993708788,48.47999954223633,-2.487152400794233,46.5,0.03720123873247072 6514,2011-12-01,51.22999954223633,52.91999816894531,51.18999862670898,51.61000061035156,45000.0,-0.012528942029617296,-6.521689734382443,-0.25850391330523903,57.68175155897687,45.14810053791848,-2.2030904964185964,-1.451218657895481,-2.153440215340801,-1.9308743790807057,6.0532737051551875,1.7299995422363352,-0.781678271183587,1.606499481201169,-1.3696884849476731,4.582687447350011,0.11840549812674794,3.09459346427559,-4.699001312255859,73.83902683870205,25.828847601257678,1.4880939830744195,12,-1.5600013732910156,-1.0550003051757812,-2.654998779296875,-2.9300003051757812,1.3800010681152344,3,0.04001560131521065,3.1696960729461563,51.88000106811523,-1.5405282800997615,48.61000061035156,3.412688993708788,48.47999954223633,0.04001560131521065 6515,2011-12-02,51.61999893188477,51.91999816894531,51.040000915527344,51.91999816894531,32100.0,0.0076127150718967584,4.8666632758160295,0.7894694574110138,54.996350855441314,46.19874616716419,-2.6245305193951225,-1.949851455624291,-2.4443615661058686,-2.3390069046150117,6.485446054335156,0.8799972534179688,-0.9479717747827721,2.0019989013671946,-0.9581615856431611,4.96215938837755,0.5219186578620167,3.4820791448723725,-4.833440704345712,77.70154923872893,30.97992605244132,1.4800802435051779,12,-1.9500007629394602,-1.4449996948242259,-3.0499982833862376,-3.319999694824226,0.7400016784667898,4,0.025571478538114922,-6.521689734382443,51.22999954223633,3.1696960729461563,51.88000106811523,-1.5405282800997615,48.61000061035156,0.025571478538114922 6516,2011-12-05,52.36000061035156,52.43000030517578,51.58000183105469,52.38999938964844,44500.0,0.014335561677234043,14.454431960049938,0.09999618529303544,61.46993596008474,47.58227462037385,-3.38677276849819,-2.668355881207269,-3.096243018085076,-3.083442471615143,7.016445158667653,0.8499984741210938,-0.7833474369389748,2.641500473022461,-0.5506891086732963,5.833690054718218,1.0454056821745823,4.23759526387034,-5.328104785156249,87.58319807082822,37.202670212908444,1.596094790847877,12,-2.69000244140625,-2.1850013732910156,-2.4300003051757812,-3.1200008392333984,0.07999801635741477,0,0.0022918053950717887,4.8666632758160295,51.61999893188477,-6.521689734382443,51.22999954223633,3.1696960729461563,51.88000106811523,0.0022918053950717887 6517,2011-12-06,54.25,54.52999877929688,52.29999923706055,52.29999923706055,84200.0,0.03609624460689531,-1.2871781228175612,-65.00267039674466,62.28198212359454,49.70717335308644,-4.938600828138689,-4.4884073200854715,-4.874021049931926,-4.971241646724451,8.14534526770929,2.2299995422363352,-0.5759839947092686,4.3409997940063505,0.5659855811910148,8.116014006821686,2.4534926875986827,6.228506900414018,-6.982580081054685,95.33335367838531,48.485036821727235,1.8875071064076674,12,-3.7750015258789062,-3.7750015258789062,-4.034999847412109,-4.725000381469727,-2.700000762939453,1,-0.030230403495823732,14.454431960049938,52.36000061035156,4.8666632758160295,51.61999893188477,-6.521689734382443,51.22999954223633,-0.030230403495823732 6518,2011-12-07,53.77999877929688,54.02999877929688,52.81999969482422,53.72000122070313,34700.0,-0.008663616971486099,3.3214441416893985,0.03076796672802784,63.1075002893327,53.25170022541542,-4.021437693095294,-4.000633569629706,-4.387146516421119,-4.488498145963128,9.05855771529992,1.4300003051757812,-0.4665048940278922,3.729498672485356,-0.40486264939599437,7.863859994366706,1.6623180115446772,5.7966793334260345,-6.076824128730472,78.51001549926661,31.440122869925716,2.0671806609406764,12,-3.2849998474121165,-3.3050003051757884,-3.5649986267089915,-4.254999160766609,-2.129997253417983,2,-0.02082556633147281,-1.2871781228175612,54.25,14.454431960049938,52.36000061035156,4.8666632758160295,51.61999893188477,-0.02082556633147281 6519,2011-12-08,52.02999877929688,53.18999862670898,51.93000030517578,53.18999862670898,50300.0,-0.03253997842546774,1.172411184956951,-19.33411749745653,56.49306904550857,55.7600271839651,-1.6291360720093877,-2.08419888829237,-2.558376239223115,-2.745861989138703,10.076966238128358,1.8499984741211009,-0.34247353731097974,1.8059988021850657,-2.356143010675929,5.96814061504606,-0.2750721042454316,3.887069708615563,-3.917214681006641,28.36671833088872,-18.02201230959624,2.0810709064304986,12,-1.2199993133544993,-1.5550003051757884,-1.8149986267089915,-2.5049991607666087,-0.329998016357429,3,0.003459548518140565,3.3214441416893985,53.77999877929688,-1.2871781228175612,54.25,14.454431960049938,52.36000061035156,0.003459548518140565 6520,2011-12-09,54.040000915527344,54.20000076293945,52.099998474121094,52.22999954223633,50500.0,0.03863160068014948,-1.0289842786825127,-1.5603462167077375,61.19929465128501,57.790027406187654,-2.7458692168071295,-3.896231221247426,-4.489128391267286,-4.749219566696809,11.264230116519991,2.170001983642571,-0.0070150168908753585,3.5635009765625014,-0.8862241002307698,8.013226053355773,1.3386384381658658,5.788363514959137,-5.542183936376702,83.38988574000011,36.18717721848527,2.2248625383966356,12,-2.5700016021728516,-3.56500244140625,-3.825000762939453,-4.51500129699707,-1.670001983642571,4,-0.026461885287735076,1.172411184956951,52.02999877929688,3.3214441416893985,53.77999877929688,-1.2871781228175612,54.25,-0.026461885287735076 6521,2011-12-12,53.20000076293945,53.5,52.5,53.5,53700.0,-0.015544044011045366,5.666683620919853,-0.16574530908508456,63.47561141552437,60.25170989632451,-1.302945275908229,-2.976499380749871,-3.5583400151123357,-3.9268718994056684,12.602124477875542,1.5400009155273438,0.6489246634774943,2.576000785827638,-2.0347710931811633,7.18677266483644,0.27061484632324095,4.881386725332035,-4.340252875780038,48.846200119135865,-3.9783874752655564,2.3053859395044003,12,-1.670001983642571,-2.7250022888183594,-2.9850006103515625,-3.6750011444091797,-0.5400009155273438,0,-0.01578947632596761,-1.0289842786825127,54.040000915527344,1.172411184956951,52.02999877929688,3.3214441416893985,53.77999877929688,-0.01578947632596761 6522,2011-12-13,51.97999954223633,53.5099983215332,51.43999862670898,53.47000122070313,46600.0,-0.022932353443743003,1.6369492060792432,4.966684892488866,60.984178063824096,60.18774155150802,0.49770050016625333,-1.6264510218531214,-2.1779708860127727,-2.7209389570941767,13.669566813636264,2.069999694824226,1.2958272511360676,1.2204996109008803,-3.3820053738943656,5.823004595696126,-1.0807528814967426,3.5217521032985033,-2.780036601548666,19.565235419160476,-38.078617470733946,2.301252492397622,12,0.8050003051757812,-1.5050010681152344,-1.7649993896484375,-2.4549999237060547,0.20999908447264914,1,0.00884953998698812,5.666683620919853,53.20000076293945,-1.0289842786825127,54.040000915527344,1.172411184956951,52.02999877929688,0.00884953998698812 6523,2011-12-14,51.290000915527344,52.040000915527344,51.25,51.4900016784668,42600.0,-0.013274309980482513,-4.642811405839158,0.13422854875254356,63.59193335164949,60.84442841736052,1.223913953975888,-0.9521929958889075,-1.405495852015541,-2.042776918127899,14.531686754629236,0.7900009155273438,1.7100264362679596,0.5095008850097642,-4.098955845447321,5.11795761546685,-1.794727480218782,2.8137292502383104,-1.7702358245231267,1.3559628875311156,-59.86241085524085,2.3042283652285427,12,1.4949989318847656,-0.81500244140625,-1.0750007629394531,-1.7650012969970703,-1.229999542236321,2,0.0050691814562726645,1.6369492060792432,51.97999954223633,5.666683620919853,53.20000076293945,-1.0289842786825127,54.040000915527344,0.0050691814562726645 6524,2011-12-15,52.5,52.66999816894531,50.77999877929688,51.97000122070313,23000.0,0.023591325070660085,3.344850568261524,-2.649983787598431,67.40138656678243,62.22276571862065,0.2380422473051027,-2.089765606370932,-2.5243501312644057,-3.2953790918929826,15.218172892775755,1.8899993896484304,2.2090013866396774,1.6055000305175753,-3.0570608274099556,6.268060888445106,-0.7257803984461901,3.9367804594813407,-2.6796208876982206,50.29240418367189,-17.669103339314518,2.3312804289637654,12,0.1549987792968821,-2.0250015258789062,-2.0450000762939453,-2.9750003814697266,-2.5400009155273438,3,-0.01619044712611617,-4.642811405839158,51.290000915527344,1.6369492060792432,51.97999954223633,5.666683620919853,53.20000076293945,-0.01619044712611617 6525,2011-12-16,52.5,53.16999816894531,51.68999862670898,52.5,175200.0,0.0,1.2089605775581422,0.0,63.17168705795715,62.41184917393981,0.42018464701416747,-2.000142733865019,-2.437451278337946,-3.3253216390827163,16.23336628620687,1.4799995422363352,2.136267950294709,1.4835000991821303,-3.214675652206587,6.181675850570848,-0.8655877765122284,3.832587974876489,-2.397043707678513,63.003718282463616,-6.279163003682761,2.34908787569436,12,0.1549987792968821,-2.0250015258789062,-1.6750001907348633,-2.9750003814697266,-2.520000457763672,4,-0.015238080705915147,3.344850568261524,52.5,-4.642811405839158,51.290000915527344,1.6369492060792432,51.97999954223633,-0.015238080705915147 6526,2011-12-19,51.52000045776367,53.0,51.16999816894531,52.5,45300.0,-0.018666657947358667,-1.1785682658837473,-100.0,59.03165440130936,62.05070164924146,1.4175724182982705,-0.9681836154141479,-1.3991692757442564,-2.369132269990004,17.17720307972033,1.8300018310546875,2.160087968603193,0.4390005111694322,-4.24912082697746,5.127121849316325,-1.9050601579040105,2.783061180242875,-1.151421616223658,27.106293133683312,-38.738124793457544,2.344060669073445,12,0.9699993133544922,-1.0450019836425781,-0.880000114440918,-1.9950008392333984,-1.0699996948242188,0,0.016498417441163093,1.2089605775581422,52.5,3.344850568261524,52.5,-4.642811405839158,51.290000915527344,0.016498417441163093 6527,2011-12-20,53.11000061035156,53.27000045776367,52.02999877929688,52.56999969482422,65300.0,0.030861803929745246,1.8837227870335704,-0.5510215997602189,54.26195145898252,61.06786289031367,-0.39240843397458036,-2.336976243592659,-2.9092751726476607,-3.9766529340275127,18.476439453061776,1.75,2.2570616719897174,1.8125005722045913,-2.827884609503421,6.452885753912604,-0.5076920186494149,4.1326931630585975,-2.491736572546138,93.57430764823305,30.52972362729568,2.320192590854007,12,-0.6200008392333984,-2.6350021362304688,-2.4300003051757812,-3.585000991821289,-2.6100006103515625,1,-0.008472994874184625,-1.1785682658837473,51.52000045776367,1.2089605775581422,52.5,3.344850568261524,52.5,-0.008472994874184625 6528,2011-12-21,53.6500015258789,54.0,52.7599983215332,53.0,52100.0,0.01016759384902155,-1.194683752835692,1.2037044886194925,58.449725525672875,61.28526916588748,-1.0647595220127783,-2.582511300284594,-3.3553344444783164,-4.531531504000434,19.62544177799661,1.2400016784667969,2.2133386930062002,2.081501388549796,-2.436030830113971,6.599033607213563,-0.17726472078208388,4.340267497881676,-2.7970334035839883,89.13048629078857,26.31734070044672,2.2587661093318827,12,-1.160001754760735,-3.1750030517578054,-2.970001220703118,-4.125001907348626,-2.620002746582017,2,-0.027213473581462422,1.8837227870335704,53.11000061035156,-1.1785682658837473,51.52000045776367,1.2089605775581422,52.5,-0.027213473581462422 6529,2011-12-22,53.18000030517578,54.25,53.0,53.790000915527344,28500.0,-0.00876050712647991,-1.5773163441875098,-0.9384602744228185,55.416669426139926,60.64275525198247,-0.46318431004445415,-1.7003578532967936,-2.8061995083080475,-4.053904243894046,19.9723326814152,1.25,1.9916731029588846,1.2945001602172823,-2.6835158220001887,5.272516142434753,-0.6945078308914532,3.283508151326018,-2.1064103434607517,65.25977082105116,4.151044121990637,1.989007991108736,12,-0.6650009155273438,-2.7050018310546875,-2.6449995040893555,-3.655000686645508,-1.5,3,-0.05866865201166804,-1.194683752835692,53.6500015258789,1.8837227870335704,53.11000061035156,-1.1785682658837473,51.52000045776367,-0.05866865201166804 6530,2011-12-23,53.290000915527344,53.38000106811523,51.45000076293945,53.290000915527344,13400.0,0.0020684582497239035,20.44441147798237,-0.0,53.3769063784378,59.5206769145284,-0.7719380125721784,-1.344520790632636,-2.8409265546176883,-4.159553532781814,19.952311090060963,1.9300003051757741,1.7805709950892776,1.0650007247924833,-2.041214029254597,4.171215478839564,-0.4881066522310604,2.618108101816027,-2.0090264247574012,68.83121708587026,10.61398761950501,1.5531073770235417,12,-0.7750015258789062,-2.81500244140625,-2.817500114440918,-3.7650012969970703,-1.0499992370605469,4,-0.062488305007411094,-1.5773163441875098,53.18000030517578,-1.194683752835692,53.6500015258789,1.8837227870335704,53.11000061035156,-0.062488305007411094 6531,2011-12-27,53.41999816894531,53.97999954223633,52.88999938964844,52.88999938964844,16900.0,0.002439430496990136,-3.113217596591236,100.0,46.54453920307461,57.91627259666735,-0.9693883856178758,-1.1441090142225079,-2.9177332258279165,-4.246078241186396,20.918517829920983,1.0900001525878906,1.798383222633035,0.947998046875,-1.6480928993793995,3.5440889931293995,-0.3500474262521962,2.246043520002196,-1.9699974060058594,70.357069385275,16.139352614131305,1.2980454731271989,12,-0.904998779296875,-2.9449996948242188,-2.9474973678588867,-3.894998550415039,-0.5499992370605398,1,-0.06439533404381059,20.44441147798237,53.290000915527344,-1.5773163441875098,53.18000030517578,-1.194683752835692,53.6500015258789,-0.06439533404381059 6532,2011-12-28,52.43999862670898,53.27999877929688,52.33000183105469,53.209999084472656,24300.0,-0.018345181127431,1.08790573084999,-1.4528343985720178,44.648561886605314,55.81145354499577,0.09244567572756068,0.14496900264946788,-1.850023416455187,-3.224989369960447,22.051401052837384,1.089996337890625,1.521125600844151,-0.22350139617920917,-2.0797034372886927,1.6327006449302743,-1.151602416733951,0.7045996243755326,-0.9899978637695241,35.357076197236,-15.135649264410723,0.9281010205547405,12,0.07500076293946023,-1.9650001525878835,-1.9674978256225515,-2.914999008178704,-0.06999969482420454,2,-0.0379480914546777,-3.113217596591236,53.41999816894531,20.44441147798237,53.290000915527344,-1.5773163441875098,53.18000030517578,-0.0379480914546777 6533,2011-12-29,53.81000137329102,53.83000183105469,52.52999877929688,52.52999877929688,20800.0,0.026125148406931364,-1.03125065192447,-1.662340042902918,57.33114548667072,54.69253786942781,-0.9862140492657971,-1.1310171803026634,-3.161010510695938,-4.4875583745155225,22.473385048911265,1.3900032043457102,1.2860530956425649,1.050001335144053,-0.8351432639831273,2.935145934271233,0.10742903558045924,1.9925736347076466,-2.1752007293701254,84.28575905003139,29.713902306448844,0.9425722995635916,12,-1.1000022888183665,-3.335002899169929,-3.337500572204597,-4.285001754760749,-2.3700027465820455,3,-0.06151275392707878,1.08790573084999,52.43999862670898,-3.113217596591236,53.41999816894531,20.44441147798237,53.290000915527344,-0.06151275392707878 6534,2011-12-30,53.27999877929688,53.77999877929688,53.11000061035156,53.68000030517578,31300.0,-0.009849518313842842,1.2333329094769745,-0.3125005587924068,46.435263249806084,52.832935224077694,-0.3731765630213104,-0.46331354477052145,-2.531478702070622,-3.89043447045254,22.522103350585887,0.7000007629394602,1.166186662712093,0.41749877929688495,-1.3356806235326033,2.170678182126373,-0.4590909221178592,1.294088480711629,-1.4714862472534236,72.33197230498321,20.521167322972666,0.8765897014147437,12,-0.5699996948242259,-2.8050003051757884,-2.8874988555908274,-3.7549991607666087,-1.329998016357429,4,-0.042229730697259105,-1.03125065192447,53.81000137329102,1.08790573084999,52.43999862670898,-3.113217596591236,53.41999816894531,-0.042229730697259105 6535,2012-01-03,52.93999862670898,54.16999816894531,52.7599983215332,54.13999938964844,39500.0,-0.006381384391472955,1.2380979772994936,2.999990463293287,48.720462389201074,51.687247222732324,0.04000834280102339,-0.020397671574663434,-2.1080328535210384,-3.457624142976613,22.736613750035566,1.4099998474121094,1.0501215079563266,0.011498641967769174,-1.6412412051734293,1.6642384891089677,-0.8148712816028265,0.8378685655383649,-0.9681969198303122,33.15206574560855,-18.24747757280275,0.8263699235705978,1,-0.08999824523925071,-2.4449996948242116,-3.349999427795403,-3.414999008178704,-1.009998321533196,1,-0.023800497812962007,1.2333329094769745,53.27999877929688,-1.03125065192447,53.81000137329102,1.08790573084999,52.43999862670898,-0.023800497812962007 6536,2012-01-04,52.47999954223633,53.16999816894531,52.40999984741211,52.4900016784668,15800.0,-0.00868906491131971,-9.133207873455063,0.008335108226071482,52.659574036362976,51.5092052868857,0.72695062976549,0.47331972672508726,-1.5856213400613797,-2.9448687099230995,22.653924758992517,0.7599983215332031,0.7339932610979716,-0.45450038909912394,-2.099403130240759,1.1904023520425113,-1.2769517596699416,0.3679509814716937,-0.35470601101256705,8.152065745608942,-45.32145071362985,0.8224513705708162,1,0.37000083923339844,-1.6700000762939453,-2.890000343322754,-2.9549999237060547,-1.5900001525878906,2,-0.004573130065986031,1.2380979772994936,52.93999862670898,1.2333329094769745,53.27999877929688,-1.03125065192447,53.81000137329102,-0.004573130065986031 6537,2012-01-05,52.61000061035156,52.709999084472656,51.790000915527344,52.099998474121094,20000.0,0.0024771545207542545,1.591547479610148,-50.98932112890923,57.4660582716322,51.39990892532562,0.5795072288116927,0.22572753224775965,-1.6671761570874324,-3.0316795527218687,21.609942786234306,0.9199981689453125,0.5351771839186341,-0.24249935150146484,-1.7706477571412336,1.2856490541383039,-1.0065735543213492,0.5215748513184195,1.9199981689453196,34.45380845068616,-24.554213303868572,0.7640742028198845,1,0.23999977111816406,-1.1400012969970703,-3.0200014114379883,-3.085000991821289,-0.8899993896484304,3,0.00494199426947084,-9.133207873455063,52.47999954223633,1.2380979772994936,52.93999862670898,1.2333329094769745,53.27999877929688,0.00494199426947084 6538,2012-01-06,52.65999984741211,52.93000030517578,52.02000045776367,52.75,32000.0,0.0009503751469395194,3.0444369092527443,-0.1764701482489865,51.04166511446321,50.913797335139314,0.4182963107506197,0.09224819756756375,-1.6062196396052428,-3.0540458446498775,20.555611221211286,0.9099998474121094,0.48058100108024604,-0.13650016784667685,-1.6023543803299063,1.3293540446365526,-0.869427274088288,0.5964269383949343,1.8151989746093804,36.55461915493138,-22.582800931272125,0.7329271062416138,1,0.14999961853027344,-1.1300010681152273,-3.070000648498535,-3.135000228881836,-1.6699981689453125,4,-0.005507043607437256,1.591547479610148,52.61000061035156,-9.133207873455063,52.47999954223633,1.2380979772994936,52.93999862670898,-0.005507043607437256 6539,2012-01-09,52.209999084472656,52.68999862670898,51.88000106811523,52.68999862670898,42200.0,-0.008545400004621673,2.3749930461182442,5.3333192048488165,48.21647760544137,50.34041636036195,0.8004034618711628,0.5864954873088877,-1.0988180292933123,-2.565016576297978,19.992922609818947,0.80999755859375,0.4010678786245023,-0.5955009460449219,-2.043643125005275,0.8526412329154311,-1.3195720355250984,0.12857014343525464,2.2114957794189536,17.64700225355905,-39.30763334465057,0.7240710894801765,1,0.7700004577636719,0.44499969482422586,-2.5249996185302734,-2.684999465942383,-2.049999237060547,0,-0.01474814156801385,3.0444369092527443,52.65999984741211,1.591547479610148,52.61000061035156,-9.133207873455063,52.47999954223633,-0.01474814156801385 6540,2012-01-10,52.61000061035156,52.84000015258789,51.9900016784668,52.84000015258789,38800.0,0.007661396914252494,6.3913057900585475,0.47916616996082695,57.21853749187165,51.52641617022828,0.3283271515715711,0.07786090038317184,-1.5535779602975524,-2.932688002492455,19.049186712649036,0.8499984741210938,0.20803788104190346,-0.12399940490722372,-1.451702800315907,1.2037039905014595,-0.7878511026115689,0.5398522927971214,1.7588643745727595,59.42038600390316,-1.255755036149651,0.6638516977043424,1,0.3699989318847656,0.044998168945319605,-2.687501907348633,-3.085000991821289,-1.4599990844726634,1,-0.012545140462937865,2.3749930461182442,52.209999084472656,3.0444369092527443,52.65999984741211,1.591547479610148,52.61000061035156,-0.012545140462937865 6541,2012-01-11,52.36000061035156,52.4900016784668,51.70000076293945,52.22999954223633,27300.0,-0.0047519482436730875,3.0512534600976164,-0.5652231602341897,43.961359185609105,51.45006031456204,0.46059003401549603,0.27584632688032684,-1.343672456668429,-2.6403064027669387,17.97174324498901,0.9099998474121094,0.0870895788131989,-0.33199939727783345,-1.650748509490505,0.9867497149348381,-0.9913739533841692,0.3273751588285023,1.9572870931848172,53.65854414970986,-2.738213389172138,0.6593745561063353,1,0.5749988555908203,0.2949981689453196,-2.437501907348633,-2.835000991821289,-1.279998779296875,2,-0.00821238159211879,6.3913057900585475,52.61000061035156,2.3749930461182442,52.209999084472656,3.0444369092527443,52.65999984741211,-0.00821238159211879 6542,2012-01-12,52.43999862670898,52.47000122070313,51.77999877929688,52.33000183105469,13900.0,0.0015278459783210074,7.117581061370353,0.846122245370995,39.478242639795326,49.46640444268699,0.4253188371438412,0.2446190048583219,-1.4243317440231777,-2.679103114853966,17.537269900794367,0.69000244140625,-0.008860091839828499,-0.27500133514404723,-1.556998245801985,1.0069955755138906,-0.9159997904730162,0.3659971201849217,1.7725975992035288,60.16245033913544,7.579688682822763,0.6409984553289698,1,0.49500083923340554,0.21500015258790484,-2.5174999237060476,-2.914999008178704,-1.5699996948242045,3,-0.029557575851481555,3.0512534600976164,52.36000061035156,6.3913057900585475,52.61000061035156,2.3749930461182442,52.209999084472656,-0.029557575851481555 6543,2012-01-13,51.54999923706055,52.43999862670898,51.47000122070313,51.77000045776367,25500.0,-0.016971766074668326,-4.105286405525444,-2.0000693601527217,36.790919415937296,48.394810683368235,1.0739621175254186,1.2175183341890374,-0.4647543272661352,-1.752499734592888,17.10876291694683,0.9699974060058452,-0.035061102338517,-1.1780006408691435,-2.403168799065476,0.047167517327189046,-1.7905847199673062,-0.5654165617709808,2.5620931703330356,5.839275819533561,-43.275245513225364,0.6125840790981646,1,1.2700004577636719,0.9650001525878906,-1.0750007629394531,-1.7250003814697195,-1.1499977111816477,4,0.003297807684939036,7.117581061370353,52.43999862670898,3.0512534600976164,52.36000061035156,6.3913057900585475,52.61000061035156,0.003297807684939036 6544,2012-01-17,51.6500015258789,51.97000122070313,50.63000106811523,51.81000137329102,64000.0,0.0019399086381839403,4.583339293803389,0.7272679983354786,36.68832455623203,47.05790647970501,0.8028585184688168,1.1073454068016275,-0.5248199265475648,-1.8404923879271564,16.32463644547574,1.3400001525879048,0.04328454813638416,-1.0354984283447308,-2.349704008490825,0.2787071518013633,-1.6926012184177779,-0.37839563827168377,2.3035654103132543,46.15388598710928,-0.4473309256638487,0.6571027900730473,1,0.2499980926513743,0.789999008178718,-1.1650028228759695,-1.8250026702880717,0.22999954223632812,1,-0.012778312253900248,-4.105286405525444,51.54999923706055,7.117581061370353,52.43999862670898,3.0512534600976164,52.36000061035156,-0.012778312253900248 6545,2012-01-18,51.70000076293945,51.84000015258789,50.97000122070313,51.68999862670898,36700.0,0.0009680394111024615,4.999973691826002,-0.0625134110579031,35.85529762453754,45.19076465616885,0.6240986595647726,1.048074561282064,-0.5876377878281929,-1.886851241803214,15.282402189634706,0.8699989318847585,-0.18125877780355637,-0.9454992294311495,-2.330280872241268,0.4392824133789688,-1.6378900508362122,-0.2531084080260868,1.9876809038065488,57.52684643592557,13.355126992805133,0.6923908214050594,1,0.07999992370605469,0.7399997711181641,-1.0575017929077148,-1.8750019073486257,-0.3699989318847656,2,-0.029787251311440555,4.583339293803389,51.6500015258789,-4.105286405525444,51.54999923706055,7.117581061370353,52.43999862670898,-0.029787251311440555 6546,2012-01-19,52.36999893188477,52.47000122070313,49.5099983215332,51.75,32000.0,0.012959345436327263,6.219488367549053,61.98665141109321,49.3934173050937,44.29380454877568,-0.07056464757661729,0.4690707046504201,-1.2184450704455898,-2.522131897997774,14.91080604238188,2.960002899169929,-0.2060130652325114,-0.31800098419189027,-1.606143073721313,0.9701411053375324,-0.962072028956598,0.3260700605728175,1.0730682869707664,96.62154760569989,49.214245990053016,0.6440710447647106,1,-1.1499996185302805,-0.48999977111817117,-1.3975000381469798,-2.5450000762939453,-1.9099998474121165,3,-0.023295730969799422,4.999973691826002,51.70000076293945,4.583339293803389,51.6500015258789,-4.105286405525444,51.54999923706055,-0.023295730969799422 6547,2012-01-20,52.65999984741211,52.75,51.7400016784668,52.13000106811523,31200.0,0.005537539076609921,1.8450693631059198,0.8548382134880561,37.73986218294911,42.815826445274126,-0.39417949701915944,0.15139014508304172,-1.4679786503094476,-2.7849567654211356,14.308280512549814,1.0099983215332031,-0.23494619274155326,-0.005500030517580967,-1.2782341026238555,1.2672340415886936,-0.6418670665707182,0.6308670055355563,0.3897604817111926,97.22221895173587,52.22929007869343,0.6363670360531372,1,-1.4850006103515625,-0.7800006866455078,-1.657501220703125,-2.835000991821282,-2.4000015258789062,4,-0.030003760367178778,6.219488367549053,52.36999893188477,4.999973691826002,51.70000076293945,4.583339293803389,51.6500015258789,-0.030003760367178778 6548,2012-01-23,52.18999862670898,52.54999923706055,51.7599983215332,52.54999923706055,23400.0,-0.00892520360928617,3.3888865341414824,-0.6792479990787168,38.228942752365086,41.70610035048787,0.0023924361410436745,0.533770036555758,-0.978578609020957,-2.314347062856335,13.341968880626286,0.9000015258789062,-0.2918455520237444,-0.40250110626221414,-1.602902320658906,0.7979001081344776,-1.00270171346056,0.19769950093613176,0.5600013732910227,82.7160159510775,39.48013550452007,0.6002006071983448,1,-1.0149993896484304,-0.3099994659423757,-0.5599994659423757,-2.36499977111815,-2.0200004577636648,0,-0.025292196389303467,1.8450693631059198,52.65999984741211,6.219488367549053,52.36999893188477,4.999973691826002,51.70000076293945,-0.025292196389303467 6549,2012-01-24,50.06000137329102,50.22000122070313,46.72999954223633,48.1500015258789,139600.0,-0.04081236461899229,2.1300469909216893,-5.305546136565865,27.570108451517697,38.411830457115215,2.0063267965890006,2.5487139796069513,1.2235152842092631,-0.20394484903168575,13.065225348462317,5.459999084472649,-0.46981003698004997,-2.3764984130859332,-3.993919750077339,-0.7590770760945276,-3.1852090815816396,-1.5677877445902269,2.6899986267089773,55.31564082790342,10.357914222991724,0.8087106684957031,1,-0.32000160217285867,0.42999839782714133,1.5699977874755788,-0.2350025177001953,0.029998779296867895,1,0.0067918526420431835,3.3888865341414824,52.18999862670898,1.8450693631059198,52.65999984741211,6.219488367549053,52.36999893188477,0.0067918526420431835 6550,2012-01-25,49.959999084472656,50.27999877929688,48.6500015258789,49.90999984741211,57300.0,-0.0019976485432483537,3.7246391233918246,0.02617761311776611,29.2079217269621,36.772559628376655,1.8896076167980311,2.5154161986548758,1.382076338128016,-0.115376476647441,13.861112030086675,1.629997253417983,-0.5966873020616887,-2.3100006103515653,-4.217128067288627,-0.4028731534145038,-3.263564338820096,-1.3564368818830346,2.5900001525878906,53.65447336587443,3.874145423274676,0.9535637284685308,1,-0.2199993133544922,0.5300006866455078,1.6049995422363281,-0.13500022888182883,-0.5499992370605469,2,0.03843078500454378,2.1300469909216893,50.06000137329102,3.3888865341414824,52.18999862670898,1.8450693631059198,52.65999984741211,0.03843078500454378 6551,2012-01-26,49.97999954223633,50.209999084472656,49.77000045776367,50.04999923706055,31700.0,0.00040032942614454115,1.2564067451778238,-1.4000152590218966,27.89915352199087,35.48599417084283,1.6723678865639542,2.344699739891162,1.3814546809391075,-0.13036448484402285,14.405203638694502,0.4399986267089844,-0.6734545762619106,-2.1180002212524442,-4.200828085456486,-0.0351723570484026,-3.1594141533544615,-1.076586289150427,1.8715997314453148,53.98670685828021,2.1740018677758357,1.0414139321020204,1,-0.23999977111816406,0.5100002288818359,1.5849990844726562,0.4949989318847656,-0.18999862670898438,3,0.02701085036380446,3.7246391233918246,49.959999084472656,2.1300469909216893,50.06000137329102,3.3888865341414824,52.18999862670898,0.02701085036380446 6552,2012-01-27,50.45000076293945,50.849998474121094,49.79999923706055,49.79999923706055,24200.0,0.009403786014562598,-2.230759299036351,-9.285776566757493,32.65307589028525,35.026233779103706,0.9950387991164362,1.8108099520050445,0.9682864128667816,-0.5644671185713506,15.160040935482188,1.0499992370605469,-0.8674821994693076,-1.5484991073608398,-3.749324287056858,0.6523260723351783,-2.6489116972088524,-0.44808651751282724,0.7870065429687543,63.91755009903793,9.754489380080095,1.1004125898480097,1,-0.7100009918212891,0.03999900817871094,1.0324983596801758,0.024997711181640625,-1.2400016784667969,4,0.00019818278259675637,1.2564067451778238,49.97999954223633,3.7246391233918246,49.959999084472656,2.1300469909216893,50.06000137329102,0.00019818278259675637 6553,2012-01-30,50.5,50.72999954223633,49.83000183105469,49.9000015258789,33600.0,0.0009910651398299386,-1.4324332683801924,0.9230724086528977,35.67840255591051,34.91402022351243,0.8721497572126466,1.5811874630774554,0.9252922717404743,-0.5742401390896106,15.675782801453659,0.8999977111816406,-0.9415916815074112,-1.3329998016357436,-3.456720875670186,0.7907212723986987,-2.3948603386529683,-0.2711392646185189,-3.770000457763672,91.50488920245955,31.371047861680616,1.0618605370172223,1,-0.7600002288818359,-0.010000228881835938,0.9824991226196289,-0.02500152587890625,-0.8400001525878906,0,-0.004752508484491047,-2.230759299036351,50.45000076293945,1.2564067451778238,49.97999954223633,3.7246391233918246,49.959999084472656,-0.004752508484491047 6554,2012-01-31,51.02999877929688,51.15999984741211,50.02000045776367,50.88999938964844,55000.0,0.010495025332611485,4.69997520456236,0.23333290947701277,37.04916207964843,35.046671829635855,0.2737416021663819,0.9212125533529942,0.4295562253296765,-1.0836747781322913,16.085833634655618,1.1399993896484375,-0.9908997824593015,-0.6905010223388572,-2.7281099307327636,1.3471078860550492,-1.7093054765358104,0.32830343185809596,-4.219999237060556,94.82067111360388,33.16743333622229,1.0188044541969523,1,-1.289999008178718,-0.539999008178718,0.4525003433227468,-0.5550003051757884,-0.9099998474121094,1,-0.01685284403143028,-1.4324332683801924,50.5,-2.230759299036351,50.45000076293945,1.2564067451778238,49.97999954223633,-0.01685284403143028 6555,2012-02-01,51.68000030517578,51.88999938964844,50.86999893188477,51.1500015258789,78300.0,0.012737635536503422,1.1473762829470289,3.785722070844545,44.76922842172474,34.53287306481708,-0.42398153132436533,0.1812688908066491,-0.17276500735584222,-1.7067285687080584,16.0955627946182,1.0200004577636648,-0.9360826247872396,0.022500419616697798,-1.9325939158800267,1.9775947551134223,-0.9550467481316645,1.00004758736506,-4.6960007507324235,90.09437781716436,26.296765632119573,0.9775471677483638,2,-1.9400005340576172,-1.230001449584961,-0.18500137329101562,-1.2050018310546875,-1.3499984741210938,2,-0.030766256640843204,4.69997520456236,51.02999877929688,-1.4324332683801924,50.5,-2.230759299036351,50.45000076293945,-0.030766256640843204 6556,2012-02-02,52.2400016784668,52.61999893188477,51.31000137329102,51.63000106811523,38000.0,0.010835939821674634,-1.095996093750024,1.1509471987101956,48.56735779329164,35.73592813263292,-1.122393953294889,-0.4191230709056697,-0.6830761457691921,-2.215175615857511,16.16777568299999,1.30999755859375,-0.8726578538346317,0.5945016860961942,-1.3421961841572383,2.531199556349627,-0.37384724903051847,1.562850621222907,-4.961642133911134,86.52491863330994,21.347636172525114,0.9683489351267152,2,-2.56500244140625,-1.7900028228759766,-0.7450027465820312,-1.7650032043457031,-1.2900009155273438,3,-0.054173080783441185,1.1473762829470289,51.68000030517578,4.69997520456236,51.02999877929688,-1.4324332683801924,50.5,-0.054173080783441185 6557,2012-02-03,52.86999893188477,53.709999084472656,52.5099983215332,52.90999984741211,54000.0,0.012059671385455939,-2.157887868292928,-0.06557520574328998,59.82142451669161,38.13509277311365,-1.921540728236927,-1.0842323385027797,-1.2082930259925533,-2.792944542347932,16.425592944236133,1.4699974060058594,-0.7894190338426981,1.2114990234375043,-0.7557084441477713,3.17870649102278,0.22789528964486294,2.1951027572301456,-5.164308236342784,78.35049620594678,5.433242388778709,0.983603733792639,2,-2.6499996185302805,-2.4200000762939524,-1.375000000000007,-2.395000457763679,-1.4599990844726634,4,-0.05825606352528123,-1.095996093750024,52.2400016784668,1.1473762829470289,51.68000030517578,4.69997520456236,51.02999877929688,-0.05825606352528123 6558,2012-02-06,52.36999893188477,52.77000045776367,52.02999877929688,52.36000061035156,36600.0,-0.009457159260475412,-1.208953694267179,-0.2499523173757704,55.05616231753617,41.18909875822681,-1.5570645131465994,-0.6398793961283715,-0.5894315201609359,-2.249480281680974,16.665261585795843,0.8400001525878906,-0.8724080114829817,0.7259990692138771,-1.2142165185652942,2.6662146569930485,-0.2441087246757121,1.6961068631034664,-4.0638773974497155,63.68561920623272,-12.095824538879036,0.9701077938895863,2,-1.1899986267089915,-1.9200000762939524,-0.8750000000000071,-1.895000457763679,-1.7299995422363352,0,-0.06033988756658526,-2.157887868292928,52.86999893188477,-1.095996093750024,52.2400016784668,1.1473762829470289,51.68000030517578,-0.06033988756658526 6559,2012-02-07,51.43999862670898,52.709999084472656,51.290000915527344,52.459999084472656,53900.0,-0.01775826473445996,-1.1515190923304117,-102.01716901938643,48.374986648559535,43.318772638404305,-0.4589936921377884,0.24187784179070349,0.4958849634623377,-1.2913610355182783,17.172743588409382,1.4199981689453125,-0.9431398110049756,-0.165501213073739,-2.08891319529846,1.7579107691509819,-1.1272072041860994,0.7962047780386214,-2.5934893372701637,20.07041071123907,-55.62336564700865,0.9617059911123604,2,0.3000011444091868,-0.989999771118157,0.15250015258789773,-0.9650001525878835,-0.55999755859375,1,-0.034603398655081774,-1.208953694267179,52.36999893188477,-2.157887868292928,52.86999893188477,-1.095996093750024,52.2400016784668,-0.034603398655081774 6560,2012-02-08,51.95000076293945,52.34000015258789,51.31000137329102,51.43000030517578,58100.0,0.009914505245839367,-1.7105290896405965,-0.5098041415626005,47.32144160450753,45.47680464757282,-0.7342417698312147,-0.3374039292552027,0.16128845629637567,-1.7779766985383176,17.61068770435856,1.029998779296868,-0.9801301788100574,0.37750091552734233,-1.4953280142802186,2.250329845334903,-0.5589135493764417,1.3139153804311263,-2.6171424939972567,27.2727416029307,-43.88294346491322,0.9364144649037821,2,-0.19500160217285156,-1.5000019073486328,-0.3575019836425781,-1.4750022888183594,-1.3199996948242259,2,-0.03522621374743429,-1.1515190923304117,51.43999862670898,-1.208953694267179,52.36999893188477,-2.157887868292928,52.86999893188477,-0.03522621374743429 6561,2012-02-09,51.93000030517578,52.18000030517578,51.599998474121094,51.84000015258789,41200.0,-0.0003849943690076296,-1.0350816139416288,0.17307706415288118,45.17834079391021,46.86850074797559,-0.4565565235615736,-0.3702528101311202,0.2962475511344991,-1.7328719546470666,18.30926914433291,0.5800018310546875,-0.7418049946794412,0.3790004730224581,-1.4654205922779227,2.223421538322839,-0.5432100596277323,1.3012110056726485,-2.159427954680538,26.446275780752472,-39.70147411368259,0.9222105326501889,2,-0.15999984741210938,-1.710000991821289,-0.25750064849853516,-1.4550018310546875,-0.9300003051757812,3,-0.030810677156141386,-1.7105290896405965,51.95000076293945,-1.1515190923304117,51.43999862670898,-1.208953694267179,52.36999893188477,-0.030810677156141386 6562,2012-02-10,50.88999938964844,51.97000122070313,50.88999938964844,51.2599983215332,46300.0,-0.020026976880716307,-4.837864588166195,-4.111092273131861,42.01474984453012,47.57253933559999,0.7290938476650126,0.5772689915479958,1.4373014361222047,-0.6604663259199555,19.192011229234797,1.0800018310546946,-0.5258355827345937,-0.5835004806518569,-2.400696175041439,1.2336952137377253,-1.492098327846648,0.3250973665429342,-0.7254843657554559,0.0,-61.40605462268918,0.9085978471947902,2,0.9750003814697266,-0.6700000762939453,0.9400005340576172,-0.41500091552734375,-0.18000030517578125,4,0.001179040558275668,-1.0350816139416288,51.93000030517578,-1.7105290896405965,51.95000076293945,-1.1515190923304117,51.43999862670898,0.001179040558275668 6563,2012-02-13,51.72000122070313,52.04999923706055,51.209999084472656,51.599998474121094,27600.0,0.016309723737656823,1.153849915880903,-0.3243326838019431,62.13448800295799,50.359797771523276,0.10096612438876207,-0.25227812733578503,0.6146627448922928,-1.4409326830278744,20.363593580324974,1.1599998474121094,-0.2658309400896357,0.2380012512207088,-1.5822888725335318,2.0582913749749494,-0.6721438106564079,1.1481463130978256,-1.2009377907521852,45.60450385871404,-15.887377106158425,0.9101450618771191,2,0.5699977874755788,-1.50000190734864,0.43999862670897727,-1.2450027465820384,-0.8400001525879048,0,-0.005993839249310184,-4.837864588166195,50.88999938964844,-1.0350816139416288,51.93000030517578,-1.7105290896405965,51.95000076293945,-0.005993839249310184 6564,2012-02-14,50.9900016784668,51.849998474121094,50.77999877929688,51.22000122070313,33400.0,-0.014114453306395602,-2.2922797030429796,-1.9166189840421608,56.89425635667544,51.707023097628905,0.9216128626778399,0.44874820899963197,1.3646492783913828,-0.6494918862166088,21.842209305119454,1.0699996948242116,-0.06700504187364231,-0.45899829864502095,-2.2903610035300446,1.3723644062400027,-1.3746796510875328,0.45668305379749086,2.7199974060058594,13.461712455219747,-46.99651828585413,0.9156813524425106,2,1.2549972534179688,-0.7700023651123047,1.179997444152832,-0.5150032043457031,-0.43000030517577414,1,-0.006864135659877091,1.153849915880903,51.72000122070313,-4.837864588166195,50.88999938964844,-1.0350816139416288,51.93000030517578,-0.006864135659877091 6565,2012-02-15,50.15999984741211,51.36999893188477,50.06000137329102,51.099998474121094,43000.0,-0.016277736884350746,-1.2982502518044878,4.086958685087695,51.086957523286664,51.986978623183916,1.6911730613335791,1.2200121578161855,2.192832725825866,0.23407610611086227,23.54249477992112,1.30999755859375,0.08969199636327119,-1.2120000839233427,-3.1265380517615,0.7025378839148146,-2.1692690678424214,-0.254731100004264,3.491399230957029,4.71691153316687,-54.22349136031961,0.9572689839190779,2,1.7250003814697266,0.05999946594238281,2.657499313354492,0.3149986267089844,1.220001220703118,2,0.014354091365498034,-2.2922797030429796,50.9900016784668,1.153849915880903,51.72000122070313,-4.837864588166195,50.88999938964844,0.014354091365498034 6566,2012-02-16,51.1500015258789,51.58000183105469,50.18999862670898,50.18999862670898,48400.0,0.01973687562755977,-1.895831263733877,-1.0212811720065742,53.97727395877263,51.33762856119291,0.5926146331649278,0.14116248850113777,1.1886229628835423,-0.7067568066874514,24.218374767277375,1.4200019836425781,0.23249615410411195,-0.16099853515625995,-2.0185450690943156,1.6965479987817957,-1.0897718021252842,0.7677747318127643,2.357741644287117,54.77393581333598,-3.390786095279452,0.9287732669690268,2,0.2649993896484446,-0.930002212524407,1.6674976348877024,-0.6750030517578054,1.0900001525878977,3,-0.0101661865542777,-1.2982502518044878,50.15999984741211,-2.2922797030429796,50.9900016784668,1.153849915880903,51.72000122070313,-0.0101661865542777 6567,2012-02-17,51.08000183105469,51.52999877929688,50.7400016784668,51.43000030517578,27400.0,-0.0013685179420531712,1.8727406400421218,-0.3645806428540207,53.28798950915871,51.14116491581765,0.4268935185704521,0.09141016877531172,1.1823785795384936,-0.587336575298167,25.17687015338553,0.7899971008300852,0.2741592411202305,-0.15199832916259481,-1.8990870907623503,1.5950904324371606,-1.0255427099624725,0.7215460516372829,2.289831667236328,51.256359433047024,-2.5798908104304417,0.8735443807998776,2,0.30499839782714844,-0.8600025177001953,1.7149972915649414,-0.6050033569335938,1.25,4,-0.001566206503266998,-1.895831263733877,51.1500015258789,-1.2982502518044878,50.15999984741211,-2.2922797030429796,50.9900016784668,-0.001566206503266998 6568,2012-02-21,50.86999893188477,51.27999877929688,50.75,51.04999923706055,22000.0,-0.004111254730657432,-1.5238147138964917,0.5142888283378544,49.058825694150556,51.21714703199443,0.4489580234095385,0.20812207512067005,1.3272770230459017,-0.3742985633107523,26.18716382117747,0.5299987792968821,0.23577729392408742,-0.29600124359129865,-1.9896227005265956,1.3976202133439983,-1.1428119720589436,0.5508094848763463,2.3674412814062435,45.25133354786618,-3.260185207685133,0.846810728467648,2,0.3300018310546804,-0.6499996185302805,1.9250001907348562,-0.395000457763679,1.3899993896484304,1,-0.003145269329106082,1.8727406400421218,51.08000183105469,-1.895831263733877,51.1500015258789,-1.2982502518044878,50.15999984741211,-0.003145269329106082 6569,2012-02-22,50.4000015258789,50.93999862670898,50.36999893188477,50.7400016784668,23200.0,-0.00923918647286004,-1.8499604230443087,1.8888865341415966,42.3077064152881,50.660065344303376,0.8447525216309586,0.7429910015585861,1.7817826115496231,0.13658826805329483,24.891686443186313,0.5699996948242045,0.031091550907319743,-0.782998657226571,-2.4362200970172765,0.8702227825641344,-1.6096093771219202,0.04361206266877815,2.710341133812115,22.368424354826143,-20.020481320037792,0.8266107198953525,2,0.7199993133544993,-0.18000221252440696,2.267498016357429,0.0749969482421946,1.9399986267089915,2,0.009523800152860362,-1.5238147138964917,50.86999893188477,1.8727406400421218,51.08000183105469,-1.895831263733877,51.1500015258789,0.009523800152860362 6570,2012-02-23,51.88000106811523,51.91999816894531,50.18999862670898,50.45000076293945,39300.0,0.029365069393428422,1.2913984579472402,-4.2058813629681735,48.05194590729462,50.97935480134609,-0.7221639459413751,-0.6174484989681659,0.2383712778040774,-1.3056356123937647,23.227532433335142,1.7299995422363352,-0.07861332584511871,0.6010007858276296,-0.9743473647166709,2.17634893637193,-0.18667328944452066,1.38867486109978,1.1083279401197856,97.688028241997,58.367057459091704,0.7876740752721507,2,-0.825000762939446,-1.660001754760735,0.28999900817871804,-1.4050025939941335,0.579998016357429,3,-0.02544332435712804,-1.8499604230443087,50.4000015258789,-1.5238147138964917,50.86999893188477,1.8727406400421218,51.08000183105469,-0.02544332435712804 6571,2012-02-24,51.33000183105469,51.7400016784668,50.86999893188477,51.7400016784668,29600.0,-0.010601372893929262,3.2439174164254996,-0.2867131188211268,41.59390914947726,50.932594724118,-0.29751142511058504,0.040976090031676904,0.744340129036253,-0.7109354558305796,21.473445472927477,1.0100021362304545,-0.07688203997644649,-0.016498565673828125,-1.4683396077625943,1.435342476414938,-0.7424190867182148,0.7094219553705585,1.541194071782563,65.89615641585958,30.210423363747893,0.7259205210443843,2,-0.27500152587890625,-1.1100025177001953,0.779998779296875,-0.8550033569335938,1.3999977111816406,4,0.0009740743284036846,1.2913984579472402,51.88000106811523,-1.8499604230443087,50.4000015258789,-1.5238147138964917,50.86999893188477,0.0009740743284036846 6572,2012-02-27,50.459999084472656,50.9000015258789,50.099998474121094,50.72000122070313,46800.0,-0.016949205446076587,1.5806435734941604,0.6341517877911207,39.97902519178538,48.47087663398771,0.5644379660774135,0.9610392752394858,1.5986254737829384,0.23971957166182278,20.369360031161964,1.2300033569335938,-0.12945641232080618,-0.8870012283325224,-2.3375488156445385,0.5635463589794938,-1.6122750219885305,-0.1617274346765143,2.298749037182745,19.780256632753584,-11.85294829978298,0.7252737936560097,2,0.5300006866455078,-0.23999977111816406,1.0900001525878906,0.0149993896484375,1.8199996948242259,0,0.03527551776238291,3.2439174164254996,51.33000183105469,1.2913984579472402,51.88000106811523,-1.8499604230443087,50.4000015258789,0.03527551776238291 6573,2012-02-28,50.2599983215332,50.90999984741211,50.099998474121094,50.29999923706055,38300.0,-0.003963550665243565,-3.5,0.15384841104492084,43.29546094925163,46.95989936649617,0.5984961035779648,1.2038603534060286,1.802504871056378,0.48378298380816176,19.20194856791576,0.8100013732910156,-0.1756349505918422,-1.0750019073486357,-2.558646296460026,0.40864248176275453,-1.8168241019043307,-0.33317971279294056,2.390799930187626,8.791201881358703,-23.30062002568998,0.7418221945556961,2,0.7300014495849609,-0.03999900817871094,1.267500877380371,0.21500015258789062,1.270000457763679,1,0.04118590486770102,1.5806435734941604,50.459999084472656,3.2439174164254996,51.33000183105469,1.2913984579472402,51.88000106811523,0.04118590486770102 6574,2012-02-29,50.16999816894531,50.75,50.13000106811523,50.2400016784668,58900.0,-0.0017906915159869863,-7.266778566159887,1.7500476826244515,39.37947048597281,45.6590674734613,0.6257508055559242,1.292389414203818,1.8564099623645944,0.6142569796135433,18.354129107269113,0.6199989318847727,-0.11519126148721881,-1.122002029418944,-2.690301615547348,0.44629755670946025,-1.906151822483146,-0.3378522363547418,2.377168207638327,3.8461377231703073,-27.663284181930525,0.7841497930642012,2,0.8400001525878906,0.05000114440917969,1.3575010299682617,0.30500030517578125,1.5800018310546875,2,0.041658366132482305,-3.5,50.2599983215332,1.5806435734941604,50.459999084472656,3.2439174164254996,51.33000183105469,0.041658366132482305 6575,2012-03-01,50.09000015258789,50.77999877929688,50.06000137329102,50.5,67600.0,-0.0015945389531016874,-2.0638356586883164,5.856847038308539,39.099533242304965,44.00598517163156,0.7764244791768604,1.3145591443034874,1.8986391315309845,0.7316408167464559,18.101064392302423,0.7199974060058594,-0.3092304137085904,-1.122500038146974,-2.7673185092820276,0.5223184329880795,-1.9449092737145008,-0.3000908025794473,2.357679623864044,1.7856413004478113,-29.109919330305935,0.8224092355675254,3,0.8999996185302734,1.0900001525878906,0.024999618530273438,0.3849983215332031,0.040000915527336645,3,0.04491914540119546,-7.266778566159887,50.16999816894531,-3.5,50.2599983215332,1.5806435734941604,50.459999084472656,0.04491914540119546 6576,2012-03-02,49.40999984741211,50.11999893188477,49.04999923706055,50.0,42200.0,-0.01357557003602139,1.5783186796519615,1.4390252979651839,40.84159339038064,42.623052269545106,1.3227505675054871,1.8674154152736406,2.5637833626667117,1.4360317021502027,18.659708286930993,1.0699996948242259,-0.4387549155851076,-1.6610002517700195,-3.4168077419001435,0.0948072383601044,-2.5389039968350815,-0.7830965067049576,2.9421727929133894,19.35486517305594,-14.810603087846673,0.8779037450650623,3,1.0749988555908203,1.9699993133544922,0.7049999237060547,1.0649986267089844,0.25,4,0.06172837981136503,-2.0638356586883164,50.09000015258789,-7.266778566159887,50.16999816894531,-3.5,50.2599983215332,0.06172837981136503 6577,2012-03-05,49.790000915527344,49.79999923706055,49.27999877929688,49.4000015258789,22000.0,0.007690772501290244,1.5366121438805735,-0.6610157437041468,37.35256179505634,41.322356280756864,0.8275445355469984,1.3121101366706966,2.1217772665922467,1.083836509864824,20.040350462782985,0.5200004577636648,-0.4487310935915261,-1.1269992828369126,-2.7539969987351043,0.499998433061279,-1.940498140786012,-0.31350042488781327,2.3640413206022544,39.785023421413165,6.774605735281128,0.8134988579490966,3,0.6949977874755859,1.5899982452392578,0.3249988555908203,0.68499755859375,0.3400001525878835,0,0.05904797293932407,1.5783186796519615,49.40999984741211,-2.0638356586883164,50.09000015258789,-7.266778566159887,50.16999816894531,0.05904797293932407 6578,2012-03-06,49.209999084472656,49.77000045776367,48.93000030517578,49.1500015258789,30500.0,-0.01164896204839816,-2.3600006103515625,0.1538401345905706,38.1015983464221,40.855010939771745,1.282143570707916,1.7320367702564283,2.614347481471526,1.6915876223794868,21.289280758458993,0.8600006103515625,-0.5845259483785981,-1.5490011215209947,-3.195509067526828,0.09750682448483872,-2.372255094523908,-0.7257471485180815,2.7578005717127994,15.13508163458876,-19.507556116607162,0.8232539730029155,3,1.2150001525878906,2.1100006103515625,0.9050006866455078,1.2649993896484375,1.2600021362304759,1,0.06238568892379659,1.5366121438805735,49.790000915527344,1.5783186796519615,49.40999984741211,-2.0638356586883164,50.09000015258789,0.06238568892379659 6579,2012-03-07,49.65999984741211,49.709999084472656,48.93999862670898,49.2599983215332,33200.0,0.009144498502570375,2.080001831054716,6.666963377415284,46.47887626637094,40.68022542411356,0.8002941332199356,1.2035522883748513,2.095493362282639,1.2666460509709196,22.183437692396303,0.770000457763679,-0.7083358816736265,-1.010000419616702,-2.693531679149636,0.6735308399162321,-1.8517660493831656,-0.16823478985023854,2.0647758606925706,39.45946726162231,0.9888192454188527,0.8417656297664661,3,0.6750011444091797,1.6599998474121094,0.4549999237060547,0.8149986267089844,0.5499992370605469,2,0.03765603982341181,-2.3600006103515625,49.209999084472656,1.5366121438805735,49.790000915527344,1.5783186796519615,49.40999984741211,0.03765603982341181 6580,2012-03-08,50.11999893188477,50.22000122070313,49.11999893188477,49.83000183105469,23100.0,0.009262969913130803,3.4897898809661525,0.7249899864578941,42.16132386762496,40.74327150390774,0.07195041300440863,0.6318182035165947,1.567020353063576,0.8312823495131028,22.89213132104712,1.1000022888183594,-0.7680220547614027,-0.45850124359130007,-2.0452538358349273,1.1282513486523271,-1.2518775397131137,0.33487505253051353,1.3811947439855956,92.24789008948272,53.532826256966665,0.7933762961218129,3,-0.19999885559082742,1.200000762939446,-0.004999160766608668,0.354999542236321,0.40000152587889914,3,0.0325219693306551,2.080001831054716,49.65999984741211,-2.3600006103515625,49.209999084472656,1.5366121438805735,49.790000915527344,0.0325219693306551 6581,2012-03-09,50.33000183105469,50.91999816894531,49.72000122070313,50.0,32500.0,0.004190002067943288,-1.6966242049137035,1.1379487246944644,44.411331970428456,41.23575003486809,-0.3294668645963199,0.31178690889480265,1.28538115598937,0.6349317367336056,23.347257602345337,1.1999969482421804,-0.7203459480780694,-0.1684984207153306,-1.624279785767179,1.2872829443365177,-0.8963891032412548,0.5593922618105935,0.9654963751601144,70.3519109928575,31.850819070627708,0.7278906825259244,3,-0.4050025939941406,0.9899978637695312,-0.2350025177001953,0.14499664306640625,0.9899978637695312,4,-0.003973788111727328,3.4897898809661525,50.11999893188477,2.080001831054716,49.65999984741211,-2.3600006103515625,49.209999084472656,-0.003973788111727328 6582,2012-03-12,50.95000076293945,51.13999938964844,50.16999816894531,50.16999816894531,45200.0,0.012318674932020546,-1.4871743457571416,2.363631109261571,50.56181039461737,42.043122195464285,-0.9752024550128411,-0.3198871717410938,0.6310665305980763,0.05452328246846605,23.320987406282363,0.970001220703125,-0.831638850444989,0.44850044250487997,-1.0109207258708395,1.9079216108805994,-0.2812101416829762,1.1782110266927361,-2.020000457763672,91.40277351045503,51.534955775853966,0.7297105841878597,3,-0.9150009155273438,0.3699989318847656,-0.8875017166137695,-0.4750022888183594,0.18999862670898438,0,-0.02531895772738979,-1.6966242049137035,50.33000183105469,3.4897898809661525,50.11999893188477,2.080001831054716,49.65999984741211,-0.02531895772738979 6583,2012-03-13,51.40999984741211,51.43999862670898,50.70000076293945,51.2400016784668,21600.0,0.009028441169470103,5.434883566642676,0.21794564563536506,57.10265606850361,44.012365037967704,-1.4023956549011132,-0.8477670319880701,0.09722342645736148,-0.3858011940335544,23.24614762146502,0.7399978637695241,-0.8271111299206382,0.923999595642087,-0.4867034840746456,2.3347026753588196,0.21864805578371715,1.6293511355004568,-2.435799560546876,98.80004882812528,54.375685542143,0.7053515398583676,3,-1.2250003814697266,-0.5599994659423828,-1.0750007629394531,-0.9350013732910156,-1.0499992370605469,1,-0.024897856119354134,-1.4871743457571416,50.95000076293945,-1.6966242049137035,50.33000183105469,3.4897898809661525,50.11999893188477,-0.024897856119354134 6584,2012-03-14,50.63999938964844,51.45000076293945,50.45000076293945,51.209999084472656,16700.0,-0.014977639759756411,-1.1052699208146612,-3.352975495915986,40.31249497086234,44.14713856336298,-0.6243739058811926,-0.11102460457115626,0.7999960700474844,0.4221097743708384,22.992549159748872,1.0,-0.7547459690944436,0.17149925231933594,-1.2214505383711156,1.5644490430097875,-0.5249756430258898,0.8679741476645617,-1.567167169189453,65.23601988225191,26.411124942430064,0.6964748953452248,3,-0.4499988555908203,0.18000030517578125,0.17500019073486328,-0.16500091552734375,-0.18000030517578125,2,-0.003356993897990712,5.434883566642676,51.40999984741211,-1.4871743457571416,50.95000076293945,-1.6966242049137035,50.33000183105469,-0.003356993897990712 6585,2012-03-15,50.88000106811523,50.95000076293945,50.0,50.81000137329102,25200.0,0.004739369695092144,8.047665758401454,-0.12280654789787497,46.305417176388424,44.754230095141615,-0.8275554804048753,-0.31022530282786676,0.505130224077817,0.21477349516822386,22.459558928297042,0.9500007629394531,-0.704615570866352,0.3755008697509723,-1.0210896264101024,1.772091365912047,-0.3227943783295615,1.073796117831506,-1.6645387351074135,67.05203204346496,30.343980054659994,0.698295248080536,3,-0.6900005340576101,-0.24500083923339133,0.21499824523926492,-0.4050025939941335,-1.9300003051757741,3,-0.01316827770395701,-1.1052699208146612,50.63999938964844,5.434883566642676,51.40999984741211,-1.4871743457571416,50.95000076293945,-0.01316827770395701 6586,2012-03-16,50.63000106811523,51.099998474121094,50.5,50.959999084472656,67600.0,-0.004913521909429841,-1.0338926066013643,-4.714277929156372,51.55394723169691,46.3321618103239,-0.4316965425938051,-0.10664777325636265,0.7110592686402057,0.48769450728492103,22.033981540635363,0.5999984741210938,-0.6130944877299171,0.1515008926391559,-1.2134951395144284,1.5164969247927402,-0.5309971234376363,0.8339989087159481,-1.2804664293115167,43.4483266641932,4.4090415373157015,0.682498016076794,3,-0.4400005340576101,-0.07500076293944602,0.47249794006348367,-0.15500259399413352,5.049999237060554,4,-0.0021726369352346175,8.047665758401454,50.88000106811523,-1.1052699208146612,50.63999938964844,5.434883566642676,51.40999984741211,-0.0021726369352346175 6587,2012-03-19,51.0,51.65999984741211,50.58000183105469,50.95000076293945,19400.0,0.0073078989547519235,-1.734182227308504,-0.1515137503323398,56.56029484076016,48.38312808747257,-0.6839295400744803,-0.5090466346348848,0.29618918942459516,0.13469794816276703,21.358681334952216,1.0799980163574219,-0.49725316099698347,0.5254999160766616,-0.8325253613946515,1.8835251935479747,-0.15351272265899496,1.2045125548123181,-1.5244373937481441,60.24096939279665,16.657740970626712,0.6790126387356582,3,-0.7000007629394531,-0.5100002288818359,-0.005000114440917969,-0.5050010681152344,4.459999084472656,0,0.006274503820082655,-1.0338926066013643,50.63000106811523,8.047665758401454,50.88000106811523,-1.1052699208146612,50.63999938964844,0.006274503820082655 6588,2012-03-20,50.709999084472656,51.0,50.43999862670898,50.56000137329102,16900.0,-0.0056862924613204635,-1.8717783190038149,2.999999999999858,54.623292368912324,49.28806320997717,-0.17743688142599012,-0.24416560381683183,0.535412104331229,0.4703654080624986,20.695297112289207,0.5600013732910227,-0.3498741235468614,0.24349899291992472,-1.1065782407892968,1.5935762266291462,-0.4315396239346825,0.9185376097745319,-1.0596814989279792,42.77103311663093,-5.597480594858595,0.6750386168546098,3,-0.31999969482421875,-0.2199993133544922,0.3325004577636719,-0.07999992370605469,5.5,1,0.00847959599564363,-1.734182227308504,51.0,-1.0338926066013643,50.63000106811523,8.047665758401454,50.88000106811523,0.00847959599564363 6589,2012-03-21,50.88000106811523,51.790000915527344,50.79999923706055,50.84000015258789,25400.0,0.0033524351550349163,-15.499650327420689,0.2666768393478964,56.66104433791606,50.89914326223174,-0.17453683692112065,-0.3967025729340534,0.33006771468702567,0.3224137191903296,19.609787756313153,1.0800018310546875,-0.1868831684555161,0.38950099945067507,-0.9726108725302467,1.7516128714315968,-0.29155493653978937,1.0705569354411395,-1.0689089016211568,49.16204569962325,-4.88825827629806,0.681055935990461,3,-0.1249999999999929,-0.4550018310546804,0.3749980926513743,-0.2500019073486257,5.45000076293946,2,-0.010220134568541317,-1.8717783190038149,50.709999084472656,-1.734182227308504,51.0,-1.0338926066013643,50.63000106811523,-0.010220134568541317 6590,2012-03-22,50.56000137329102,50.65999984741211,50.08000183105469,50.36999893188477,40600.0,-0.006289302046118439,1.9743534567081173,4.749952317376392,60.32315990751607,52.66712414413036,0.23964179989217627,-0.1904277265029961,0.5973826776162952,0.6043870232304442,19.561750952596924,0.7999992370605398,0.016984759015656437,0.13550128936768147,-1.0609763493845463,1.3319789281199093,-0.46273753000843243,0.7337401087437954,-0.5510183318936228,28.070163697447914,-29.114372841897907,0.5982388193761136,3,0.33499908447264914,-0.13500213623047586,0.6724977493286062,0.06999778747557883,5.5,3,-0.0019778933168936863,-15.499650327420689,50.88000106811523,-1.8717783190038149,50.709999084472656,-1.734182227308504,51.0,-0.0019778933168936863 6591,2012-03-23,51.38000106811523,51.43000030517578,50.63999938964844,51.1500015258789,36000.0,0.01621834795394972,3.787913116857389,1.2105083520719564,63.22794158250752,54.07447205389593,-0.46461104018114696,-1.0608814897688816,-0.2588000457738602,-0.23999594099925048,19.429086274909377,0.8699989318847585,0.14312150036169413,0.9530010223388601,-0.25162407642449125,2.1576261211022114,0.35068847295718086,1.5553135717205393,-1.2999992370605398,76.02338789914876,15.950634244429367,0.6023125493816762,3,-0.4850006103515554,-0.9550018310546804,-0.3275012969970632,-0.7500019073486257,3.9799995422363352,4,-0.04729467214207117,1.9743534567081173,50.56000137329102,-15.499650327420689,50.88000106811523,-1.8717783190038149,50.709999084472656,-0.04729467214207117 6592,2012-03-26,52.2400016784668,52.4900016784668,51.66999816894531,51.70000076293945,35500.0,0.016738041893215483,-1.7333172269976094,2.3478347403512845,74.08585306330887,55.961493942207625,-1.2542827710795095,-1.8769221011813926,-1.148315387867818,-1.1001465619958921,19.06820629716212,1.1100006103515696,0.3023945958423866,1.724001502990724,0.27157752128122326,3.176425484700225,0.9977895121359737,2.4502134938454745,-2.1599998474121094,89.62655535980828,22.88346447368916,0.7262119908547514,3,-0.9950008392333984,-1.5300006866455078,-1.422501564025879,-1.6100025177001953,3.1199989318847656,0,0.06584989502645722,3.787913116857389,51.38000106811523,1.9743534567081173,50.56000137329102,-15.499650327420689,50.88000106811523,0.06584989502645722 6593,2012-03-27,52.33000183105469,52.790000915527344,51.81999969482422,52.18999862670898,41200.0,0.0017228206297126292,-1.204545553065409,0.259264753669887,72.51264863960796,59.53928879429047,-1.3410861209532925,-1.9013759058519213,-1.238701262291741,-1.1498570298638384,18.77825859337272,0.970001220703125,0.4447297243345574,1.7105014801025362,0.05418263282245306,3.3668203273826194,0.8823420564624911,2.5386609037425814,-1.9608000183105503,83.02585830717473,12.301513500839405,0.8281594236400421,3,-0.9350013732910156,-1.470001220703125,-1.5275020599365234,-1.700002670288086,2.0699996948242116,1,0.05981267234660215,-1.7333172269976094,52.2400016784668,3.787913116857389,51.38000106811523,1.9743534567081173,50.56000137329102,0.05981267234660215 6594,2012-03-28,52.2599983215332,52.45000076293945,52.09000015258789,52.22000122070313,41300.0,-0.001337731837799061,-1.4000101725519118,0.28568703850024807,69.31404412372277,62.095802899549845,-1.1366505056579896,-1.7568407450432417,-1.1731287401484138,-1.0555290225008491,18.472641755383894,0.3600006103515625,0.49714242046709245,1.5359979629516616,-0.2588419470050667,3.33083787290839,0.6385780079732939,2.4334179179300293,-1.5518846343994142,80.4427021016033,11.927018578730738,0.8974199549783656,3,-0.8249969482421875,-1.3999977111816406,-1.5499982833862305,-1.6299991607666016,1.25,2,0.0755836373862242,-1.204545553065409,52.33000183105469,-1.7333172269976094,52.2400016784668,3.787913116857389,51.38000106811523,0.0755836373862242 6595,2012-03-29,52.34000015258789,52.45000076293945,52.06999969482422,52.06999969482422,32700.0,0.0015308425875268927,-1.8148179544780232,6.750500715308782,68.57666861044389,63.987216386077286,-1.103854101621586,-1.7493241582582755,-1.2583351591351075,-1.137319016589366,18.090687255093304,0.3800010681152344,0.4621211862648238,1.5034997940063448,-0.4026267831848074,3.409626371197497,0.5504365054107723,2.4565630826019174,-1.3404222534790051,79.06974681073791,10.340761394085632,0.9530632885955747,3,-0.904998779296875,-1.4799995422363281,-1.6700000762939453,-1.8500003814697266,1.7299995422363281,3,0.0762323589383771,-1.4000101725519118,52.2599983215332,-1.204545553065409,52.33000183105469,-1.7333172269976094,52.2400016784668,0.0762323589383771 6596,2012-03-30,52.459999084472656,52.7599983215332,52.0,52.7599983215332,52300.0,0.0022926811527499424,4.066668362091986,-1.1111064016162986,65.3767415698039,64.96682157819326,-1.047080690557408,-1.717148050320894,-1.4038509363147398,-1.236391795065721,17.08139183597588,0.7599983215332031,0.6334880263343265,1.470998764038086,-0.44260806169592115,3.384605589772093,0.5141953511710824,2.4278021769050895,-1.2097619630651835,70.53562305433887,4.48161150734326,0.9568034128670023,3,-1.0249977111816406,-1.5999984741210938,-1.8224992752075195,-1.9699993133544922,2.6599998474121165,4,0.06862375813277333,-1.8148179544780232,52.34000015258789,-1.4000101725519118,52.2599983215332,-1.204545553065409,52.33000183105469,0.06862375813277333 6597,2012-04-02,52.72999954223633,52.7400016784668,52.13000106811523,52.13000106811523,47000.0,0.0051467873136807896,-1.0333405388909132,-2.0000000000000235,63.983021396209,66.00679147011512,-1.1687836771680367,-1.8504725971655205,-1.706105939171394,-1.4851206593097714,16.017552838267125,0.6100006103515696,0.7570651538537945,1.5939992904663072,-0.38245589723452156,3.570454478167136,0.6057716966158964,2.582226884316718,-1.2641954896520744,93.81429919773478,30.584584201300295,0.9882275938504133,4,-1.2949981689453125,-1.8699989318847656,-2.0924997329711914,-2.239999771118164,1.9300003051757812,0,0.049876751203242975,4.066668362091986,52.459999084472656,-1.8148179544780232,52.34000015258789,-1.4000101725519118,52.2599983215332,0.049876751203242975 6598,2012-04-03,52.27999877929688,52.7599983215332,51.849998474121094,52.61000061035156,37700.0,-0.008534055885568548,1.8889009990917347,-0.5500044504914431,68.63631792314465,67.3373774240294,-0.5282044576541765,-1.2212991526257966,-1.279101926084742,-1.0243923618735522,14.543150069567151,0.9099998474121094,0.861864846883087,0.9904985427856516,-0.8265719158860918,2.807569001457395,0.08196331344977636,1.899033772121527,-0.6288071659005965,47.25278871184857,-15.073635423806863,0.908535229335872,4,-0.8449974060058665,-1.4199981689453196,-1.674999237060554,-1.789999008178718,3.650001525878899,1,0.05891357886324933,-1.0333405388909132,52.72999954223633,4.066668362091986,52.459999084472656,-1.8148179544780232,52.34000015258789,0.05891357886324933 6599,2012-04-04,51.52999877929688,51.9000015258789,51.47999954223633,51.58000183105469,24900.0,-0.014345830480336663,-4.599969482732218,0.15152355851480118,56.619111215736915,66.92581645827617,0.36173422318642423,-0.3415308470502083,-0.49262120123230346,-0.22975565703874423,12.830641499494094,0.799999237060554,0.894238483837114,0.1469985961914162,-1.5016699081470932,1.7956671005299256,-0.6773356559778421,0.9713328483606745,1.2600021362304616,3.9061941205927875,-55.43388570675482,0.8243342521692562,4,0.18500137329100852,-0.6699981689453196,-0.924999237060554,-1.039999008178718,4.470001220703118,2,0.05569576585620051,1.8889009990917347,52.27999877929688,-1.0333405388909132,52.72999954223633,4.066668362091986,52.459999084472656,0.05569576585620051 6600,2012-04-05,51.75,51.79999923706055,51.11000061035156,51.459999084472656,26700.0,0.004269381446046383,2.5384600336476386,-5.799664327129295,61.475378439963734,66.73108722021574,0.3668658811522434,-0.45656347549189036,-0.6696092442611032,-0.41025359472112655,11.54412733037464,0.6899986267089844,0.9737571832133298,0.2854997634887724,-1.2580902937344902,1.829089820712035,-0.4862952651228625,1.0572947921004072,1.0138008880615246,38.78789560199474,-21.63035530759347,0.7717950286116322,4,0.20000076293945312,-0.8899993896484375,-1.1350011825561523,-1.260000228881836,3.0400009155273438,3,0.0340096294016079,-4.599969482732218,51.52999877929688,1.8889009990917347,52.27999877929688,-1.0333405388909132,52.72999954223633,0.0340096294016079 6601,2012-04-09,50.13000106811523,51.1500015258789,49.88999938964844,50.75,43400.0,-0.03130432718617915,-1.2909082081710517,-2.1379206019310444,42.903770819785265,63.266411415379785,2.001371092057191,1.209705897632098,0.974820401537734,1.2201108699672076,11.190487042485445,1.8600006103515625,0.9927705454602602,-1.3244991302490305,-2.901270324197384,0.25227206369932276,-2.1128847272232036,-0.5361135332748574,2.567647808837897,8.362430933351517,-49.926946319000436,0.7883855969741765,4,1.2099990844726634,0.7299995422363352,0.9549989700317454,0.3599987030029368,4.369998931884773,0,0.07859562223737893,2.5384600336476386,51.75,-4.599969482732218,51.52999877929688,1.8889009990917347,52.27999877929688,0.07859562223737893 6602,2012-04-10,49.65999984741211,50.08000183105469,49.15999984741211,49.93999862670898,47000.0,-0.009375647530198372,2.285690930641272,0.45161171237131403,41.67989113316896,59.8405494702199,2.309813671333437,1.6633911962886287,1.4491427270346406,1.7134976206791563,11.27862647345962,0.9700012207031179,1.0060107896215342,-1.7300003051757784,-3.4887074769914292,0.02870686663987243,-2.6093538910836003,-0.8506467192679565,2.869190060302735,13.88889477576988,-44.44822240413998,0.8793535859078241,4,1.2999992370605469,1.2000007629394531,1.2724990844726562,0.8299999237060547,5.049999237060547,1,0.1099476258809775,-1.2909082081710517,50.13000106811523,2.5384600336476386,51.75,-4.599969482732218,51.52999877929688,0.1099476258809775 6603,2012-04-11,50.13000106811523,50.13000106811523,49.40999984741211,50.13000106811523,38000.0,0.00946438224219226,1.0,-0.0,44.32678468167224,57.06418730999206,1.6706060894261938,1.1516231978483518,0.9874012867342756,1.2443049650821862,11.68565840434091,0.7200012207031179,0.9425738312042995,-1.1959991455078196,-3.0426045496428458,0.6506062586272066,-2.1193018475753362,-0.27269644344030297,2.1296536347754014,35.40148271901414,-23.100829333728036,0.9233027020675133,4,0.829998016357429,0.7299995422363352,0.8024978637695384,0.3599987030029368,4.139999389648445,2,0.09036502459159435,2.285690930641272,49.65999984741211,-1.2909082081710517,50.13000106811523,2.5384600336476386,51.75,0.09036502459159435 6604,2012-04-12,50.47000122070313,50.709999084472656,49.959999084472656,50.09000015258789,40300.0,0.006782368748125878,-1.3437382653943126,100.0,49.32126670797811,54.92469820971808,1.1733868792189313,0.8413717709578137,0.6426959859771486,0.9174772807374367,11.656185701869594,0.75,0.7248824981588484,-0.847499084472652,-2.7089055640082904,1.0139073950629864,-1.7782023242404748,0.08320415529517078,1.5416810937492116,49.62127561194143,-12.204614776494374,0.9307032397678198,4,0.48999786376952414,0.39499855041503196,0.4024982452392507,0.019998550415031957,3.1999969482421804,3,0.10818305830024277,1.0,50.13000106811523,2.285690930641272,49.65999984741211,-1.2909082081710517,50.13000106811523,0.10818305830024277 6605,2012-04-13,50.209999084472656,50.58000183105469,49.90999984741211,50.34000015258789,30300.0,-0.0051516173953215505,1.1967118798816827,-0.3421071123826669,40.36243956669651,52.14533132048392,1.2286834376813758,1.1052733299187736,0.8739200186310683,1.191828456331315,11.238482312045136,0.6700019836425781,0.5006409938920058,-1.0740011215209933,-2.9918217117962556,0.843819468754269,-2.032911416658621,-0.11509082638336565,1.5735486326164718,52.76373625320387,-6.966104223226068,0.9589102951376299,4,0.75,0.7450008392333984,0.6175012588500977,0.2800006866455078,4.4099998474121165,4,0.1153156945051188,-1.3437382653943126,50.47000122070313,1.0,50.13000106811523,2.285690930641272,49.65999984741211,0.1153156945051188 6606,2012-04-16,50.52000045776367,51.1500015258789,49.88000106811523,50.290000915527344,27400.0,0.0061740963741001575,-1.4190502486820793,-1.7692127116405998,34.42031238986122,48.860585875334166,0.6867752427459024,0.829117744453697,0.5200961625635756,0.8954100535017844,10.764516720204613,1.2700004577636719,0.30586915382790636,-0.7584997177124038,-2.6848295175640686,1.167830082139261,-1.7216646176382326,0.2046651822134251,1.0536634297512961,68.34168157081074,11.881608683065764,0.9631648999258317,4,0.4399986267089844,0.4549999237060547,0.09999942779541016,-0.030000686645507812,4.1399993896484375,0,0.08452099008458092,1.1967118798816827,50.209999084472656,-1.3437382653943126,50.47000122070313,1.0,50.13000106811523,0.08452099008458092 6607,2012-04-17,51.31999969482422,51.9900016784668,50.91999816894531,50.91999816894531,48600.0,0.015835297502211354,-4.349997138987964,1.739140530409832,41.894058144945994,45.889223677756554,-0.37354866208875137,0.05725687144369829,-0.33564282265537315,0.13693601826726365,11.064910301953205,1.470001220703125,0.11770040129262327,0.025499534606936436,-1.8964011549060729,1.9474002241199457,-0.9354508101495682,0.9864498793634411,-2.1599998474121094,74.03094929709077,20.066620443272562,0.9609503447565058,4,-0.7449989318847656,-0.3449993133544922,-0.6975002288818359,-0.8700008392333984,3.520000457763672,1,0.061964152846565534,-1.4190502486820793,50.52000045776367,1.1967118798816827,50.209999084472656,-1.3437382653943126,50.47000122070313,0.061964152846565534 6608,2012-04-18,51.13999938964844,51.41999816894531,50.25,50.9900016784668,33100.0,-0.003507410488038931,2.2957914474992074,0.3749928474699117,41.167211694379354,44.17234595316126,-0.416011132499861,0.28577530989505817,-0.19850415722076775,0.3666183239414238,11.041091418061653,1.1699981689453125,-0.06804173666880331,-0.17600078582763956,-2.0799064504578695,1.7279048788025904,-1.1279536181427545,0.7759520464874754,-1.9233995056152366,59.71554298855243,8.72461592856471,0.9519528323151163,4,-0.5649986267089844,-0.16499900817871094,-0.46249961853027344,-0.6900005340576172,4.010002136230462,2,0.06980836404833513,-4.349997138987964,51.31999969482422,-1.4190502486820793,50.52000045776367,1.1967118798816827,50.209999084472656,0.06980836404833513 6609,2012-04-19,50.36000061035156,51.459999084472656,49.97000122070313,51.02999877929688,37200.0,-0.015252225041182954,-1.0551737927115554,-4.466722616413668,35.93751269984476,41.33480531537027,0.20179047964729335,1.0802020250657876,0.5586668906704517,1.2144621573467589,11.524650925761335,1.4899978637695241,-0.3004404661429092,-0.929999542236331,-2.8727804913533745,1.0127814068807126,-1.9013900167948492,0.04139093232218727,-1.0879326904296889,22.748786890462437,-23.67042507910087,0.9713904745585201,4,0.21500015258789062,0.6149997711181641,0.1574993133544922,0.08999824523925781,4.540000915527337,3,0.07764098093772476,2.2957914474992074,51.13999938964844,-4.349997138987964,51.31999969482422,-1.4190502486820793,50.52000045776367,0.07764098093772476 6610,2012-04-20,50.459999084472656,51.599998474121094,50.25,51.599998474121094,52000.0,0.0019856726153522075,1.3684196436936997,1.701496276389788,35.754994424676624,40.54049682702487,-0.11224149984743548,1.0248732822423534,0.42009060915107455,1.1890078329739708,11.705909136536782,1.3499984741210938,-0.5381549463728206,-0.8250009536743192,-2.776189156288929,1.1261872489402904,-1.8005950549816205,0.15059314763298204,-1.1335724893798869,27.4880496959093,-15.224587322573793,0.9755941013073044,4,0.11500167846679688,0.5150012969970703,0.04500102996826172,-0.010000228881835938,5.319999694824226,4,0.06361472736253826,-1.0551737927115554,50.36000061035156,2.2957914474992074,51.13999938964844,-4.349997138987964,51.31999969482422,0.06361472736253826 6611,2012-04-23,48.95000076293945,50.22999954223633,48.56999969482422,49.56999969482422,52600.0,-0.02992466010562922,-1.405795018230369,0.5438590033596123,27.118657374694607,38.92258196497216,1.3552949652273654,2.4701328227747865,1.8738141932232395,2.73391157744976,12.616442559287139,1.8899993896484375,-0.7138342792890668,-2.2134992599487333,-4.4250404946142226,-0.001958025283244069,-3.319269877281478,-1.1077286426159887,3.0400009155273438,11.111135897953561,-24.099080977729855,1.1057706173327444,4,1.3299999237060547,1.7299995422363281,1.4624996185302734,1.4999980926513672,6.219997406005859,0,0.1158324429126083,1.3684196436936997,50.459999084472656,-1.0551737927115554,50.36000061035156,2.2957914474992074,51.13999938964844,0.1158324429126083 6612,2012-04-24,55.68000030517578,57.63999938964844,51.33000183105469,53.63000106811523,230400.0,0.13748722037470684,1.1139029481807976,-3.3064560786075217,61.6918889676548,40.852037996747995,-4.951687488974649,-4.204503841835766,-4.801889699521503,-3.9237693024639952,13.120912558305156,8.689998626708984,-0.7813009779200542,4.344500350952146,1.3751806002941507,7.3138201016101405,2.8598404756231446,5.829160226281147,-7.1100006103515625,78.39030705159641,42.85674340687697,1.4846598753289975,4,-2.575000762939453,-2.575000762939453,-5.307499885559082,-5.230001449584961,-0.6100006103515625,1,-0.01831897363816748,-1.405795018230369,48.95000076293945,1.3684196436936997,50.459999084472656,-1.0551737927115554,50.36000061035156,-0.01831897363816748 6613,2012-04-25,55.459999084472656,56.81999969482422,55.0,56.02999877929688,117900.0,-0.003951171327178926,-1.4429561129971276,-0.2780487351017433,64.02569488198942,42.48586334941592,-4.353984194506992,-3.9399934788762465,-4.555787337600819,-3.684207106092245,13.42357786659135,1.8199996948242188,-0.597985792845698,3.967999267578122,0.49137964758994457,7.4446188875663,2.22968945758403,5.7063090775722145,-6.8899993896484375,75.9647146799818,34.92559505916677,1.7383098099940892,4,-2.354999542236328,-2.354999542236328,-5.064999580383301,-5.239999771118164,-1.559997558593757,2,-0.011179209197973994,1.1139029481807976,55.68000030517578,-1.405795018230369,48.95000076293945,1.3684196436936997,50.459999084472656,-0.011179209197973994 6614,2012-04-26,56.209999084472656,56.63999938964844,55.09000015258789,55.09000015258789,60900.0,0.013523260230452916,-1.767858420100749,-1.9649114588213004,65.33699726149877,45.260814204393945,-4.6982061157442985,-4.615537375893361,-5.246899314221665,-4.399707659089813,13.742599584226761,1.5499992370605469,-0.3226682133412666,4.520499229431152,0.4603652155865916,8.580633243275713,2.490432222508872,6.550566236353433,-7.458599395751953,84.23373370131635,41.137287766940226,2.0300670069222786,4,-3.104999542236328,-3.104999542236328,-5.7699995040893555,-5.989999771118164,-2.079998016357429,3,-0.018857811347777975,-1.4429561129971276,55.459999084472656,1.1139029481807976,55.68000030517578,-1.405795018230369,48.95000076293945,-0.018857811347777975 6615,2012-04-27,56.33000183105469,56.88000106811523,55.81000137329102,56.18000030517578,52300.0,0.0021349003475643613,-1.4044953452089148,0.1339300615461119,73.77300043675929,49.63333509849373,-4.312273457282345,-4.660224742073169,-5.278647918008389,-4.490390081608595,14.133244989877753,1.0699996948242045,-0.06638330445356644,4.441001892089844,-0.11548270119178028,8.997486485371468,2.1627595954490317,6.719244188730656,-7.400830148315428,85.55680702678195,36.49424395803311,2.2782422966408133,4,-3.2250022888183594,-3.2250022888183594,-5.740001678466797,-6.110002517700195,-2.1100006103515554,4,-0.025386122114191556,-1.767858420100749,56.209999084472656,-1.4429561129971276,55.459999084472656,1.1139029481807976,55.68000030517578,-0.025386122114191556 6616,2012-04-30,56.06000137329102,56.63000106811523,55.31000137329102,56.11000061035156,28000.0,-0.004793190999237917,1.4220174496127613,-0.33332485631448394,74.92211662155779,53.303119373672814,-3.5467611909727452,-4.328623392928094,-4.953626733114554,-4.204157390405889,14.151670489184845,1.3199996948242045,0.14658573589989032,3.991001319885264,-0.9302861325234417,8.91228877229397,1.530357593680911,6.451645046089617,-6.95661313641358,74.96040209705669,20.562586734507917,2.4606437262043537,4,-2.9550018310546946,-2.9550018310546946,-5.400001525878913,-5.8400020599365305,-0.39000320434571023,0,-0.004994694740188543,-1.4044953452089148,56.33000183105469,-1.767858420100749,56.209999084472656,-1.4429561129971276,55.459999084472656,-0.004994694740188543 6617,2012-05-01,55.36000061035156,56.58000183105469,55.1500015258789,56.06000137329102,48000.0,-0.012486634780443762,-1.5535744088064898,14.000228885330582,70.00764398581178,56.50761185049865,-2.4735389636458933,-3.60638845703086,-4.2033482602263845,-3.522007972814876,14.127455100536801,1.4300003051757884,0.4600587055178096,3.1595005035400376,-1.9722069677047074,8.291207974784783,0.5936467679176687,5.725354239162407,-6.085880150418703,19.148957756310043,-36.09641031583908,2.5658537356223707,5,-2.2550010681152344,-2.2550010681152344,-4.700000762939453,-5.14000129699707,0.220001220703125,1,-0.0034321249875622906,1.4220174496127613,56.06000137329102,-1.4044953452089148,56.33000183105469,-1.767858420100749,56.209999084472656,-0.0034321249875622906 6618,2012-05-02,55.36000061035156,55.4000015258789,54.45000076293945,55.1500015258789,25700.0,0.0,5.551708715898301,-0.2999983651315323,69.20659112389399,60.20417611983745,-2.0249225026778674,-3.5455959237835515,-4.145263875919618,-3.5325359691563705,14.26866570096313,0.950000762939446,0.8192358899139407,3.005500411987306,-2.317543934378044,8.328544758352656,0.3439782388046311,5.667022585169981,-5.918562571824388,37.44854868840374,-17.743673396772415,2.6615221731826737,5,-2.2550010681152344,-2.2550010681152344,-4.382499694824219,-5.14000129699707,0.7000007629394602,2,-0.005238455786308549,-1.5535744088064898,55.36000061035156,1.4220174496127613,56.06000137329102,-1.4044953452089148,56.33000183105469,-0.005238455786308549 6619,2012-05-03,54.4000015258789,55.29999923706055,53.97999954223633,55.29999923706055,38000.0,-0.017341023733535854,1.933340115034608,-4.285722070844575,65.59941305359263,63.52022263416145,-0.48230212777304615,-2.4870725254346624,-3.1219863669065404,-2.5608116009026958,14.749254468864692,1.3800010681152344,1.0821421789037657,1.902001190185537,-3.481848588571772,7.285850968942846,-0.7899236991931176,4.593926079564191,-4.794592260329303,14.482819401802956,-39.32223679307758,2.691924889378655,5,-1.295001983642571,-1.295001983642571,-3.272500991821282,-4.180002212524407,1.309997558593757,3,-0.009191176212782648,5.551708715898301,55.36000061035156,-1.5535744088064898,55.36000061035156,1.4220174496127613,56.06000137329102,-0.009191176212782648 6620,2012-05-04,53.5099983215332,54.59000015258789,53.33000183105469,54.16999816894531,36600.0,-0.01636035256216506,-1.4706023150139311,0.7333350287586462,60.67094007087004,67.24825404484761,0.9899448591550666,-1.5372707311985607,-2.225454097447127,-1.6962334036359863,15.525799170520843,1.2599983215332031,1.3704276900196675,0.9239980697631864,-4.465904542532023,6.313900682058396,-1.7709532363844147,3.6189493759107876,-3.743897253501629,5.454440366442228,-44.590474743700426,2.6949513061476034,5,0.9750022888183594,-0.404998779296875,-2.362497329711914,-3.289999008178711,2.6000022888183594,4,0.011586671015321848,1.933340115034608,54.4000015258789,5.551708715898301,55.36000061035156,-1.5535744088064898,55.36000061035156,0.011586671015321848 6621,2012-05-07,54.06999969482422,54.2400016784668,53.36999893188477,53.4900016784668,19000.0,0.01046535957497241,-1.1219488367549355,-0.878785076438459,59.9854725735264,67.05865222327779,1.3774456203646395,-1.8835324437378063,-2.7545536935521113,-2.2652491156697465,15.868260462215595,0.8700027465820241,1.8186533557825442,1.2869995117187472,-4.012188732086095,6.586187755523589,-1.3625946101836774,3.9365936336211718,-4.146420660360306,22.7691650390625,-23.240279347170855,2.6495941219024215,5,1.0350017547607422,-0.9650001525878906,-2.9224987030029297,-3.8500003814697266,1.8800010681152344,0,0.002774209852515863,-1.4706023150139311,53.5099983215332,1.933340115034608,54.4000015258789,5.551708715898301,55.36000061035156,0.002774209852515863 6622,2012-05-08,55.11999893188477,55.15999984741211,53.65999984741211,53.86999893188477,41300.0,0.019419257314348792,1.2556359923362217,2.15517978466618,63.59289163630415,67.0105629737572,0.26782061260651346,-2.638801740630292,-3.7327658629502167,-3.2987685715476758,15.79619533534608,1.5,2.3315642409915966,2.0639987945556726,-3.119060325724412,7.247057914835757,-0.5275307655843662,4.655528354695711,-5.042091490317169,86.47330264375209,40.454448737670184,2.5915295601400414,5,-0.014997482299811793,-2.0149993896484446,-3.9724979400634837,-4.8999996185302805,1.1200027465820241,1,0.009978215669782742,-1.1219488367549355,54.06999969482422,-1.4706023150139311,53.5099983215332,1.933340115034608,54.4000015258789,0.009978215669782742 6623,2012-05-09,54.65999984741211,54.9000015258789,53.93999862670898,54.33000183105469,42000.0,-0.008345411708754025,1.3703735100336203,0.2639984130859375,65.01396013695611,66.97466995991914,0.6732000606964093,-1.9204901652256652,-3.1983972377259846,-2.8137799614435934,15.77758962566154,1.1800003051757955,3.1174394216388066,1.377499771118167,-3.6610836519942325,6.416083194230566,-1.1417919404380328,3.8967914826743666,-4.430850566882889,67.51267856001766,17.78402318878375,2.5192917115562006,5,0.44500160217285156,-1.5550003051757812,-3.5124988555908203,-4.440000534057617,2.299999237060547,2,0.01683135723034823,1.2556359923362217,55.11999893188477,-1.1219488367549355,54.06999969482422,-1.4706023150139311,53.5099983215332,0.01683135723034823 6624,2012-05-10,55.93000030517578,55.93999862670898,54.38999938964844,54.9900016784668,44000.0,0.023234549237266533,2.229180988408859,2.848497809425827,67.65655029340402,66.29506438843521,-0.7159889721690433,-2.909647063352331,-4.3748358818162245,-4.070472439605766,16.597634316142816,1.5499992370605398,3.019254130266539,2.374500274658203,-2.613871719648259,7.362872268964665,-0.11968572249502785,4.868686271811434,-5.552634022464176,99.61692207630892,45.130360813041754,2.4941859971532305,5,-0.9499988555908203,-2.825000762939453,-4.782499313354492,-5.710000991821289,1.1300010681152415,3,0.0023243530735903573,1.3703735100336203,54.65999984741211,1.2556359923362217,55.11999893188477,-1.1219488367549355,54.06999969482422,0.0023243530735903573 6625,2012-05-11,56.0,56.0,55.13999938964844,55.9000015258789,42100.0,0.0012515589923525194,16.20027466239414,0.10638151086582336,75.08895299507888,66.31360176327088,-0.9361705349738187,-2.6600138433663005,-4.345952348740127,-4.126622004780629,17.42701521782937,0.8600006103515625,2.902068860324391,2.1549999237060575,-2.6857331649736693,6.995733012385784,-0.2653666206338059,4.575366468045921,-5.477381055149657,100.0,38.37327583946215,2.420366544339865,5,-1.0449981689453125,-2.895000457763672,-4.712499618530273,-5.780000686645508,1.4799995422363281,4,-0.00517858777727398,2.229180988408859,55.93000030517578,1.3703735100336203,54.65999984741211,1.2556359923362217,55.11999893188477,-0.00517858777727398 6626,2012-05-14,54.790000915527344,55.5099983215332,54.59000015258789,55.27999877929688,68700.0,-0.021607126508440322,-1.0674130334150564,-4.900053406576362,44.78312590280356,63.51087753182553,0.08351651033469665,-1.1739014161832984,-3.0271697773082167,-2.894020468615608,18.75341613994868,1.4099998474121094,2.656069525090814,0.7315008163452177,-3.862111886383758,5.325113519074193,-1.5653055350192702,3.0283071677097055,-4.12503436178104,48.29064078758821,-10.752297893233425,2.296806351364486,5,-0.125,-1.6850013732910156,-3.385000228881836,-4.570001602172852,3.0999984741210938,0,0.024091981616487512,16.20027466239414,56.0,2.229180988408859,55.93000030517578,1.3703735100336203,54.65999984741211,0.024091981616487512 6627,2012-05-15,54.5,55.15999984741211,54.18999862670898,54.61999893188477,48000.0,-0.005292953288583702,-1.6216189744673302,0.24489684702219858,44.41861393516794,60.75665784418929,0.2667488411959056,-0.667679965393603,-2.6417627754019293,-2.608261746923546,19.605675870030197,0.9700012207031321,2.264970489814317,0.28249988555908345,-4.128514713049505,4.693514484167672,-1.9230074137452107,2.4880071848633776,-3.6955327895356547,27.184514561578872,-28.490316092732094,2.205507299304295,5,0.16500091552734375,-1.3950004577636719,-3.3999996185302734,-3.3199996948242188,3.1899986267089773,1,0.026605518586044985,-1.0674130334150564,54.790000915527344,16.20027466239414,56.0,2.229180988408859,55.93000030517578,0.026605518586044985 6628,2012-05-16,54.709999084472656,55.209999084472656,54.2400016784668,54.36000061035156,41300.0,0.00385319421050756,-2.2881472094346456,-2.916679912261009,40.69479507137646,57.989478068387506,-0.050455208267344176,-0.6287465136705848,-2.7332504456940043,-2.8299472333180233,21.092620298930992,0.9699974060058594,1.8617781841600163,0.3139989852905245,-3.854940956500549,4.482938927081598,-1.7704709856050087,2.3984689561860577,-3.768821230424628,28.729285261159315,-22.369172569711086,2.0844699708955363,5,-0.0449981689453125,-1.6049995422363281,-3.799999237060547,-3.3899993896484375,3.1800003051757812,2,0.027965684876576358,-1.6216189744673302,54.5,-1.0674130334150564,54.790000915527344,16.20027466239414,56.0,0.027965684876576358 6629,2012-05-17,54.27000045776367,55.11999893188477,54.040000915527344,54.61000061035156,40800.0,-0.008042380443648356,-1.699997615811953,-0.971433242506812,37.70882392169949,55.43813182959078,0.41254723584120967,0.1256404463839118,-2.191916867746592,-2.396807642349984,22.33989321822373,1.079998016357429,1.5518132131630367,-0.32149963378905966,-4.035412741839302,3.3924134742611827,-2.1784561878141844,1.535456920236065,-3.194846173003633,11.734676003596716,-33.559010620163185,1.8569565540251216,5,0.41499900817871094,-1.1650009155273438,-3.3600006103515625,-2.950000762939453,3.2099990844726562,3,0.049566954192353574,-2.2881472094346456,54.709999084472656,-1.6216189744673302,54.5,-1.0674130334150564,54.790000915527344,0.049566954192353574 6630,2012-05-18,53.66999816894531,54.43999862670898,53.43000030517578,54.09000015258789,50200.0,-0.011055874032750768,-1.2444464224406337,1.2352993975024964,36.2801239447723,52.80420420417366,1.1595738677316803,1.0313353345736402,-1.510291813722759,-1.808979403702054,23.614401097863233,1.009998321533196,1.2296770813885374,-1.0820018768310575,-4.286673655507059,2.1226699018449438,-2.684337766169058,0.5203340125069431,-2.4635469820875073,11.538369838920588,-28.763297167874974,1.6023358893380015,5,1.0450019836425781,-0.5649986267089844,-2.7574987411499023,-2.3499984741210938,3.6400032043457102,4,0.0631638405068411,-1.699997615811953,54.27000045776367,-2.2881472094346456,54.709999084472656,-1.6216189744673302,54.5,0.0631638405068411 6631,2012-05-21,54.61999893188477,54.7599983215332,53.77000045776367,54.040000915527344,46300.0,0.017700778746982504,1.3023291918578088,-1.380941135866176,45.87052768400698,50.83505265391842,0.3305566255914485,0.5564246971517619,-2.372717891883049,-2.767829287561021,23.647798253301005,1.0900001525878906,1.0325177876356193,-0.41550102233885866,-2.1031596556431253,1.272157610965408,-1.259330338990992,0.4283282943132747,-3.284876780971153,66.85390128071089,22.890242798729233,0.843829316652134,5,0.0950012207031179,-1.5149993896484446,-3.6624994277954173,-3.299999237060554,3.2400016784667898,0,0.05236178444306061,-1.2444464224406337,53.66999816894531,-1.699997615811953,54.27000045776367,-2.2881472094346456,54.709999084472656,0.05236178444306061 6632,2012-05-22,54.65999984741211,55.02000045776367,54.34000015258789,54.36999893188477,35000.0,0.000732349255026854,-2.885732970027248,0.5000032885433542,46.11110852088568,48.734735807688374,0.24411404066344033,0.45965666134858907,-2.3428611848558276,-2.8008887602200545,22.48995746720161,0.6800003051757812,0.9771235609564854,-0.32450008392333984,-1.9916760749071614,1.3426759070604817,-1.1580880794152506,0.5090879115685709,-3.1987801517237955,69.10114526720044,23.309009010620798,0.8335879954919095,5,0.05500030517578125,-1.5550003051757812,-3.692500114440918,-3.3400001525878906,2.5,1,0.059092564055125196,1.3023291918578088,54.61999893188477,-1.2444464224406337,53.66999816894531,-1.699997615811953,54.27000045776367,0.059092564055125196 6633,2012-05-23,54.84000015258789,54.97999954223633,54.06999969482422,54.06999969482422,29000.0,0.003293090114860453,-1.3636345621275099,2.655165609955078,52.676389033912315,47.07027344552262,0.10318267962711047,0.24330014301953895,-2.4643013495487054,-2.994705496239888,21.1847779770922,0.9099998474121094,0.9032239146303311,-0.11349983215332315,-1.7664443044898803,1.539444640183234,-0.9399720683216017,0.7129724040149554,-3.2552048630203743,83.43201143055742,32.28819352535041,0.8264722361682771,5,-0.125,-1.7350006103515625,-4.064999580383301,-3.520000457763672,4.259998321533203,2,0.051969337457899334,-2.885732970027248,54.65999984741211,1.3023291918578088,54.61999893188477,-1.2444464224406337,53.66999816894531,0.051969337457899334 6634,2012-05-24,55.1500015258789,55.22999954223633,54.61999893188477,55.06999969482422,27000.0,0.005652833195267215,4.083383666592432,0.10389842012176376,60.73300076243977,45.47516764189605,-0.36777227156492387,-0.1583015087348656,-2.6861097420713165,-3.308398294405613,19.87357311373196,0.6100006103515554,0.6782937332687453,0.24950141906737855,-1.2984489346050765,1.7974517727398336,-0.5244737577688454,1.0234765959036025,-3.4441021543097676,95.5556638741654,37.03658045470007,0.7739751768362263,5,-0.680002212524407,-2.045001983642571,-4.375000953674309,-3.8300018310546804,4.41999816894532,3,0.04968264348068607,-1.3636345621275099,54.84000015258789,-2.885732970027248,54.65999984741211,1.3023291918578088,54.61999893188477,0.04968264348068607 6635,2012-05-25,54.9000015258789,55.38999938964844,54.68000030517578,55.06000137329102,27300.0,-0.004533091443029047,-1.366654586838073,-1.9999523173759035,55.66167546874441,46.68389537144503,-0.32432212862428855,-0.022057434781466156,-2.3567405901056233,-3.05815210015669,18.44295110065741,0.7099990844726562,0.4534129796543809,0.07100143432616335,-1.323423098035157,1.4654259666874836,-0.6262108318544932,0.7682137005068199,-3.07542015394818,69.7531983431954,6.434725269636736,0.6972122661806598,5,-0.49000167846678977,-1.795001983642571,-4.125000953674309,-4.040000915527337,4.569999694824233,4,0.04699449808104772,4.083383666592432,55.1500015258789,-1.3636345621275099,54.84000015258789,-2.885732970027248,54.65999984741211,0.04699449808104772 6636,2012-05-29,55.77999877929688,55.95000076293945,54.75,55.52000045776367,49800.0,0.01602909342367087,2.9999872843909543,-1.6249910592946573,54.60893758014993,47.81615355422081,-1.1724115755041637,-0.97404725020575,-3.137447146335326,-3.9254386450204493,17.46656076762046,1.2000007629394531,0.06822687642790015,0.9649988174438562,-0.38220946278136125,2.3122070976690736,0.29139467733124746,1.638602957556465,-3.83910904701181,90.957346433159,29.305079140410015,0.6736041401126103,5,-1.089998245239265,-2.674999237060554,-5.004998207092292,-4.91999816894532,3.120002746582017,1,0.02742923319248991,-1.366654586838073,54.9000015258789,4.083383666592432,55.1500015258789,-1.3636345621275099,54.84000015258789,0.02742923319248991 6637,2012-05-30,55.16999816894531,55.77000045776367,55.0099983215332,55.4000015258789,36000.0,-0.010935830471512586,-1.7636287973366624,-0.8846340067784159,53.48835995706248,49.23766076374148,-0.5111276110022587,-0.3994932188125375,-2.4451249364702647,-3.308221154670477,16.5624319229227,0.770000457763679,-0.4593621153957699,0.3644983291626005,-0.9691394491476899,1.698136107472891,-0.3023205599925447,1.0313172183177457,-3.115126243512975,58.51052389155714,-2.301281056584628,0.6668188891551453,5,-0.4799976348876953,-0.68499755859375,-4.689997673034668,-4.489997863769531,3.8800010681152344,2,0.04875842904994743,2.9999872843909543,55.77999877929688,-1.366654586838073,54.9000015258789,4.083383666592432,55.1500015258789,0.04875842904994743 6638,2012-05-31,55.06999969482422,55.56000137329102,54.63000106811523,55.22000122070313,53000.0,-0.0018125517027365312,1.240959647026377,0.6521710286264484,42.996737004555285,49.82520666183657,-0.396375934877355,-0.33975422893487917,-2.252920534157184,-3.202312364862678,16.00926259796292,0.9300003051757955,-0.42111227968472065,0.2789999008178725,-1.0354209426239507,1.5934207442596957,-0.3782105209030391,0.9362103225387841,-2.9034252201075574,33.834597248832296,-21.156989378301702,0.6572104217209118,5,-0.37999916076660156,0.03500175476074219,-1.9650001525878906,-1.9650001525878906,3.7600021362304688,3,0.0379517008202257,-1.7636287973366624,55.16999816894531,2.9999872843909543,55.77999877929688,-1.366654586838073,54.9000015258789,0.0379517008202257 6639,2012-06-01,53.9000015258789,54.9900016784668,53.61999893188477,54.0,42700.0,-0.021245654175212958,-3.1515004392658006,0.6666497126290784,35.49724382772315,49.738219982164445,0.7997172715342771,0.8336038712723521,-1.0078913420037239,-2.025962130706503,15.43801166612855,1.450000762939446,-0.3837253751171943,-0.8659982681274485,-2.229822882417423,0.4978263461625261,-1.5479105752724394,-0.18408596098245766,-1.6239585528636056,12.017269268298499,-35.741013809235675,0.681912307144988,6,0.8849983215332102,1.2049999237060618,-0.795001983642571,-0.795001983642571,4.199996948242195,4,0.09647489426777711,1.240959647026377,55.06999969482422,-1.7636287973366624,55.16999816894531,2.9999872843909543,55.77999877929688,0.09647489426777711 6640,2012-06-04,54.13000106811523,54.43999862670898,53.4900016784668,54.11000061035156,59700.0,0.004267152796385343,1.9687609896824083,-0.2000076295108631,44.72843431010324,49.61132071839736,0.7172586004548336,0.6876933638274281,-1.1483241441817214,-2.2545945680464925,15.263806768517076,0.9499969482421804,-0.3222942965238076,-0.666998863220222,-1.9354681444923543,0.6014704180519104,-1.301233503856288,-0.03276422258415579,-1.74667896676727,26.016245033913314,-20.779338941719082,0.6342346406360673,6,0.5900001525878977,0.9750003814697337,-1.0250015258788991,-1.0250015258788991,3.75,0,0.10049877183382083,-3.1515004392658006,53.9000015258789,1.240959647026377,55.06999969482422,-1.7636287973366624,55.16999816894531,0.10049877183382083 6641,2012-06-05,54.22000122070313,54.540000915527344,52.4000015258789,53.86000061035156,35900.0,0.001662666743247554,3.279998779296889,17.999618539011138,47.689778117981284,49.78672845140798,0.6308974459724723,0.64244566660755,-1.1723001603837133,-2.338698602941818,15.369623370726323,2.1399993896484446,-0.18716759587862697,-0.584498786926261,-1.8365363812473348,0.6675388073948127,-1.2105175840868014,0.041520010234279425,3.4199981689453054,54.00594277952319,4.534311783020797,0.626018797160538,6,-0.04500007629395242,0.2950000762939311,-1.115001678466804,-1.115001678466804,2.6999969482421804,1,0.09682773666178668,1.9687609896824083,54.13000106811523,-3.1515004392658006,53.9000015258789,1.240959647026377,55.06999969482422,0.09682773666178668 6642,2012-06-06,55.66999816894531,55.72000122070313,54.13999938964844,54.77999877929688,60700.0,0.026742842412340595,2.1919051802530474,2.472216335353638,56.57534031823999,50.21994526077772,-0.7384171224276059,-0.8055341884845504,-2.5657872381719073,-3.7755852536475842,14.719887385663565,1.5800018310546946,0.06159608639840286,0.8379981994628878,-0.4662873433426711,2.1422837422684466,0.18585542806010835,1.4901409708656672,1.8652012634277355,98.49388384475539,44.4818120336509,0.6521427714027788,6,-1.4949970245361328,-1.1799964904785156,-2.5649986267089844,-2.5649986267089844,1.8100013732910156,2,0.058020540024651845,3.279998779296889,54.22000122070313,1.9687609896824083,54.13000106811523,-3.1515004392658006,53.9000015258789,0.058020540024651845 6643,2012-06-07,55.58000183105469,56.1500015258789,55.18999862670898,56.1500015258789,84000.0,-0.0016166039312145442,2.3684330286036364,-0.6404495345208879,59.42447962263547,50.07455402302168,-0.5949812689109208,-0.677832471934039,-2.4220631018413883,-3.658658091587668,14.150096832618065,0.9600028991699219,0.14822142182596565,0.7020017623901396,-0.6410596464025176,2.0450631711827967,0.030471057993814554,1.3735324667864646,1.852493643188481,84.80000813802103,24.389224557700885,0.671530704396328,6,-1.3050003051757884,-1.3050003051757884,-2.4750022888183594,-2.4750022888183594,1.1399993896484446,3,0.06243248095877241,2.1919051802530474,55.66999816894531,3.279998779296889,54.22000122070313,1.9687609896824083,54.13000106811523,0.06243248095877241 6644,2012-06-08,56.06000137329102,56.7599983215332,55.36000061035156,55.38000106811523,42400.0,0.00863619155133133,-2.8888759377781543,-1.19298363025529,67.4963877614509,51.389522055544624,-1.0418881549952062,-1.2096106607024097,-2.839392690588376,-4.110258980105137,13.160534878399016,1.3999977111816406,0.2487589633326195,1.1755012512207088,-0.1900673656162155,2.541069868057633,0.49271694280224665,1.858285559639171,1.271844221984857,83.94501232340626,16.63539572865203,0.6827843084184609,6,-1.480001449584968,-1.480001449584968,-2.9550018310546946,-2.9550018310546946,0.7099990844726491,4,0.0494113519426953,2.3684330286036364,55.58000183105469,2.1919051802530474,55.66999816894531,3.279998779296889,54.22000122070313,0.0494113519426953 6645,2012-06-11,55.709999084472656,56.6500015258789,55.66999816894531,56.6500015258789,63500.0,-0.0062433514135645796,1.0851081098630122,-1.382355911095115,58.74800615985612,51.84941856440087,-0.6312917077134728,-0.9301370925335704,-2.432074479492556,-3.7344033203154936,12.08723605408928,0.9800033569335866,0.2629771822110243,0.8399990081787081,-0.4811326723646516,2.161130688722068,0.17943316790702823,1.500564848450388,1.523209629415284,75.9174309919883,8.19697079355123,0.6605658402716794,6,-1.1299991607666016,-1.1299991607666016,-2.604999542236328,-2.604999542236328,0.470001220703125,0,0.04290072570319925,-2.8888759377781543,56.06000137329102,2.3684330286036364,55.58000183105469,2.1919051802530474,55.66999816894531,0.04290072570319925 6646,2012-06-12,56.11000061035156,56.58000183105469,55.4900016784668,56.06000137329102,39900.0,0.007180066997890089,1.2020167769330656,-0.05319053957534509,61.001535721294005,52.68421587153772,-1.0946766422101035,-1.2924412326211083,-2.7727988163579838,-4.116660977742846,11.36318904511498,1.0900001525878906,0.19067132043270618,1.1740005493164034,-0.25757413438839905,2.605575233021206,0.45821320746399863,1.8897878911688082,1.0265439597761983,75.19091694002915,7.329292752141214,0.7157873418524018,6,-1.5300006866455078,-1.5300006866455078,-2.315000534057617,-3.0050010681152344,-1.6800003051757812,1,0.03154518692764241,1.0851081098630122,55.709999084472656,-2.8888759377781543,56.06000137329102,2.3684330286036364,55.58000183105469,0.03154518692764241 6647,2012-06-13,55.95000076293945,56.11999893188477,55.75,56.09000015258789,55500.0,-0.002851538864225067,2.7000457770654984,-2.800030518044191,58.44750343148975,54.40096769675266,-0.9078700353750335,-1.0732681610520558,-2.562863078365396,-3.9442980016772253,10.929486680290097,0.36999893188477273,0.18455865880712707,0.9415006637573242,-0.5429914603451351,2.4259927878597836,0.19925460170609455,1.683746725808554,1.0918129463033281,48.40778878721784,-16.762028306876374,0.7422460620512297,6,-1.3700008392333984,-1.3700008392333984,-1.8450002670288086,-2.845001220703125,-1.9500007629394531,2,0.0173368613544036,1.2020167769330656,56.11000061035156,1.0851081098630122,55.709999084472656,-2.8888759377781543,56.06000137329102,0.0173368613544036 6648,2012-06-14,56.2400016784668,56.43000030517578,55.61999893188477,56.06999969482422,41800.0,0.005183215577709843,1.945463625077135,-1.2143051771117166,58.32062251279962,56.936898661761155,-1.1336703047914725,-1.3099287184180923,-2.7840216083574276,-4.212619355060163,10.530760543058626,0.8100013732910085,0.12968353811189104,1.155001449584958,-0.41967332071878616,2.7296762198887023,0.36766406443308597,1.9423388347368302,0.7089757871087059,62.857321914654186,1.4678615031799325,0.7873373851518715,6,-1.6600017547607422,-1.6600017547607422,-2.1350011825561523,-3.1350021362304688,-3.25,3,0.02204832551141811,2.7000457770654984,55.95000076293945,1.2020167769330656,56.11000061035156,1.0851081098630122,55.709999084472656,0.02204832551141811 6649,2012-06-15,56.959999084472656,57.20000076293945,56.61000061035156,56.77000045776367,112300.0,0.012802229454440761,-1.3137337033352532,1.11762593963873,64.67237024574942,59.152891543499614,-1.5354262704519428,-1.9163157105022748,-3.4012123743817995,-4.872520371009763,10.48975214752371,0.9599990844726562,0.1476461354690244,1.7404989242553697,0.007373092636996148,3.473624755873743,0.8739360084461865,2.607061840064553,-4.559997558593757,85.96480661036081,24.57441750049113,0.8665629158091857,6,-2.1599979400634766,-2.1599979400634766,-2.8549985885620117,-3.854999542236328,-3.5699996948242188,4,-0.004213445709744579,1.945463625077135,56.2400016784668,2.7000457770654984,55.95000076293945,1.2020167769330656,56.11000061035156,-0.004213445709744579 6650,2012-06-18,57.06000137329102,57.31999969482422,56.59000015258789,56.59000015258789,46300.0,0.0017556581886537526,-2.106372962794624,2.4737085148674254,60.25644082292383,60.54918739960434,-1.3143141511456307,-1.8438613293219035,-3.402218719670749,-4.909637899501497,10.993236889727358,0.7299995422363281,0.267972909155354,1.6710010528564538,-0.08696288079889314,3.428964986511801,0.7920190860287804,2.5499830196841273,-4.5639998626709115,85.79242604586436,26.97953879317393,0.8789819668276722,6,-1.3300018310546946,-2.2000007629394602,-3.017500877380378,-3.9550018310546946,-1.3900032043457102,0,-0.005082385358355368,-1.3137337033352532,56.959999084472656,1.945463625077135,56.2400016784668,2.7000457770654984,55.95000076293945,-0.005082385358355368 6651,2012-06-19,57.47999954223633,57.95000076293945,56.86999893188477,56.90999984741211,58700.0,0.007360640708675037,-2.3230747561534364,1.2127621583013906,69.0909469226699,61.93981035565211,-1.3670060959567607,-2.148778425690111,-3.6640740500183426,-5.263989971033638,11.45636482426055,1.0800018310546804,0.5821745998168524,1.9479991912841825,-0.0014412735176065894,3.8974396560859716,0.9732789588832844,2.9227194236850806,-4.791038104248052,79.82828964171338,20.11061080379602,0.9747202324008949,6,-0.9099998474121094,-2.3049983978271484,-3.4499988555908203,-4.375,-0.6300010681152344,1,-0.022616549189519497,-2.106372962794624,57.06000137329102,-1.3137337033352532,56.959999084472656,1.945463625077135,56.2400016784668,-0.022616549189519497 6652,2012-06-20,57.88999938964844,58.09000015258789,57.38999938964844,57.61000061035156,55900.0,0.007132913198978796,1.058824849375624,0.49122619159159964,72.16983338871438,63.35596077410532,-1.5969147281481852,-2.4289195288965857,-3.89275439976322,-5.6127977191655845,11.796917079966862,0.7000007629394531,0.8272657633958005,2.1964990615844755,0.028325402111249787,4.364672721057701,1.1124122318478626,3.2805858913210884,-4.8853755921630935,91.90280712158837,27.716805126448392,1.0840868297366137,6,-1.164999008178711,-2.644998550415039,-4.004999160766602,-4.784999847412109,-0.4099998474121094,2,-0.05976851133101502,-2.3230747561534364,57.47999954223633,-2.106372962794624,57.06000137329102,-1.3137337033352532,56.959999084472656,-0.05976851133101502 6653,2012-06-21,57.68999862670898,58.02000045776367,56.90999984741211,58.02000045776367,74800.0,-0.003454841337849901,5.727239099274056,-1.1785831062670553,85.15770141299598,65.31832895761033,-1.1914264335753728,-2.11277977978623,-3.52517161251037,-5.3529449626020025,12.203602506493658,1.1100006103515625,1.0636866057091297,1.8539983749389606,-0.4484515411099963,4.1564482909879175,0.7027734169144821,3.005223332963439,-4.278544720815432,73.33323160807245,2.4429707871302355,1.151224958024479,6,-0.8999977111816335,-2.444997787475579,-3.8049983978271413,-4.584999084472649,1.2100028991699219,3,-0.06396253622028347,1.058824849375624,57.88999938964844,-2.3230747561534364,57.47999954223633,-2.106372962794624,57.06000137329102,-0.06396253622028347 6654,2012-06-22,57.88999938964844,58.1500015258789,57.43000030517578,57.7599983215332,145100.0,0.0034668186462196715,1.2153701693125063,-0.3939404448143439,85.07463217684817,68.243509626165,-1.2343480131478515,-2.210305248085973,-3.562772044576562,-5.499785677309006,12.482000504091214,0.7200012207031179,1.1385361769689197,1.91699924468994,-0.5348098818810669,4.368808371260947,0.6910946814044365,3.1429038079754434,-4.104261784019343,83.33321106750334,6.487164100736237,1.2259045632855026,6,-1.069997787475586,-2.6149978637695384,-4.004999160766602,-4.784999847412109,-0.09999847412109375,4,-0.08464325035142128,5.727239099274056,57.68999862670898,1.058824849375624,57.88999938964844,-2.3230747561534364,57.47999954223633,-0.08464325035142128 6655,2012-06-25,57.47999954223633,57.88000106811523,57.18999862670898,57.27999877929688,38900.0,-0.0070823950895639864,-2.631581589117969,1.5384547668651702,78.6971860545863,70.2096929965308,-0.6111373897863288,-1.6834176944245414,-2.983405828966447,-5.048848890500032,12.55701079065124,0.7000007629394602,1.2000860840790608,1.3779994964599638,-1.1073639578896959,3.8633629508096234,0.1353177692851375,2.62068122363479,-3.2578355445822496,47.65620110566389,-30.753816460098186,1.2426817271748285,6,-0.5949993133544922,-2.204998016357429,-3.5850000381469727,-4.375,-0.6899986267089844,0,-0.07115518763326634,1.2153701693125063,57.88999938964844,5.727239099274056,57.68999862670898,1.058824849375624,57.88999938964844,-0.07115518763326634 6656,2012-06-26,57.31000137329102,57.68000030517578,56.6500015258789,57.5,38700.0,-0.002957518620374966,2.7454553020897894,-0.9499895096225354,68.63640974378225,71.34179369789663,-0.28275266301700697,-1.468193484152188,-2.652518517592675,-4.847428338535089,12.014208091341255,1.029998779296882,1.162702963332336,1.1315011978149485,-1.4057761088067195,3.6687785044366166,-0.13713745549588197,2.400139851125779,-2.695053622814463,43.999989827474906,-30.553055335734456,1.2686386533108338,6,-0.4250011444091868,-2.0349998474121236,-3.4000015258789134,-4.205001831054695,-0.4700012207031321,1,-0.02861635255709527,-2.631581589117969,57.47999954223633,1.2153701693125063,57.88999938964844,5.727239099274056,57.68999862670898,-0.02861635255709527 6657,2012-06-27,57.86000061035156,58.13999938964844,57.18999862670898,57.599998474121094,45000.0,0.00959691544025798,1.3170758938955691,-1.3684421868412582,73.45677461892271,73.02358837635475,-0.5960021490551028,-1.9039479029247275,-3.0577106997332635,-5.372547227445189,11.579883218501145,0.9500007629394602,1.2544600955880014,1.5470003128051744,-1.0496776612461147,4.1436782868564634,0.24866132577952982,2.845339299830819,-2.891547482334772,80.66660563151089,7.103643968795836,1.2983389870256452,6,-0.48999977111816406,-2.5849990844726634,-3.950000762939453,-4.755001068115234,0.06999969482421875,2,-0.017455964838855698,2.7454553020897894,57.31000137329102,-2.631581589117969,57.47999954223633,1.2153701693125063,57.88999938964844,-0.017455964838855698 6658,2012-06-28,57.15999984741211,57.61000061035156,56.56000137329102,57.61000061035156,36100.0,-0.012098181050039902,3.666655363879085,-1.730757944775375,60.82675273261376,72.59629754156191,0.27739544586854237,-1.0955086482117053,-2.212248508480357,-4.643500422073217,11.287255843356919,1.2999992370605398,1.288189138984265,0.742499542236331,-1.8114221515968154,3.2964212360694773,-0.5344613046802422,2.019460389152904,-1.873391879609109,37.73574946798163,-33.088216829178656,1.2769608469165739,6,0.19500160217285156,-1.8849983215332102,-3.25,-4.055000305175781,0.6100006103515625,3,0.005598315179818902,1.3170758938955691,57.86000061035156,2.7454553020897894,57.31000137329102,-2.631581589117969,57.47999954223633,0.005598315179818902 6659,2012-06-29,59.099998474121094,59.47999954223633,57.47000122070313,57.95000076293945,81400.0,0.033939794119800304,1.1047104524710578,-2.5555461365659307,75.41229625393194,74.28028147834058,-1.4830830265949757,-2.7678722910256113,-3.9560981146901213,-6.528027674632348,12.437818046894785,2.3199996948242188,1.4149075419567936,2.4224983215332045,-0.11098062610713555,4.955977269173545,1.155758847713038,3.689237795353371,-3.527051150510502,86.98625663000023,16.11231690408566,1.2667394738201687,6,-1.0799980163574219,-3.1599979400634766,-5.189998626708984,-5.994998931884766,-1.4099998474121165,4,-0.003384043204836429,3.666655363879085,57.15999984741211,1.3170758938955691,57.86000061035156,2.7454553020897894,57.31000137329102,-0.003384043204836429 6660,2012-07-02,59.56999969482422,59.79999923706055,58.599998474121094,59.099998474121094,65000.0,0.007952643533636117,1.5806459551916783,0.4086975270761117,75.66765712992049,75.01102705692398,-1.7428808304305363,-2.9612509195944625,-4.223668434673641,-6.947404610627444,13.836643515266037,1.2000007629394531,1.5511692972586815,2.620499610900879,0.07057404915264698,5.170425172649111,1.3455368300267594,3.8954623917749984,-3.528206104978537,92.90124401598405,21.640890125738395,1.274962780874116,7,-1.3899993896484375,-3.469999313354492,-5.782500267028809,-6.465000152587891,-1.970001220703125,0,-0.02988079215067596,1.1047104524710578,59.099998474121094,3.666655363879085,57.15999984741211,1.3170758938955691,57.86000061035156,-0.02988079215067596 6661,2012-07-03,59.47000122070313,59.68000030517578,59.040000915527344,59.25,33600.0,-0.00167867172458247,1.0,0.46808648789041185,76.34732265788608,75.4751925312764,-1.4873228149737372,-2.580049512434705,-3.869548157436924,-6.79653004002639,14.481777396290463,0.6399993896484375,1.5859961831910567,2.2580011367797894,-0.1876053942042617,4.7036076677638405,1.0351978712877639,3.480804402271815,-2.9020588402473706,89.81486932298517,15.016763408091904,1.222803265492026,7,-1.2900009155273509,-3.3700008392334055,-5.712501525878913,-6.365001678466804,-1.6700019836425852,1,-0.045064742730202,1.5806459551916783,59.56999969482422,1.1047104524710578,59.099998474121094,3.666655363879085,57.15999984741211,-0.045064742730202 6662,2012-07-05,58.9000015258789,59.47999954223633,58.77000045776367,59.099998474121094,27500.0,-0.009584659208411117,-2.0869586850878212,-0.9090719933416592,69.10920729331144,73.69202651797812,-0.8481832201100801,-1.8505367891476325,-3.263771858906736,-6.161846415671164,15.781581573613657,0.7099990844726562,1.6588006571092109,1.526501274108881,-0.9169493305988325,3.9699518788165946,0.3047759717550278,2.7482265764627343,-1.8795711854984702,72.22227455006531,-3.917461039094775,1.2217253023538563,7,-0.7200012207031179,-2.8000011444091726,-5.0025014877319265,-5.795001983642571,-1.4800033569335866,3,-0.03497455551653772,1.0,59.47000122070313,1.5806459551916783,59.56999969482422,1.1047104524710578,59.099998474121094,-0.03497455551653772 6663,2012-07-06,59.04999923706055,59.11999893188477,58.459999084472656,58.75,37600.0,0.002546650378535853,2.0000086697935076,-1.5000190737773176,66.35369014010512,71.6119218472289,-0.8772269306511689,-1.820584154515899,-3.3684199618119806,-6.258884046597018,16.702408506805444,0.6599998474121165,1.6485073993052026,1.5029991149902315,-0.8966328627803009,3.902631092760764,0.3031831261049689,2.702815103875494,-1.6404292511449015,67.81113139433023,-6.793091749394378,1.1998159888852649,7,-0.8699989318847656,-2.9499988555908203,-4.462498664855957,-5.944999694824219,-2.1300010681152344,4,-0.018966959294757113,-2.0869586850878212,58.9000015258789,1.0,59.47000122070313,1.5806459551916783,59.56999969482422,-0.018966959294757113 6664,2012-07-09,58.83000183105469,59.04999923706055,58.34000015258789,58.77999877929688,58200.0,-0.003725612342900475,1.897968080965356,0.16667726307488445,63.594492999053585,69.9338448410586,-0.5697869545299241,-1.4571329519497667,-3.1288727667496232,-5.9750121620660295,17.18104421581903,0.7099990844726562,1.5737470619767038,1.1445016860961914,-1.2131462370900579,3.5021496092824407,-0.03432227549693323,2.323325647689316,-1.085771749978754,33.561779844799204,-37.99025167193513,1.1788239615931264,7,-0.6500015258789062,-2.730001449584961,-3.9325008392333984,-5.725002288818359,-1.9900016784667969,0,-0.01801804080059488,2.0000086697935076,59.04999923706055,-2.0869586850878212,58.9000015258789,1.0,59.47000122070313,-0.01801804080059488 6665,2012-07-10,58.099998474121094,59.099998474121094,58.06000137329102,58.88999938964844,25200.0,-0.01240869172552439,-1.390811351199686,-15.799054012818846,54.545449460544425,68.3681825873655,0.2876628565554711,-0.5680188642119646,-2.3912678883226164,-5.171478031517353,17.576637879138165,1.039997100830071,1.4354628447574243,0.2949983596801786,-1.8759336393939634,2.4659303587543207,-0.7904676398568924,1.3804643592172496,-0.06796071120731284,2.4689584692217736,-65.22567755590134,1.08546599953707,7,0.0800018310546875,-1.9999980926513672,-3.1549978256225586,-4.994998931884766,-0.8599967956542969,1,-0.007056796182098646,1.897968080965356,58.83000183105469,2.0000086697935076,59.04999923706055,-2.0869586850878212,58.9000015258789,-0.007056796182098646 6666,2012-07-11,57.88000106811523,58.36999893188477,57.6500015258789,58.36999893188477,25100.0,-0.0037865303232986758,1.938777734527026,0.6202497416632241,49.92459780220281,65.75349627439662,0.6671786003177615,-0.21989244275153652,-2.1573643695417744,-4.894290131178899,18.00711084007627,0.7199974060058736,1.2752687243256702,-0.01349906921387145,-2.032485215514704,2.0054870770869613,-1.0229921423642878,0.9959940039365449,1.9199981689453196,12.568294620020254,-49.91345339005238,1.0094930731504166,7,0.299999237060554,-1.7800006866455007,-2.9674997329711843,-4.775001525878899,-0.5200004577636648,2,-0.004837639751675504,-1.390811351199686,58.099998474121094,1.897968080965356,58.83000183105469,2.0000086697935076,59.04999923706055,-0.004837639751675504 6667,2012-07-12,56.91999816894531,57.47999954223633,56.54999923706055,57.47999954223633,31900.0,-0.016586089866172382,2.321421516202206,1.1428649279875107,44.7902508874726,63.9716627360476,1.653726782180101,0.8606312466445587,-1.171757391873932,-3.880980802970427,18.372665256937566,1.3300018310546804,1.1499437101549574,-1.0220018386840835,-2.8849887186472927,0.8409850412791258,-1.9534952786656845,-0.0905083987024824,2.8370011138916027,14.396847308188942,-44.78262568979089,0.9314934399816042,7,1.2550010681152344,0.05000114440917969,-2.5749969482421875,-3.8149986267089844,0.9000015258789062,3,0.015460314413631604,1.938777734527026,57.88000106811523,-1.390811351199686,58.099998474121094,1.897968080965356,58.83000183105469,0.015460314413631604 6668,2012-07-13,57.47999954223633,57.68000030517578,56.75,57.06999969482422,41400.0,0.00983839408477949,1.296293156633088,-0.732140789231681,47.35483839211661,60.85416741806812,1.278319932159249,0.4198146655488699,-1.6991195211492567,-4.38052504163722,18.436744262875536,0.9300003051757812,1.1524702608158321,-0.5240003585815458,-2.223888090372313,1.1758873732092212,-1.3739442244769293,0.3259435073138377,2.148719738769529,36.47061111468479,-18.841707490530148,0.8499438658953823,7,0.6949996948242188,0.0149993896484375,-3.14749813079834,-4.375,0.279998779296875,4,-0.001043865236062258,2.321421516202206,56.91999816894531,1.938777734527026,57.88000106811523,-1.390811351199686,58.099998474121094,-0.001043865236062258 6669,2012-07-16,56.72000122070313,57.56999969482422,56.599998474121094,57.56999969482422,23500.0,-0.013221961161895113,1.282359910601287,-2.073167781613135,45.30864924306471,57.4809443195286,1.8609064202516876,1.2236481324719577,-0.8836918772504205,-3.5563706473914394,17.961854402759496,0.970001220703125,1.0566233131130218,-1.271998786926261,-3.0059642382646317,0.46196666441210965,-2.13898151259545,-0.4050160612570721,2.7855692585449106,6.666746451208789,-47.56451555849982,0.8669827256691867,7,1.394998550415032,0.8599987030029226,-2.444999694824233,-3.615001678466804,1.259998321533196,0,0.003526039209060805,1.296293156633088,57.47999954223633,2.321421516202206,56.91999816894531,1.938777734527026,57.88000106811523,0.003526039209060805 6670,2012-07-17,56.77000045776367,57.18000030517578,56.31999969482422,57.18000030517578,16500.0,0.0008815098022652013,3.1951264898259195,0.4823536275592217,46.61653380550192,54.17752333593035,1.5331898219039743,1.2129999239953548,-0.8478461108103943,-3.564903116293607,17.463570406611346,0.8600006103515625,1.0886879629734736,-1.2074995040893555,-2.9787303163825385,0.5637313082038276,-2.093114910235947,-0.32188409794276396,2.6173471717968724,21.95126489825912,-32.187269314924485,0.8856154061465911,7,1.1299991607666016,0.875,-2.190000534057617,-3.6650009155273438,1.0,1,0.0012330402370932525,1.282359910601287,56.72000122070313,1.296293156633088,57.47999954223633,2.321421516202206,56.91999816894531,0.0012330402370932525 6671,2012-07-18,56.18000030517578,56.93999862670898,55.63000106811523,56.83000183105469,25300.0,-0.010392815709537429,2.011505542303964,1.5853701653346235,39.52617825203079,50.8905201091214,1.7963281183494928,1.792517048882857,-0.19514015012161678,-2.927664119216338,16.700063051469588,1.30999755859375,0.8122058295202308,-1.7324996948242202,-3.668364889777365,0.20336550012892474,-2.700432292300789,-0.7645670973476513,3.0233064483005805,26.829241061044733,-22.96416910875874,0.9679325974765723,7,1.1949996948242188,1.4650001525878906,-1.6000003814697266,-3.075000762939453,0.8800010681152415,2,0.018867948870291418,3.1951264898259195,56.77000045776367,1.282359910601287,56.72000122070313,1.296293156633088,57.47999954223633,0.018867948870291418 6672,2012-07-19,54.43000030517578,56.29999923706055,53.84000015258789,56.29999923706055,45600.0,-0.03114987523128898,1.6310165664033096,2.8769146800943695,34.950381575045895,47.401263601892595,3.1799871950938297,3.4467273663685347,1.5646735704501964,-1.1262303980319075,16.232935440874137,2.4599990844726562,0.4264942971799712,-3.309499740600586,-5.794388594014677,-0.8246108871864948,-4.5519441673076315,-2.0670553138935404,4.487441993471691,15.364586696442498,-34.468812300764526,1.2424444267070454,7,2.039999008178711,2.3899993896484375,0.14999961853027344,-1.3250007629394531,3.0900001525878906,3,0.05383061342546358,2.011505542303964,56.18000030517578,3.1951264898259195,56.77000045776367,1.282359910601287,56.72000122070313,0.05383061342546358 6673,2012-07-20,54.0,54.33000183105469,53.75,53.97999954223633,46600.0,-0.007900060679126852,-1.4166766007836031,-0.010695438068252522,16.26984046890516,42.14296887632055,3.149517580094269,3.7799057422283724,2.014522706932752,-0.6435811952466963,16.31844889982966,0.6800003051757812,-0.001726630486167835,-3.555000114440915,-6.550797192252531,-0.5592030366292988,-5.052898653346723,-2.057101575535107,4.409698084041516,6.544503140634518,-36.99522467510259,1.4978985389058064,7,2.424999237060547,2.7749996185302734,0.5799999237060547,-0.8950004577636719,3.6800003051757812,4,0.07074073508933743,1.6310165664033096,54.43000030517578,2.011505542303964,56.18000030517578,3.1951264898259195,56.77000045776367,0.07074073508933743 6674,2012-07-23,52.9900016784668,53.88000106811523,52.9000015258789,53.5,36400.0,-0.018703672620985268,-1.8405840368422504,-25.49933244325768,9.382701513870671,37.124885771134565,3.6252253297680213,4.641983288745479,2.9921006563843235,0.41516448075654466,16.478887767800103,1.0999984741211009,-0.39565191889099793,-4.319998550415036,-7.937406402566744,-0.7025906982633288,-6.128702476490886,-2.511294624339186,4.86053263548974,2.1028079031995177,-33.73923273162025,1.8087039260758524,7,2.644998550415039,3.3599987030029297,1.5899982452392578,0.11499786376953125,5.019996643066406,0,0.09001691813504431,-1.4166766007836031,54.0,1.6310165664033096,54.43000030517578,2.011505542303964,56.18000030517578,0.09001691813504431 6675,2012-07-24,53.38999938964844,53.58000183105469,51.90999984741211,53.0,62900.0,0.007548550641850227,3.337643421913085,-0.7647072023217372,13.809486614035904,33.11209563911603,2.779105898956871,4.131696526356436,2.561405498992684,0.068012324217122,17.10413410551144,1.6700019836425781,-0.7938127303814895,-3.715500831604004,-7.732776412798202,0.30177474959019435,-5.724138622201103,-1.7068630410069048,3.7674603339772332,29.423457284480968,0.3917369641513382,2.0086377905970974,7,1.4050006866455078,2.4650001525878906,1.4100017547607422,-0.2849998474121094,4.600002288818359,1,0.08597115948792888,-1.8405840368422504,52.9900016784668,-1.4166766007836031,54.0,1.6310165664033096,54.43000030517578,0.08597115948792888 6676,2012-07-25,55.66999816894531,56.38000106811523,53.97999954223633,54.290000915527344,117300.0,0.04270460395882547,-1.4000015258788991,3.5384600336476386,34.0256894192827,31.916033253761597,0.17059003646733828,1.8156209842598088,0.31557799867604786,-2.1344886542516193,17.48362088766283,2.9900016784667898,-1.136193769347365,-1.3535018920898452,-5.419853019858735,2.7128492356790446,-3.3866774559742936,0.6796736717946033,-3.759998321533203,84.11627057546455,58.04669504919585,2.0331755638844466,7,-0.8749980926513672,0.18500137329101562,-0.3749980926513672,-2.5649986267089844,1.7100028991699148,2,0.037722334433088145,3.337643421913085,53.38999938964844,-1.8405840368422504,52.9900016784668,-1.4166766007836031,54.0,0.037722334433088145 6677,2012-07-26,56.849998474121094,57.0099983215332,55.58000183105469,56.2599983215332,71200.0,0.021196341727814705,2.1428499566130514,0.42753719337236495,40.125665902927885,31.112791866073962,-1.140298510518953,0.5861251175803517,-0.8064857564959738,-3.2354102749789035,17.331483658182005,1.4299964904785156,-1.3503137008275274,-0.12300148010253764,-4.170654965735778,3.924652005530703,-2.1468282229191615,1.9008252627140863,-4.939998626708984,96.86274715131786,72.9306923872779,2.0238267428166217,7,-2.1099987030029297,-0.9949989318847656,-0.9774980545043945,-3.589998245239258,0.25,3,0.003693982494397563,-1.4000015258788991,55.66999816894531,3.337643421913085,53.38999938964844,-1.8405840368422504,52.9900016784668,0.003693982494397563 6678,2012-07-27,57.47999954223633,58.4000015258789,56.81999969482422,56.95000076293945,39000.0,0.011081813280997999,-2.999999999999982,0.8983027834351663,44.155833861501044,30.984701268122443,-1.9783435365093993,-0.019682297693080386,-1.376805014914538,-3.7726054352498153,17.832410363187705,1.5800018310546804,-1.5119316804054819,0.49099960327148295,-3.5622922011450413,4.544291407688007,-1.5356462989367827,2.5176455054797486,-5.365999755859377,85.8243182479436,60.50333511462358,2.0266459022082626,7,-2.3249988555908203,-1.625,-1.4949989318847656,-4.149999618530273,-0.3899993896484375,4,0.0006959101573749127,2.1428499566130514,56.849998474121094,-1.4000015258788991,55.66999816894531,3.337643421913085,53.38999938964844,0.0006959101573749127 6679,2012-07-30,58.9000015258789,59.43999862670898,57.33000183105469,57.33000183105469,48500.0,0.024704279661643902,-1.6878945296744539,2.962270397881025,53.26798689289735,31.723751611166374,-3.415800405653684,-1.534089348661574,-2.7052094911055917,-5.097787313987602,17.16115015250972,2.1099967956542898,-1.5287772367909866,1.9210014343261648,-2.1112942669391757,5.953297135591505,-0.09514641630650544,3.937149284958835,-6.408841635131829,92.82872259800683,61.94784578950939,2.016147850632672,7,-3.2250022888183523,-3.045001983642571,-2.882500648498528,-5.5700016021728445,-1.190002441406243,0,-0.020713093193505006,-2.999999999999982,57.47999954223633,2.1428499566130514,56.849998474121094,-1.4000015258788991,55.66999816894531,-0.020713093193505006 6680,2012-07-31,57.790000915527344,59.31000137329102,57.6500015258789,58.61999893188477,45800.0,-0.018845510723184855,-1.990999350468578,-0.5286612596764622,49.65727286646443,32.84942879054789,-2.398080769359815,-0.5947735585224478,-1.4952783087497252,-3.905803439491379,16.253319142824715,1.6599998474121236,-1.6426504917063554,0.900000762939456,-2.966677794501443,4.766679320380355,-1.03333851578099,2.833340041659902,-4.742933925903323,69.78025663275368,35.07175694013744,1.9333392787204493,7,-2.115001678466797,-1.9350013732910156,-1.7424993515014648,-4.430000305175781,-0.2800025939941406,1,0.0038068420578056816,-1.6878945296744539,58.9000015258789,-2.999999999999982,57.47999954223633,2.1428499566130514,56.849998474121094,0.0038068420578056816 6681,2012-08-01,56.790000915527344,58.83000183105469,56.54999923706055,58.18000030517578,70500.0,-0.017304031565282707,-1.43850186654699,1.6747020622394482,49.50646442106385,34.46677132899433,-1.4555155593933762,0.20464524817129615,-0.4355335218361134,-2.832155963795941,15.03631453641786,2.2800025939941406,-1.7112783276690138,0.034000778198240766,-3.637014822576404,3.7050163789728856,-1.801507022189078,1.8695085785855596,-3.2314993949365274,31.347152563310743,-5.685646156183566,1.8355078003873215,8,-1.1150016784667969,-0.9350013732910156,-0.7100000381469727,-3.4300003051757812,0.7599983215332031,2,0.02113049381218368,-1.990999350468578,57.790000915527344,-1.6878945296744539,58.9000015258789,-2.999999999999982,57.47999954223633,0.02113049381218368 6682,2012-08-02,56.84000015258789,57.459999084472656,56.33000183105469,56.72999954223633,35300.0,0.000880423248010187,-1.483521274365961,-0.07913716449860037,47.47235548891718,37.933717442329,-1.2602322250881528,-0.008007669882161395,-0.425264714755869,-2.817368913470716,14.005999121598354,1.1299972534179688,-1.8040170163888902,0.187000083923337,-3.3436423978185488,3.7176425656652228,-1.5783211569476023,1.9523213247942763,-2.8109788635076214,16.398676752524057,-19.849923021471138,1.7653212408709422,8,-1.1650009155273438,-0.9850006103515625,-0.7599992752075195,-3.479999542236328,0.6399993896484375,3,0.009500367946476018,-1.43850186654699,56.790000915527344,-1.990999350468578,57.790000915527344,-1.6878945296744539,58.9000015258789,0.009500367946476018 6683,2012-08-03,57.93000030517578,59.04999923706055,57.4900016784668,57.4900016784668,39700.0,0.01917663880474607,-6.090920125191819,3.99996532112637,54.657426033330864,42.96424238893569,-1.9379304698044066,-1.250322202621959,-1.4468911653202383,-3.8429316315689377,13.58245629999479,2.2099990844726562,-1.7585312186492175,1.3330001831054688,-2.0708127654419073,4.736813131652845,-0.3689062911682228,3.0349066573791603,-3.468100829085216,51.4469492816465,10.983190127542962,1.7019064742736894,8,-2.2550010681152344,-2.075000762939453,-1.607499122619629,-4.569999694824219,-0.8300018310546875,4,-0.01432766833561594,-1.483521274365961,56.84000015258789,-1.43850186654699,56.790000915527344,-1.990999350468578,57.790000915527344,-0.01432766833561594 6684,2012-08-06,57.77000045776367,58.540000915527344,57.540000915527344,57.81999969482422,21100.0,-0.0027619514339587425,-2.9215815338125406,-0.11363498435102261,53.81679433770732,47.40949880267695,-1.149460620523726,-1.2372407078850998,-1.2289609102835328,-3.606475847587234,13.269086658267803,1.0,-1.507195994576449,1.2260004043579116,-2.0624700545559804,4.514470863271804,-0.4182348250990344,2.8702356338148576,-2.909853049623635,48.32210899026985,5.288756951198522,1.644235229456947,8,-1.0600013732910156,-1.9150009155273438,-1.4549989700317383,-4.409999847412109,-0.6599998474121094,0,-0.011770820491388778,-6.090920125191819,57.93000030517578,-1.483521274365961,56.84000015258789,-1.43850186654699,56.790000915527344,-0.011770820491388778 6685,2012-08-07,57.68999862670898,58.25,57.36000061035156,58.25,30000.0,-0.0013848334848670651,2.1785614539410494,11.200198367284798,55.9968161367449,49.8507351046172,-0.44182123520278793,-1.2538136270294444,-1.0827044200837221,-3.4535392334328137,13.205678808047395,0.8899993896484375,-1.0487122822640345,1.1664985656738196,-2.0860456031094827,4.419042734457122,-0.45977351871783156,2.7927706500654708,-2.4634631210834286,49.99992987682136,4.713756083405826,1.626272084391651,8,-0.17999839782714133,-1.8349990844726491,-0.7099981307983327,-3.664999008178704,0.3000030517578196,1,0.0003466884770286782,-2.9215815338125406,57.77000045776367,-6.090920125191819,57.93000030517578,-1.483521274365961,56.84000015258789,0.0003466884770286782 6686,2012-08-08,57.599998474121094,57.86000061035156,57.22000122070313,57.6500015258789,30900.0,-0.0015600650845953856,1.7233945847671928,0.08929094488455781,64.50136358845387,52.55914595856453,-0.05504889802272572,-1.2499518065157105,-0.9544986724639983,-3.286395408738187,13.546346262598139,0.6399993896484304,-0.37999757914390386,1.090498542785646,-2.1397952595762746,4.3207923451475665,-0.5246483583953179,2.7056454439666098,-2.036385918808868,46.69109758201257,-2.2816422276961745,1.6151469011809607,8,0.2850017547607422,-1.8049983978271484,-0.45999813079833984,-3.414999008178711,0.14000320434570312,2,-0.0015625026904875217,2.1785614539410494,57.68999862670898,-2.9215815338125406,57.77000045776367,-6.090920125191819,57.93000030517578,-0.0015625026904875217 6687,2012-08-09,57.79999923706055,58.0,57.02000045776367,57.66999816894531,54200.0,0.00347223555968168,2.698093380453011,-2.5998626792801987,67.75700451453349,55.18149825334591,-0.11859167606340293,-1.4552565494155658,-1.093516945879557,-3.4132141550682036,14.10538211034427,0.9799995422363281,0.286457010053752,1.2464992523193388,-2.030966080798443,4.52396458543712,-0.3922334142395556,2.885231918878233,-1.9262757960365846,38.4236082923676,-15.25854381874089,1.638732666558892,8,0.08500099182128906,-2.104999542236328,-0.659998893737793,-3.614999771118164,-0.3400001525878906,3,-0.004325259572662832,1.7233945847671928,57.599998474121094,2.1785614539410494,57.68999862670898,-2.9215815338125406,57.77000045776367,-0.004325259572662832 6688,2012-08-10,57.41999816894531,57.77999877929688,57.18999862670898,57.77999877929688,19600.0,-0.006574413029950099,2.2777730682829147,-2.7692127116406544,71.99600271385124,57.26238890011857,0.28161830504934215,-1.138344635566419,-0.6524679641041331,-2.9568673119821867,14.886187384391569,0.6100006103515696,0.6366515327646809,0.8694982528686523,-2.4045042215363424,4.143500727273647,-0.767502984333845,2.5064994900711497,-1.2609727130665505,26.3156309683054,-32.49096064160341,1.6370012372024967,8,0.40000343322753906,-1.7449989318847656,-0.2799978256225586,-3.2349987030029297,0.660003662109375,4,0.0010449560293344096,2.698093380453011,57.79999923706055,1.7233945847671928,57.599998474121094,2.1785614539410494,57.68999862670898,0.0010449560293344096 6689,2012-08-13,56.91999816894531,57.18000030517578,56.33000183105469,57.1500015258789,13700.0,-0.008707767606137229,4.862039935808055,0.6388971305047784,67.35494968878542,59.228797435932016,0.5265954262053185,-0.6562388330515887,-0.05825310973860809,-2.3853683821889717,15.345349665853487,1.089996337890625,0.8416774969347003,0.35949840545654155,-2.9179038485465085,3.6369006594595916,-1.2792027215449835,1.9981995324580666,2.5200004577636648,30.72900523726645,-30.48096323259648,1.638701127001525,8,0.7700023651123047,-1.2449989318847656,0.2200021743774414,-1.3549976348876953,0.9900016784667969,0,0.0031623385623014144,2.2777730682829147,57.41999816894531,2.698093380453011,57.79999923706055,1.7233945847671928,57.599998474121094,0.0031623385623014144 6690,2012-08-14,56.84000015258789,57.290000915527344,56.52999877929688,57.290000915527344,32300.0,-0.001405446572924629,2.377781545373596,1.956496500481037,57.34003290114486,60.099193933718794,0.5114485554996548,-0.6015705641871136,0.10955797615167029,-2.2285012666256705,15.596063903114088,0.7600021362304616,0.9526683572982222,0.27600040435790874,-3.0024931912412214,3.554493999957039,-1.3632463934416563,1.9152472021574738,2.5377985382080013,30.538855132715064,-26.62632057449587,1.6392467977995653,8,0.8500003814697266,-1.1650009155273438,0.3000001907348633,-0.7399997711181641,1.5999984741210866,1,0.004750183973238009,4.862039935808055,56.91999816894531,2.2777730682829147,57.41999816894531,2.698093380453011,57.79999923706055,0.004750183973238009 6691,2012-08-15,57.2400016784668,57.68000030517578,56.86999893188477,56.88999938964844,20000.0,0.007037324503960107,-3.1538190674610145,-0.7777815453736278,52.71212006258434,60.6813899974596,0.2033800748842438,-0.9677023125843647,-0.19907333006696604,-2.5616203707417426,15.363297345380294,0.8400001525878906,0.8280260288882317,0.6230018615722628,-2.6636157921923242,3.90961951533685,-1.0203069653100343,2.26631068845456,2.0768410751342685,54.49106857325597,2.250401293210473,1.643308826882294,8,0.4499988555908203,-1.56500244140625,-0.10000133514404297,-1.1400012969970703,0.0,2,0.013102724982660963,2.377781545373596,56.84000015258789,4.862039935808055,56.91999816894531,2.2777730682829147,57.41999816894531,0.013102724982660963 6692,2012-08-16,57.36000061035156,57.47000122070313,56.36000061035156,56.97999954223633,30900.0,0.0020964173369322214,2.6999879201713424,1.0857102374905996,49.101804956019656,60.064098766647234,0.18427919845723295,-0.9032480960988636,-0.27116867543323053,-2.627091847020182,13.759943942553127,1.1100006103515696,0.8355621620666369,0.5965007781982408,-2.537309827541769,3.7303113839382505,-0.9704045246717641,2.1634060810682456,1.8971053247985736,71.0345480758097,22.09014607414889,1.5669053028700033,8,0.07500076293945312,-1.6850013732910156,-0.2200002670288086,-1.260000228881836,0.6800003051757812,3,0.006624844213245273,-3.1538190674610145,57.2400016784668,2.377781545373596,56.84000015258789,4.862039935808055,56.91999816894531,0.006624844213245273 6693,2012-08-17,57.81999969482422,57.9900016784668,56.72000122070313,57.25,28900.0,0.008019509755542886,1.7911985646735147,1.499994980675601,40.55942656842717,58.59105790339388,-0.32739330085151863,-1.119801608066858,-0.6740299808140691,-3.0307720759735304,12.129486700010556,1.2700004577636648,0.934890799354541,0.8654998779296861,-2.0144962145081493,3.7454959703675215,-0.5744981682892316,2.3054979241486038,1.3785641582440107,89.75891570667274,44.45027062659097,1.4399980462189186,8,-0.529998779296875,-2.145000457763672,-0.24750041961669922,-1.7199993133544922,-0.3899993896484375,4,-0.006226229890205048,2.6999879201713424,57.36000061035156,-3.1538190674610145,57.2400016784668,2.377781545373596,56.84000015258789,-0.006226229890205048 6694,2012-08-20,57.7599983215332,58.040000915527344,57.31999969482422,57.52999877929688,19400.0,-0.0010377269734989092,-1.2153961723779734,0.4035081848723624,49.678773220019714,57.88905313486886,-0.30056785791214224,-0.7210920480711991,-0.5718841797723115,-2.913111235629586,9.938934089990958,0.720001220703125,1.0704964013713578,0.5669986724853544,-1.642656315673797,2.776653660644506,-0.5378288215942248,1.6718261665649337,1.3811942910947579,83.33318195648522,39.421405085559776,1.1048274940795761,8,-0.5749969482421875,-2.0849990844726562,0.07500076293945312,-1.6599979400634766,-0.6599998474121094,0,0.005540227126394903,1.7911985646735147,57.81999969482422,2.6999879201713424,57.36000061035156,-3.1538190674610145,57.2400016784668,0.005540227126394903 6695,2012-08-21,57.97999954223633,58.31999969482422,57.6500015258789,58.11999893188477,37900.0,0.0038088855106686026,1.4814704926602786,-0.6086942099415023,65.29559956891015,57.97730157714178,-0.5309404437006222,-0.6109124126276484,-0.7350322663433957,-3.0748657237508326,7.21083179274634,0.6699981689453196,1.0187161706193635,0.557499885559082,-0.7640131890847996,1.8790129602029637,-0.10325665176286236,1.2182564228810264,1.1049692547601708,82.65304533653041,35.61722017044269,0.6607565373219418,8,-0.654998779296875,-2.3050003051757812,-0.13249969482421875,-1.8799991607666016,-0.5,1,-0.0012073076125712623,-1.2153961723779734,57.7599983215332,1.7911985646735147,57.81999969482422,2.6999879201713424,57.36000061035156,-0.0012073076125712623 6696,2012-08-22,57.77000045776367,57.95000076293945,57.36000061035156,57.65999984741211,26400.0,-0.003621922837713676,1.510632426465814,-0.7857220708446467,61.481476597556345,57.28002069747765,-0.3288753429704485,-0.24824756434958317,-0.482343284611936,-2.8091657495865405,6.799592935988236,0.6199989318847656,0.9836751693394064,0.2425006866455064,-0.7961603636102055,1.2811617369012183,-0.27682983848234954,0.7618312117733623,1.2598689999139907,71.93880132813808,20.158955174178516,0.5193305251278563,8,-0.44499969482421875,-2.095001220703125,0.0024995803833007812,-1.6700000762939453,-0.4399986267089844,2,0.011597683289532812,1.4814704926602786,57.97999954223633,-1.2153961723779734,57.7599983215332,1.7911985646735147,57.81999969482422,0.011597683289532812 6697,2012-08-23,57.06000137329102,57.599998474121094,56.540000915527344,57.599998474121094,24900.0,-0.012290100031966178,2.9259379613865795,-4.9090373144679615,38.14715992304093,53.5190381651654,0.2962723946002441,0.5041385295360996,0.26813368138630267,-2.0513400364925616,6.80799953559563,1.2299995422363281,0.901805153779236,-0.4779985427856346,-1.4917691361560372,0.5357720505847681,-0.9848838394708395,0.028886753899570294,1.9158707318541772,29.213528897423547,-21.674495695536063,0.506885296685202,8,0.2649993896484304,-1.3850021362304759,0.4499988555908132,-0.9600009918212962,0.9599990844726491,3,0.0031545794049003817,1.510632426465814,57.77000045776367,1.4814704926602786,57.97999954223633,-1.2153961723779734,57.7599983215332,0.0031545794049003817 6698,2012-08-24,57.52000045776367,57.72999954223633,56.43999862670898,56.86000061035156,25600.0,0.008061673210683962,1.3888949720078545,-1.2222285015930139,46.85138635856988,51.240864461808115,-0.16544823913306317,0.04984547015731522,-0.15455675241186384,-2.453166845621439,6.831966089463716,1.2900009155273509,0.7282693159193201,-0.01999950408935547,-1.0334460788388,0.9934470706600891,-0.5267227914640813,0.48672378328537036,1.402954241899721,57.44687326893008,5.97674603180058,0.5067232873747227,8,-0.18000030517578125,-1.845001220703125,-0.8750009536743164,-1.4200000762939453,0.3999977111816406,4,0.009040341683333342,2.9259379613865795,57.06000137329102,1.510632426465814,57.77000045776367,1.4814704926602786,57.97999954223633,0.009040341683333342 6699,2012-08-27,57.68000030517578,57.7599983215332,56.7599983215332,57.52999877929688,34700.0,0.002781638493372318,5.4516637133293955,0.22727509175503938,49.87656390843603,50.4115901292849,-0.23054922844979586,-0.2173856163169674,-0.29783073295354257,-2.541498088412041,6.262423314495042,1.0,0.49499224565067834,0.201000404357913,-0.5902912781647487,0.9922920868805747,-0.1946454369034143,0.5966462456192403,1.191095337115435,65.95749861514406,13.710625164116209,0.3956458412613299,8,-0.3400001525878906,-2.0050010681152344,-1.080000877380371,-1.5799999237060547,-0.20999908447264914,0,-0.004334257952102849,1.3888949720078545,57.52000045776367,2.9259379613865795,57.06000137329102,1.510632426465814,57.77000045776367,-0.004334257952102849 6700,2012-08-28,58.0099983215332,58.36000061035156,57.56000137329102,57.56000137329102,29300.0,0.005721186106301124,-2.555576277508473,2.9999491378872825,54.778556229475996,50.64119414782843,-0.4214495785679233,-0.5587018472182166,-0.610147291413341,-2.800693776162447,5.71373223741195,0.7999992370605398,0.24920211841762807,0.5199985504150391,-0.29525016864459985,1.335247269474678,0.1123741908852196,0.9276229099448585,0.810275444533282,81.77073295755962,27.63052167502949,0.4076243595298194,8,-0.6499977111816406,-2.3349990844726562,-2.017498016357422,-1.9099979400634766,-0.05999755859375,1,-0.015686948349286856,5.4516637133293955,57.68000030517578,1.3888949720078545,57.52000045776367,2.9259379613865795,57.06000137329102,-0.015686948349286856 6701,2012-08-29,57.9900016784668,58.15999984741211,57.75,57.75,22400.0,-0.00034471028520932645,-2.416641500437098,0.5333406802075293,52.31146917143893,50.99782350509724,-0.31723837651099984,-0.4681994804541034,-0.5858768676620016,-2.683425520893465,5.880660883618015,0.4099998474121094,0.09115848296502804,0.44000186920165874,-0.33391478197922453,1.213918520382542,0.0530435436112171,0.8269601947921004,0.7804666488994556,80.72924220719753,23.58474497730991,0.38695832559044174,8,-0.5900020599365234,-1.2800025939941406,-2.66500186920166,-2.1350021362304688,-0.6700019836425781,2,-0.008794656345385898,-2.555576277508473,58.0099983215332,5.4516637133293955,57.68000030517578,1.3888949720078545,57.52000045776367,-0.008794656345385898 6702,2012-08-30,57.38000106811523,57.72000122070313,57.13000106811523,57.56000137329102,16000.0,-0.010519065230137348,1.3600006103515523,-0.7499960263848641,49.53920311364205,51.99557645456555,0.33067127069656266,0.19429239670392207,0.008179836355047598,-1.9712083221206242,6.163048433942904,0.8600006103515696,0.07165699131076053,-0.19699878692627948,-0.9011545979142923,0.5071570240617334,-0.5490766924202859,0.15507911856772694,1.3416579293247963,48.95840990866573,-11.586482462518184,0.3520779054940066,8,0.019998550415046168,0.12999916076660867,-2.0550012588500906,-1.5250015258788991,0.029998779296882105,3,-0.0008713704449253568,-2.416641500437098,57.9900016784668,-2.555576277508473,58.0099983215332,5.4516637133293955,57.68000030517578,-0.0008713704449253568 6703,2012-08-31,57.099998474121094,57.86000061035156,56.849998474121094,57.86000061035156,31400.0,-0.0048797941579287185,1.6578928876173267,4.222226931716701,52.1844723119315,52.273987464777974,0.5563022579686958,0.43102390771397125,0.2751037494144484,-1.5970841975261791,5.630495910425559,1.0100021362304688,0.06619140962862957,-0.4355012893676786,-1.14982010759217,0.27881752885681266,-0.7926606984799278,-0.07834188025542943,1.5738273799912221,21.24997913840417,-41.287392944745974,0.3571594091122469,8,0.3000011444091797,0.7850017547607422,-1.8024988174438477,-1.2449989318847656,-0.14999771118164062,4,0.01611211923341016,1.3600006103515523,57.38000106811523,-2.416641500437098,57.9900016784668,-2.555576277508473,58.0099983215332,0.01611211923341016 6704,2012-09-04,57.09000015258789,57.40999984741211,56.15999984741211,57.29999923706055,53300.0,-0.00017510195797521,4.813949362147584,0.2763138081614215,53.08642324161096,50.9174123173003,0.5154743292076418,0.40840541643378003,0.26518994575884847,-1.4974957777783686,5.270294558672055,1.25,0.08433632408832636,-0.41149959564209126,-1.1433398620471138,0.32034067076293127,-0.7774197288446061,-0.045579462439576446,1.5369492210632743,42.27272648456695,-23.30792911893122,0.36592013320251165,9,0.1700000762939453,0.7099990844726562,-1.5850000381469727,-1.2350006103515625,0.5099983215332031,1,0.014538413279716833,1.6578928876173267,57.099998474121094,1.3600006103515523,57.38000106811523,-2.416641500437098,57.9900016784668,0.014538413279716833 6705,2012-09-05,57.709999084472656,57.959999084472656,56.86000061035156,56.86000061035156,57700.0,0.010860026803777512,-1.588236350091104,-4.0476294277929155,55.5034917492516,50.253191778599756,-0.16410977312140318,-0.22136795463266878,-0.35470967171231393,-2.019238318756699,4.82964168627379,1.0999984741210938,0.14365200544300905,0.20749931335448935,-0.5254792501126531,0.9404778768216318,-0.15898996837908186,0.5739885950880605,0.8182723081289467,77.49996185302734,10.082120319298127,0.3664892817335721,9,-0.4499988555908203,0.02500152587890625,-1.9449996948242188,-1.8549995422363281,-0.5599975585937571,2,-0.004158687707103037,4.813949362147584,57.09000015258789,1.6578928876173267,57.099998474121094,1.3600006103515523,57.38000106811523,-0.004158687707103037 6706,2012-09-06,57.5099983215332,58.5,57.36000061035156,57.9900016784668,60600.0,-0.0034656171566854743,-1.9230799327047223,-0.5647108454281893,51.724113739504105,51.76174220265122,-0.005441059222725642,-0.02999326087398657,-0.15145118549298786,-1.7260964793351548,4.293703610880922,1.1399993896484375,0.13756896807779384,0.011998558044432173,-0.7195633915119402,0.7435605076008045,-0.35378241673375754,0.3777795328226219,-1.3499984741210938,57.69223872178306,-8.885257539079085,0.3657809747781877,9,-0.17999839782714844,0.095001220703125,-1.7449989318847656,-1.654998779296875,-0.6499977111816406,3,0.007650886006746793,-1.588236350091104,57.709999084472656,4.813949362147584,57.09000015258789,1.6578928876173267,57.099998474121094,0.007650886006746793 6707,2012-09-07,57.54999923706055,58.04999923706055,57.36999893188477,57.86000061035156,32500.0,0.0006955471517091638,-1.0298456475571995,0.6458316776603353,46.56487660462519,51.72990778554625,0.0350607360694255,-0.09453049012353176,-0.20539322841915464,-1.6845518351995565,3.8797939242408943,0.6800003051757741,0.03626479082412004,0.06449947357177876,-0.6537577698779415,0.7827567170214991,-0.29462914815307784,0.42362809529663537,-1.3431993865966803,59.40167944481487,-4.068227595997264,0.359128621724859,9,-0.2199993133544922,0.05500030517578125,-1.7849998474121094,-1.6949996948242188,-0.06999969482421875,4,-0.00399651685986846,-1.9230799327047223,57.5099983215332,-1.588236350091104,57.709999084472656,4.813949362147584,57.09000015258789,-0.00399651685986846 6708,2012-09-10,57.47999954223633,57.84000015258789,57.290000915527344,57.290000915527344,21300.0,-0.0012163283362676136,-4.789507498945931,-0.6128960807235587,46.4467113199838,51.34881305349601,0.11039925134934947,-0.020875458006074155,-0.12786893004523847,-1.5297116672526343,3.470226037406623,0.5499992370605469,-0.04082607249144843,-0.00850028991699503,-0.726106509042225,0.7091059292082349,-0.36730339947961,0.35030281964561993,-1.2273356887817357,56.410239690129224,-4.3592607896271645,0.35880310956261363,9,-0.14999961853027344,0.125,-1.7150001525878906,-1.625,0.1100006103515625,0,-0.0012178095925833299,-1.0298456475571995,57.54999923706055,-1.9230799327047223,57.5099983215332,-1.588236350091104,57.709999084472656,-0.0012178095925833299 6709,2012-09-11,57.099998474121094,57.52000045776367,56.72000122070313,57.31000137329102,19700.0,-0.006611013763770268,1.539675811832785,-1.105286405525365,39.26826567819354,49.625447436686855,0.44642085182016444,0.3934759235079639,0.1928547143725865,-1.053764139935744,3.8705115806063213,0.7999992370605398,0.03773623822517891,-0.3975013732910142,-1.0891314715423164,0.29412872496028797,-0.7433164224166617,-0.05168632416536667,-0.802387897735592,21.348174944707967,-35.139098225759696,0.34581504912565036,9,0.23000144958496094,0.2500019073486328,-1.3349990844726562,-1.2449989318847656,0.9500007629394531,1,-0.002626930213485479,-4.789507498945931,57.47999954223633,-1.0298456475571995,57.54999923706055,-1.9230799327047223,57.5099983215332,-0.002626930213485479 6710,2012-09-12,57.11000061035156,57.68999862670898,56.43999862670898,56.959999084472656,20500.0,0.0001751687652846723,-1.1008360260552654,-0.7142831192893621,41.53845852883665,48.42844625417549,0.3300351166695066,0.4266112660162804,0.1073173458063863,-0.9683842781347636,4.307471372634149,1.25,0.04615738351859022,-0.4009992599487333,-1.0476713420661383,0.2456728221686717,-0.7243353010074358,-0.0776632188900308,-0.7683422454937698,32.52434645575996,-21.099267509660457,0.323336041058704,9,0.2199993133544922,0.2199993133544922,-0.8275012969970703,-1.2550010681152344,0.529998779296875,2,0.008579895964503148,1.539675811832785,57.099998474121094,-4.789507498945931,57.47999954223633,-1.0298456475571995,57.54999923706055,0.008579895964503148 6711,2012-09-13,57.9900016784668,58.27000045776367,56.52999877929688,57.02999877929688,44900.0,0.01540887863264584,1.2894752032203973,6.399954224098422,61.425066030821185,49.74909768941761,-0.6145974378993557,-0.4156303260169878,-0.8363268952904548,-1.7228074802844588,4.267540516853033,1.7400016784667898,0.04876001791117801,0.44150180816650675,-0.22566114450822283,1.1086647608412363,0.10792033182914196,0.7750832845038715,-1.6051764809061595,84.699535566284,26.832045922383408,0.3335814763373646,9,-0.6600017547607422,-0.6600017547607422,-1.3075017929077148,-2.1350021362304688,-1.1300010681152344,3,-0.014485258290651393,-1.1008360260552654,57.11000061035156,1.539675811832785,57.099998474121094,-4.789507498945931,57.47999954223633,-0.014485258290651393 6712,2012-09-14,57.7400016784668,58.31000137329102,57.0099983215332,58.31000137329102,41900.0,-0.004311087993860707,3.5614166588587137,-0.5937478890085511,52.849756294249495,49.823018131897385,-0.34437587396422487,-0.14303541896425997,-0.635811669284692,-1.45486736441773,4.542382095220823,1.3000030517578196,-0.00790302097917106,0.17250175476074503,-0.4937013684752216,0.8387048779967117,-0.16059980685724184,0.5056033163787319,-1.3128729848573713,69.51877766671412,11.118978040083277,0.3331015616179844,9,-0.4100017547607422,-0.4100017547607422,-0.9000015258789062,-1.8850021362304688,-0.7100028991699148,4,-0.015240752381955991,1.2894752032203973,57.9900016784668,-1.1008360260552654,57.11000061035156,1.539675811832785,57.099998474121094,-0.015240752381955991 6713,2012-09-17,57.459999084472656,58.099998474121094,57.22000122070313,57.56000137329102,31100.0,-0.004849369342823651,-2.034483665805118,0.1754427058933861,47.2361679002122,49.17298976063086,-0.008869652581303455,0.11448361299887466,-0.4144033871110935,-1.154857932171609,4.507474558855226,0.8799972534179616,-0.06178238361529509,-0.08950080871581889,-0.746366833787306,0.5673652163556682,-0.417933821251566,0.2389322038199282,-0.9914129647354173,54.545398910670905,-2.7786725998925093,0.3284330125357439,9,0.010000228881835938,-0.12999916076660156,-0.6699991226196289,-1.6049995422363281,-0.5699996948242188,0,0.0003480761935668042,3.5614166588587137,57.7400016784668,1.2894752032203973,57.9900016784668,-1.1008360260552654,57.11000061035156,0.0003480761935668042 6714,2012-09-18,58.08000183105469,58.11000061035156,57.36000061035156,57.36000061035156,32100.0,0.010790162834332095,-1.0833298012122239,-7.199847415601243,50.819711673755556,48.652569752242414,-0.5293379307879675,-0.5062729353103634,-1.0799117881910831,-1.7630208029449506,4.428985331215704,0.75,-0.04245471729642958,0.5145017623901396,-0.17854630857598153,1.2075498333562606,0.16797772690708257,0.8610257978731966,-1.5707874337121908,87.70057730360429,32.08628062852868,0.34652403548305927,9,-0.6100025177001953,-0.7500019073486328,-1.3325014114379883,-2.2250022888183594,-1.7100028991699148,1,-0.008436667751701044,-2.034483665805118,57.459999084472656,3.5614166588587137,57.7400016784668,1.2894752032203973,57.9900016784668,-0.008436667751701044 6715,2012-09-19,57.90999984741211,58.31000137329102,57.7599983215332,58.02000045776367,28100.0,-0.00292703130652594,-1.6829177521399676,-0.15277836646462933,49.09500466047571,48.360446521239254,-0.3665265235957591,-0.3602544740167559,-0.9347953343446633,-1.5839633976792982,4.0615325472042825,0.5500030517578196,-0.016212918752074756,0.3479997634887724,-0.33689354703236063,1.0328930740099054,0.005553108228205872,0.6904464187493389,-1.3609697380164647,77.52803691249957,24.054144641477976,0.342446655260568,9,-0.5349998474121094,-0.5799999237060547,-1.2274999618530273,-2.0550003051757812,-0.7200012207031321,2,0.0024175339322625167,-1.0833298012122239,58.08000183105469,-2.034483665805118,57.459999084472656,3.5614166588587137,57.7400016784668,0.0024175339322625167 6716,2012-09-20,58.43999862670898,58.61999893188477,57.5,57.5,21800.0,0.009152111564382226,-1.3829799322281668,-8.545394645581847,62.211920809205914,50.09900698841489,-0.8389568298263796,-0.8827437702488723,-1.4769418380155273,-2.097421768413952,4.053670079898134,1.1199989318847727,0.02504421498241527,0.8444986343383718,0.05866392149366817,1.6303333471830754,0.45158127791602,1.2374159907607236,-1.851949119501242,88.8198610597738,33.33827990801102,0.3929173564223509,9,-0.9099998474121023,-1.0499992370605398,-1.7574987411498952,-2.584999084472649,-1.509998321533196,3,-0.01368924120225623,-1.6829177521399676,57.90999984741211,-1.0833298012122239,58.08000183105469,-2.034483665805118,57.459999084472656,-0.01368924120225623 6717,2012-09-21,57.2400016784668,58.22999954223633,57.13999938964844,58.1500015258789,169300.0,-0.020533829165658823,1.0373913074479577,-0.9680863583791569,51.33082743300899,50.64168655652881,0.3491605651879368,0.3493406531302128,-0.272338645571665,-0.8765173975405531,3.963607587363404,1.2999992370605398,-0.020905720292923036,-0.3644983291626005,-1.1283248739859744,0.39932821566077337,-0.7464116015742874,0.017414943249086434,-0.5706741942719802,6.756913496557718,-50.86309870926009,0.38191327241168727,9,0.2899971008300781,0.14999771118164062,-0.5575017929077148,-1.3850021362304688,0.029998779296875,4,-0.006638732651508383,-1.3829799322281668,58.43999862670898,-1.6829177521399676,57.90999984741211,-1.0833298012122239,58.08000183105469,-0.006638732651508383 6718,2012-09-24,58.040000915527344,58.09000015258789,57.11999893188477,57.11999893188477,34300.0,0.013976226652723911,-1.1086937592516746,-1.010991360338041,57.8512370639349,52.70646115494452,-0.4057138480175482,-0.4318449135623723,-1.0763938867110951,-1.650744999149751,3.9894034013811073,0.9700012207031179,-0.013553548170477825,0.4095008850097628,-0.37727107396515436,1.19627284398468,0.016114905522307765,0.8028868644972178,-1.292646573424932,61.3334655761714,1.6989202898303475,0.39338597948745696,9,-0.5100021362304688,-0.6500015258789062,-1.4850006103515625,-2.1850013732910156,-0.04000091552734375,0,-0.01740182839935578,1.0373913074479577,57.2400016784668,-1.3829799322281668,58.43999862670898,-1.6829177521399676,57.90999984741211,-0.01740182839935578 6719,2012-09-25,57.43000030517578,58.18999862670898,57.22000122070313,58.18999862670898,51900.0,-0.010510003458465977,1.5526303901540541,-0.8260833509555368,47.68213258959472,53.38909160613986,0.28610756419364947,0.16702971056321303,-0.45312040091863537,-1.0029297902493681,4.028820875061955,0.9699974060058452,0.0034127429968293654,-0.18799972534179688,-0.9793906276157713,0.6033911769321776,-0.5836951764787841,0.20769572579519036,-0.6077401794820716,20.66675821940057,-35.19156521646228,0.3956954511369888,9,0.14499855041504617,-0.04000091552734375,-0.9475002288818359,-1.5750007629394531,-0.6700019836425781,1,-0.009402767067000606,-1.1086937592516746,58.040000915527344,1.0373913074479577,57.2400016784668,-1.3829799322281668,58.43999862670898,-0.009402767067000606 6720,2012-09-26,57.099998474121094,57.72000122070313,56.86999893188477,57.63999938964844,32100.0,-0.0057461575709750745,1.428562086516719,0.710529089640571,46.67747805006828,51.750470719389526,0.6867617175853837,0.4483481375041123,-0.11501855805229155,-0.6224375903942914,4.044617574566538,0.8500022888183594,0.01881854348614098,-0.47250156402587606,-1.2735772720078913,0.32857414395613915,-0.8730394180168801,-0.07196371003487201,1.520000457763679,13.14283098493263,-40.72856433969103,0.4005378539910061,9,0.645000457763679,0.29000091552734375,-0.6699981689453125,-1.2449989318847656,-0.729999542236321,2,-0.012784580766095344,1.5526303901540541,57.43000030517578,-1.1086937592516746,58.040000915527344,1.0373913074479577,57.2400016784668,-0.012784580766095344 6721,2012-09-27,57.47999954223633,57.93000030517578,57.06999969482422,57.25,37100.0,0.006655010127319949,-1.9152555523227621,-0.4259243560943218,49.46236874179636,51.37409432467252,0.25346330587732524,0.02970282003828828,-0.46331658567971346,-0.9581676390519149,3.965078501613964,0.8600006103515625,0.11272248839797783,-0.0670003890991211,-0.8442322504933983,0.7102314722951562,-0.45561631979625616,0.321615541598014,1.104999389648448,44.85296592579267,-7.975241065865738,0.3886159306971376,9,0.2649993896484446,-0.09000015258789062,-0.9799995422363281,-1.625,-0.259998321533196,3,-0.005045249092499704,1.428562086516719,57.099998474121094,1.5526303901540541,57.43000030517578,-1.1086937592516746,58.040000915527344,-0.005045249092499704 6722,2012-09-28,57.33000183105469,58.06999969482422,57.04999923706055,57.13999938964844,37400.0,-0.0026095635416876206,-4.513475060313009,0.8260992154976531,48.86193069762568,51.55473463549624,0.3790472694734959,0.18526108626579685,-0.22628881057851657,-0.781087183628884,3.966145093279544,1.0200004577636719,0.19553338079823845,-0.2144981384277358,-0.9943090533313992,0.5653127764759276,-0.6044035958795675,0.1754073190240959,1.2206971008300869,34.848712539375036,-16.802394256374043,0.38990545745183064,9,0.41499710083008523,0.05999755859375,-0.8300018310546875,-1.4750022888183594,-0.3000030517578054,4,-0.006977176227164095,-1.9152555523227621,57.47999954223633,1.428562086516719,57.099998474121094,1.5526303901540541,57.43000030517578,-0.006977176227164095 6723,2012-10-01,58.02000045776367,58.1500015258789,57.06000137329102,57.7400016784668,42500.0,0.01203555912560983,3.037030757710674,1.4736588499839383,56.66667588090415,52.204397325179414,-0.24938710643545647,-0.45564025108402006,-0.8055828417427762,-1.4323709345806463,3.756972923075278,1.0900001525878764,0.13213127532489466,0.42950038909911825,-0.34844535407000876,1.2074461322682453,0.040527517514554745,0.8184732606836818,0.49708447412110246,87.12134786001253,30.330227027019177,0.3889728715845618,10,-0.27500152587889914,-0.6300010681152344,-1.5200004577636719,-2.1650009155273438,-1.9599990844726491,0,-0.01292657694041166,-4.513475060313009,57.33000183105469,-1.9152555523227621,57.47999954223633,1.428562086516719,57.099998474121094,-0.01292657694041166 6724,2012-10-02,57.91999816894531,58.25,57.63000106811523,58.25,28000.0,-0.0017235830408370845,2.7575484348268797,-1.17858310626703,55.793969399494,52.94872674062589,-0.1949715164457615,-0.30595482269980323,-0.5611952575690538,-1.3141205235575057,3.0076451847439976,0.6199989318847727,0.12721968376770576,0.2879981994628906,-0.4657045198864722,1.0417009188122535,-0.0888531602117908,0.664849559137572,0.5641450429394652,76.08684234531817,15.555852744221653,0.3768513596746811,10,-0.17499923706053977,-0.529998779296875,-1.4124984741210938,-2.0649986267089844,0.3300018310546875,1,0.0013812471267926618,3.037030757710674,58.02000045776367,-4.513475060313009,57.33000183105469,-1.9152555523227621,57.47999954223633,0.0013812471267926618 6725,2012-10-03,57.47000122070313,58.18000030517578,56.77000045776367,58.16999816894531,20900.0,-0.007769284573000079,2.9166596024244478,2.12119110371293,46.03658270651555,51.15146695143807,0.2079121689538681,0.1319029265342877,0.01803979953387369,-0.8494246004089163,2.942000621223882,1.4099998474121094,0.161080606669465,-0.14999885559081605,-0.9061110419787255,0.6061133307970934,-0.5280549487847708,0.22805723760313867,0.9818591055816484,47.29736347632487,-9.756088223866584,0.3780560931939551,10,0.03999900817870383,-0.0800018310546946,-0.9625015258789134,-1.615001678466804,1.5200004577636648,2,-0.012354321978231608,2.7575484348268797,57.91999816894531,3.037030757710674,58.02000045776367,-4.513475060313009,57.33000183105469,-0.012354321978231608 6726,2012-10-04,57.95000076293945,58.04999923706055,57.25,57.7400016784668,27500.0,0.008352175605373047,2.9024730642550103,-0.30000000000000304,51.546384802338046,51.17541777025241,-0.38990583738095097,-0.3303814017220219,-0.397981808136592,-1.2924645315849332,3.3734464070933807,0.7999992370605469,0.14210778415667136,0.3080005645751953,-0.4601443973653474,1.076145526515738,-0.0760719163950796,0.6920730455454702,0.43458516860448526,79.72977501011668,23.251232534361094,0.38407248097027236,10,-0.4400005340576172,-0.5600013732910156,-1.4325008392333984,-2.095001220703125,1.579998016357429,3,-0.027264914758467707,2.9166596024244478,57.47000122070313,2.7575484348268797,57.91999816894531,3.037030757710674,58.02000045776367,-0.027264914758467707 6727,2012-10-05,57.31999969482422,58.22000122070313,57.27999877929688,58.11000061035156,33200.0,-0.010871459185866628,-1.1609183306587043,-3.761925522252498,49.019612033500955,50.19412610020419,0.28232589744956726,0.29671808133241484,0.2519548567724996,-0.6241615688673363,3.7390888135453437,0.94000244140625,0.12715791783056574,-0.31050052642822124,-1.0912285133012318,0.47022746044478936,-0.7008645198647301,0.07986346700828761,1.000002817768511,37.16212210643524,-18.75290736097496,0.3903639934365054,10,0.1900005340576172,0.06999969482421875,-0.2650003433227539,-1.4650001525878906,1.1599998474121094,4,-0.0017445651544572005,2.9024730642550103,57.95000076293945,2.9166596024244478,57.47000122070313,2.7575484348268797,57.91999816894531,-0.0017445651544572005 6728,2012-10-08,57.40999984741211,58.02999877929688,57.2599983215332,57.290000915527344,10300.0,0.001570135259369554,-7.555364825057828,-0.15189720609964558,44.93190386958228,49.88854513131392,0.10455743551313645,0.21207820020656243,0.16303721470856658,-0.678300718570604,4.057285996345645,0.770000457763679,-0.003083667353337205,-0.21700038909911967,-1.0011891234546155,0.5671883452563762,-0.6090947562768676,0.17509397807862825,0.8480025829874549,43.243215378389735,-8.293785725352109,0.39209436717774665,10,0.10000038146972656,-0.020000457763671875,0.04500007629394531,-1.5550003051757812,0.31000137329102273,0,-0.006619074536234448,-1.1609183306587043,57.31999969482422,2.9024730642550103,57.95000076293945,2.9166596024244478,57.47000122070313,-0.006619074536234448 6729,2012-10-09,56.95000076293945,57.349998474121094,56.81000137329102,57.0099983215332,18500.0,-0.008012525443220175,-2.1764877479580838,-0.49998410528658166,43.043478741613164,49.48476743037446,0.5468112788293809,0.6959451213940184,0.5730179872667094,-0.1777259119544894,4.064257057144605,0.5999984741210866,-0.002910874908998551,-0.6694995880126982,-1.4774201581919257,0.13842098216652943,-1.0734598731023084,-0.2655393029230879,1.270000457763679,12.413807618340995,-34.35517462261099,0.40396028508961207,10,0.5599994659423828,0.4399986267089844,0.6924991607666016,-1.095001220703125,1.0999984741210938,1,-0.015627732708084596,-7.555364825057828,57.40999984741211,-1.1609183306587043,57.31999969482422,2.9024730642550103,57.95000076293945,-0.015627732708084596 6730,2012-10-10,57.599998474121094,57.66999816894531,56.86999893188477,56.88000106811523,18000.0,0.011413480289268696,-1.1621551959667624,-12.000445066124229,44.01708681814257,48.87973610552404,-0.027717516379517804,0.08910762126738803,-0.08469216277785563,-0.7733759374872307,3.6455396801083584,0.7999992370605398,-0.10039686799795078,-0.04400177001953409,-0.815777544501529,0.7277740044624608,-0.4298896572605315,0.34188611722146334,0.5620027160644625,56.02816924271436,13.976124160821513,0.38588788724099715,10,-0.08999824523925781,-0.06999969482421875,-0.06999874114990234,-1.7449989318847656,2.8600006103515625,2,0.011284749012119288,-2.1764877479580838,56.95000076293945,-7.555364825057828,57.40999984741211,-1.1609183306587043,57.31999969482422,0.011284749012119288 6731,2012-10-11,57.1500015258789,58.22999954223633,57.06999969482422,58.13999938964844,18100.0,-0.00781244722505281,-1.0173883622033661,-1.375001986828647,49.28229461299633,48.92644320723189,0.41409277394917865,0.4985058663759716,0.38444225006390553,-0.28626506892695147,3.62408532329596,1.1599998474121094,-0.09056008784241953,-0.4519987106323313,-1.2358243487537024,0.33182692748903975,-0.8439115296930169,-0.06008589157164579,-0.38000106811522727,23.94370359226656,-21.64047346618748,0.3919128190606854,10,0.3599987030029368,0.37999725341797586,0.3474988937378001,-1.295001983642571,3.6499977111816477,3,0.03219597731339863,-1.1621551959667624,57.599998474121094,-2.1764877479580838,56.95000076293945,-7.555364825057828,57.40999984741211,0.03219597731339863 6732,2012-10-12,56.86000061035156,57.33000183105469,56.5,57.06000137329102,22300.0,-0.005074381588529242,1.2432431039193348,0.2020214085896436,39.75693202679825,47.047582778997906,0.7044983382701417,0.7580654095972932,0.6889934958189983,0.03890151302415745,3.805241745819204,0.8300018310546875,-0.05354476352648874,-0.6979995727539077,-1.5454249553262471,0.1494258098184318,-1.1217122640400774,-0.27428688146773794,1.3699989318847656,20.809289341556617,-21.841578446618794,0.423712691286171,10,0.5149993896484375,0.6699981689453125,0.6074991226196289,-1.0050010681152344,4.270000457763665,4,0.046957406617741615,-1.0173883622033661,57.1500015258789,-1.1621551959667624,57.599998474121094,-2.1764877479580838,56.95000076293945,0.046957406617741615 6733,2012-10-15,57.47999954223633,57.52999877929688,56.72999954223633,56.91999816894531,26300.0,0.010903955772590956,1.4242406727740062,-2.7999961853171866,50.433269490515805,46.4519494557781,-0.00017337502107039882,0.14718809904604768,0.055909993291543,-0.5448435717458509,3.898580648988524,0.799999237060554,-0.049564264724679674,-0.07900066375732706,-0.925986195742091,0.7679848682274368,-0.5024934297497055,0.34449210223505133,0.75,56.6473873726872,10.75236950454034,0.4234927659923802,10,-0.11499977111816406,0.049999237060546875,-0.012499809265136719,-1.625,3.8199996948242188,0,0.017397355740498943,1.2432431039193348,56.86000061035156,-1.0173883622033661,57.1500015258789,-1.1621551959667624,57.599998474121094,0.017397355740498943 6734,2012-10-16,57.59000015258789,57.72000122070313,57.09000015258789,57.63000106811523,22300.0,0.0019137197499581315,4.727250658898294,-0.07143003113056544,54.414436210948274,47.38282206738174,-0.180934073028034,-0.0014803257978073248,-0.06100868404497106,-0.6225324686149634,3.91654880643022,0.6300010681152415,-0.02533646713744986,0.055500030517578125,-0.7556186972752243,0.8666187583103806,-0.3500593333788231,0.46105939441397936,0.6053993988037121,63.00580583847288,12.432167821586106,0.40555936389640207,10,-0.22500038146972656,-0.060001373291015625,-0.12250041961669922,-1.7350006103515625,4.009998321533203,1,0.0022573548840214563,1.4242406727740062,57.47999954223633,1.2432431039193348,56.86000061035156,-1.0173883622033661,57.1500015258789,0.0022573548840214563 6735,2012-10-17,58.04999923706055,58.13000106811523,57.290000915527344,57.52999877929688,29200.0,0.00798748191098908,1.4705737157731473,-12.999713904255422,55.06217358191926,47.77346526511299,-0.6146448370963427,-0.47479628648537187,-0.5201441487887877,-1.04322514529197,4.279621917097671,0.8400001525878835,-0.10946913469319242,0.5084991455078125,-0.31852454251365003,1.335522833529275,0.09498730149708479,0.9220109895185402,0.11149232330322434,89.59535532922169,36.71603614235168,0.4135118440107312,10,-0.6849994659423828,-0.5200004577636719,-0.7099990844726562,-2.1949996948242188,4.530002593994141,2,0.0,4.727250658898294,57.59000015258789,1.4242406727740062,57.47999954223633,1.2432431039193348,56.86000061035156,0.0 6736,2012-10-18,57.63999938964844,58.43000030517578,57.40999984741211,57.95000076293945,22700.0,-0.007062874294584964,-1.649350263313038,-0.5961559622932261,52.63156190375034,48.174793028474035,-0.2830039983162038,-0.134710028477798,-0.1111256919101038,-0.6099550198008359,4.4420088997211575,1.0200004577636719,-0.19503946055134236,0.13849925994873047,-0.5751645873083007,0.8521631072057616,-0.21833266367978865,0.4953311835772496,-1.1399993896484375,59.06731654866802,3.7458425455660063,0.3568319236285166,10,-0.17499923706054688,-0.07999992370605469,-0.3099994659423828,-1.7849998474121094,4.44000244140625,3,0.04892435330821088,1.4705737157731473,58.04999923706055,4.727250658898294,57.59000015258789,1.4242406727740062,57.47999954223633,0.04892435330821088 6737,2012-10-19,56.86000061035156,57.4900016784668,56.52999877929688,57.47999954223633,49700.0,-0.013532248222697829,1.9999940395653428,1.9999876945794623,40.30099150367529,47.66024721003992,0.47481363894605977,0.6486151810622687,0.6523601999278696,0.19875459765034265,4.733783873222743,1.1100006103515554,-0.18711005290495564,-0.6224994659423828,-1.3841004894691977,0.1391015575844321,-1.0032999777057938,-0.2416989541789718,1.5699996948242188,17.36850347538688,-32.528866382198224,0.380800511763408,10,0.6049995422363281,0.6999988555908203,0.4699993133544922,-1.0050010681152344,5.899997711181641,4,0.0692929754557845,-1.649350263313038,57.63999938964844,1.4705737157731473,58.04999923706055,4.727250658898294,57.59000015258789,0.0692929754557845 6738,2012-10-22,57.02999877929688,57.2400016784668,56.81000137329102,56.90999984741211,27800.0,0.002989767272608246,-1.68753650831503,-0.1935469977665639,42.64461830251309,47.615929383473244,0.2740644930983578,0.4206367773588937,0.47973452158279173,0.060343966526353654,5.017735790588278,0.43000030517577414,-0.260742898758636,-0.4020011901855369,-1.1415766854535363,0.33757430508246244,-0.7717889378195366,-0.03221344255153724,1.4000015258788991,26.315768339644407,-19.431525775024085,0.3697877476339989,10,0.4350013732910085,0.5300006866455007,0.3000011444091726,-1.2349987030029368,5.870002746582017,0,0.07189202834608399,1.9999940395653428,56.86000061035156,-1.649350263313038,57.63999938964844,1.4705737157731473,58.04999923706055,0.07189202834608399 6739,2012-10-23,56.88999938964844,57.06000137329102,56.66999816894531,56.79999923706055,16000.0,-0.002454837675698318,-1.2285751653933332,0.7500079473566648,44.9477106460805,47.71933203102191,0.45221260933004714,0.5461054845684501,0.6315443836897572,0.2501190220662721,5.420413087981016,0.39000320434571023,-0.2735518382209463,-0.51500053405762,-1.2932978886990227,0.2632968205837827,-0.9041492113783178,-0.12585185673692223,1.502000885009764,18.94738532828425,-25.504858437496075,0.38914867732069996,10,0.5750007629394531,0.6700000762939453,0.5100002288818359,-1.1949996948242188,6.69000244140625,1,0.07751801537573133,-1.68753650831503,57.02999877929688,1.9999940395653428,56.86000061035156,-1.649350263313038,57.63999938964844,0.07751801537573133 6740,2012-10-24,56.36999893188477,57.1500015258789,56.040000915527344,56.97999954223633,27100.0,-0.009140454620189087,1.3368321300364,-6.777773068282887,36.33214316356372,46.280426314418285,0.8709823096055871,1.06311874514207,1.1601353392575575,0.8137042639214727,5.752283158845187,1.1100006103515554,-0.275192198143408,-0.9985010147094684,-1.8963174735504182,-0.10068455586851854,-1.4474092441299433,-0.5495927852889935,1.9847613128662047,13.807451909264747,-25.100852588913988,0.44890822942047315,10,0.8650016784667898,0.960000991821282,1.0300006866455007,-0.6949996948242259,7.520000457763665,2,0.09277984107390247,-1.2285751653933332,56.88999938964844,-1.68753650831503,57.02999877929688,1.9999940395653428,56.86000061035156,0.09277984107390247 6741,2012-10-25,57.18999862670898,57.38000106811523,56.5099983215332,56.61000061035156,9700.0,0.014546739584207824,-1.2307688545675775,-0.9508154688946139,48.91121197037432,47.297568530371166,0.06398115943802196,0.23218308980418811,0.34553651015860964,0.04106304692618323,6.261068995428822,1.0100021362304545,-0.20381292631478942,-0.16400127410889098,-1.0636010570777898,0.7355985088600079,-0.6138011655933369,0.2857986173755549,1.0721712448730543,79.31014524781,38.52112639338683,0.4497998914844487,10,0.04500198364258523,0.14000129699707742,0.16250133514405007,-1.5149993896484304,6.580001831054695,3,0.09424730431499717,1.3368321300364,56.36999893188477,-1.2285751653933332,56.88999938964844,-1.68753650831503,57.02999877929688,0.09424730431499717 6742,2012-10-26,56.93000030517578,57.18999862670898,56.18000030517578,57.18999862670898,14900.0,-0.004546220104502119,6.769268013557305,-0.44827450129239077,46.09120126543821,46.81511650536254,0.3743165349198634,0.485573393387412,0.6041573322584668,0.32423644443330346,6.975414847987363,1.009998321533196,-0.19379864082182507,-0.4039995193481474,-1.323413359382954,0.5154143206866593,-0.8637064393655507,0.055707400669255946,1.2432828081640608,66.41785733603244,24.86775302593513,0.4597069200174027,10,0.30500030517578125,0.30500030517578125,0.529998779296875,-1.2550010681152344,6.590000152587891,4,0.09046199715917957,-1.2307688545675775,57.18999862670898,1.3368321300364,56.36999893188477,-1.2285751653933332,56.88999938964844,0.09046199715917957 6743,2012-10-31,57.27000045776367,57.4000015258789,56.5099983215332,57.0099983215332,17500.0,0.005972249266912089,2.423061122685591,-1.0000146720073047,52.65780962471422,46.61993577355877,0.001559350465946352,0.09117897525459995,0.25187269647069144,0.011060714980096975,7.513125888326176,0.890003204345696,-0.18925885397525377,-0.026499366760255327,-0.8874233066815833,0.8344245731610727,-0.45696133672091577,0.4039626032004051,0.8179513676636674,90.44110222262162,43.33806172873159,0.43046196996066244,10,-0.034999847412109375,-0.034999847412109375,0.18999862670898438,-1.595001220703125,5.720001220703125,2,0.09586166963309828,6.769268013557305,56.93000030517578,-1.2307688545675775,57.18999862670898,1.3368321300364,56.36999893188477,0.09586166963309828 6744,2012-11-01,58.0,58.36999893188477,56.790000915527344,57.36999893188477,65100.0,0.012746630633863942,1.306568245544166,2.4230611226854974,53.27870595268769,46.42177270364415,-0.7422176941575032,-0.666701874943989,-0.4802476303993899,-0.695261389631753,7.716614402290293,1.579998016357429,-0.0729594931621591,0.6995000839233398,-0.17426911850894555,1.5732692863556252,0.26261548270719715,1.1363846851394825,-1.9599990844726562,84.12020399643062,36.57035488892389,0.436884601216142,11,-0.7649993896484375,-0.7649993896484375,-0.5400009155273438,-2.325000762939453,4.840000152587891,3,0.08448278492894645,2.423061122685591,57.27000045776367,6.769268013557305,56.93000030517578,-1.2307688545675775,57.18999862670898,0.08448278492894645 6745,2012-11-02,56.7599983215332,58.6500015258789,56.75,58.18000030517578,40000.0,-0.021379339283910337,-1.638893524810116,-2.253967581183306,47.169786249474754,45.81490874205797,0.3302870875115076,0.5453407708753275,0.7360882276123206,0.567036093813627,7.52999652454433,1.9000015258788991,-0.10640038439801458,-0.5050014495849595,-1.4070110208269853,0.3970081216570662,-0.9560062352059759,-0.05399666396394309,-0.6733974456787095,23.48168946217435,-25.936598093950515,0.4510047856210143,11,0.5850028991699219,0.5850028991699219,0.7225008010864258,-1.0849990844726562,6.320003509521484,4,0.12015510414372521,1.306568245544166,58.0,2.423061122685591,57.27000045776367,6.769268013557305,56.93000030517578,0.12015510414372521 6746,2012-11-05,56.36999893188477,57.290000915527344,56.22999954223633,56.93000030517578,42000.0,-0.0068710253907896535,-1.5238123350938462,0.39436661338634,46.49497785672775,46.50312944795269,0.5824417578869543,0.8547233070421711,1.1041719657889146,0.9709029285784183,7.1215758981785555,1.0600013732910156,-0.19058626948667978,-0.8160007476806541,-1.7418495327118606,0.10984803735055237,-1.2789251401962574,-0.35307635516505087,-0.1808620300293029,7.69224829188165,-43.471734700869625,0.46292439251560286,11,0.9750022888183523,0.9750022888183523,1.1975002288818288,-0.6949996948242259,6.38999938964843,0,0.1334043037121666,-1.638893524810116,56.7599983215332,1.306568245544166,58.0,2.423061122685591,57.27000045776367,0.1334043037121666 6747,2012-11-06,57.22000122070313,57.459999084472656,56.09000015258789,56.43999862670898,29200.0,0.015078983589222217,1.1746043760085498,-1.3928583592755248,48.19945696021358,47.12033374325274,-0.23593528005581987,-0.0033252219963983976,0.2645681675662459,0.14240633312019924,7.003282448564656,1.3699989318847656,-0.303037974116215,0.039001464843757105,-0.8848783389700969,0.9628812686576111,-0.42293843706317347,0.5009413667506877,1.430000305175767,44.1406430443656,-6.068251713477565,0.46193990190692813,11,0.1249999999999929,0.1249999999999929,0.34749794006346946,-1.5450019836425852,5.29999923706054,1,0.11447044909692594,-1.5238123350938462,56.36999893188477,-1.638893524810116,56.7599983215332,1.306568245544166,58.0,0.11447044909692594 6748,2012-11-07,57.02999877929688,57.40999984741211,56.31999969482422,56.61999893188477,56900.0,-0.0033205598978125472,-1.1584197307045567,0.5256390819325684,46.16437375467109,47.255518533096144,-0.05133082307232684,0.165219712628776,0.4481462347579779,0.3483974552575617,6.851881391651387,1.0900001525878906,-0.38236739184921475,-0.13200092315673118,-1.0516714818958732,0.7876696355824109,-0.5918362025263022,0.32783435621283985,1.5688027191161993,36.718676658386975,-11.381095702985029,0.4598352793695698,11,0.3150024414062429,0.3150024414062429,0.5375003814697195,-1.3549995422363352,4.870002746582017,2,0.11379978638229948,1.1746043760085498,57.22000122070313,-1.5238123350938462,56.36999893188477,-1.638893524810116,56.7599983215332,0.11379978638229948 6749,2012-11-08,56.06000137329102,57.18000030517578,55.959999084472656,57.02999877929688,33200.0,-0.017008546848469974,-1.0854686363947332,-2.3658482122088964,37.25993286912216,47.35860627815819,0.8812195913397645,1.1226823934246468,1.395157292807589,1.3174090689823075,6.141722461823248,1.220001220703125,-0.33926115946276525,-1.0574983596801673,-2.0984870618128824,-0.01650965754745215,-1.5779927107465213,-0.5370040086138133,2.4886240982055554,3.717553831144058,-37.51674984033555,0.5204943510663573,11,1.2449989318847585,1.2449989318847585,1.5074977874755788,-0.38500213623047586,7.60999679565429,3,0.1236175550376899,-1.1584197307045567,57.02999877929688,1.1746043760085498,57.22000122070313,-1.5238123350938462,56.36999893188477,0.1236175550376899 6750,2012-11-09,58.25,58.599998474121094,56.43000030517578,56.4900016784668,87300.0,0.039065261738512325,-1.3085073787971941,-1.814436111515304,53.180400642810554,47.83296057509555,-1.133227053490991,-1.071035474314911,-0.8034920851913725,-0.862447374206738,6.2565398995421395,2.539997100830071,-0.2700140388449128,1.1000001907348604,-0.04026752859341087,2.2402679100631318,0.5298663310707283,1.6701340503989925,-2.2900009155273438,86.74247897581134,45.79085275843924,0.570133859664134,11,-0.9449996948242188,-0.9449996948242188,-0.6825008392333984,-2.575000762939453,5.279998779296882,4,0.0787982858813372,-1.0854686363947332,56.06000137329102,-1.1584197307045567,57.02999877929688,1.1746043760085498,57.22000122070313,0.0787982858813372 6751,2012-11-12,58.9900016784668,59.099998474121094,58.27999877929688,58.27999877929688,60600.0,0.012703891475824847,-1.3098488633860665,0.40341112288755115,61.15183894386805,49.506364761587754,-1.7780252515643227,-1.7561603011200049,-1.5430793403413645,-1.5946070032700987,7.064537799055473,0.8499984741210938,-0.18441415255288263,1.7480018615722628,0.3418255163114594,3.154178206833066,1.044913688941861,2.4510900342026645,-3.0300025939941406,96.4969166549229,50.39089441391605,0.7030881726303999,11,-1.4600028991699219,-1.4600028991699219,-1.5400018692016602,-3.31500244140625,4.19999694824218,0,0.06933378600124485,-1.3085073787971941,58.25,-1.0854686363947332,56.06000137329102,-1.1584197307045567,57.02999877929688,0.06933378600124485 6752,2012-11-13,59.52999877929688,60.31000137329102,58.68999862670898,58.68999862670898,50900.0,0.009154044506955783,-2.8571486959641104,1.1830939754893588,62.60080877749701,50.611142445230286,-2.1349389429604884,-2.1985947944003854,-2.056713508306011,-2.130088912404119,7.768322067843789,1.6200027465820455,0.02948916653008382,2.1544990539550852,0.4300679234439926,3.878930184466178,1.292283488699539,3.0167146192106316,-3.444399719238291,82.06891531990388,32.07737918732515,0.8622155652555459,11,-1.3949985504150462,-1.3949985504150462,-2.0799989700317454,-3.8549995422363352,4.010002136230462,1,0.05425835055383277,-1.3098488633860665,58.9900016784668,-1.3085073787971941,58.25,-1.0854686363947332,56.06000137329102,0.05425835055383277 6753,2012-11-14,58.47999954223633,60.25,58.349998474121094,59.6500015258789,33100.0,-0.017638153176406934,-1.6573371355707491,-1.3928592513203526,57.34072227061532,51.062477591666685,-1.0004603697989936,-1.1276521226727851,-0.9829821731530188,-1.0784408969433628,8.638590695594345,1.9000015258789062,0.07980652058549964,1.054499816894534,-0.7392846313541455,2.8482842651432136,0.15760759277019076,1.9513920410188774,-2.1409363433837925,57.931014524780956,3.846845646134369,0.8968922241243409,11,-0.3449993133544922,-0.3449993133544922,-1.0299997329711914,-1.7700004577636719,5.020000457763672,2,0.06908346352857797,-2.8571486959641104,59.52999877929688,-1.3098488633860665,58.9900016784668,-1.3085073787971941,58.25,0.06908346352857797 6754,2012-11-15,57.72000122070313,58.75,57.27999877929688,58.31999969482422,56200.0,-0.012995867433006736,1.0137015650719732,0.5128183392075195,56.0975735828498,52.0544539620417,-0.31777407245941447,-0.3767302351704771,-0.20727137087075675,-0.3243898533763101,9.39315637840262,1.470001220703118,0.15958664531125066,0.2880014419555721,-1.509231712149564,2.085234596060708,-0.6106151350969995,1.1866180190081437,-1.142681731384286,33.24743712387648,-24.860263480348593,0.8986165770525696,11,0.41499900817870383,0.41499900817870383,-0.2700014114379954,-0.21000099182129617,5.38999938964843,3,0.0724185761741889,-1.6573371355707491,58.47999954223633,-2.8571486959641104,59.52999877929688,-1.3098488633860665,58.9900016784668,0.0724185761741889 6755,2012-11-16,58.04999923706055,58.22000122070313,57.43000030517578,57.58000183105469,43500.0,0.005717221229701641,-1.051949210060905,-0.7833310021235295,54.064277323595434,52.8954872361381,-0.4979016543831136,-0.744920724415195,-0.5373858200294208,-0.6519300747341532,9.770453214107446,0.7900009155273509,0.1779099574690335,0.6179994583129869,-1.1792336957921492,2.415232612418123,-0.2806171187395847,1.5166160353655584,-1.248718834703368,25.412534606072807,-28.773385039949414,0.8986165770525696,11,0.08500099182128906,0.08500099182128906,-0.5999994277954102,-0.25,4.33000183105468,4,0.09681307503440628,1.0137015650719732,57.72000122070313,-1.6573371355707491,58.47999954223633,-2.8571486959641104,59.52999877929688,0.09681307503440628 6756,2012-11-19,60.459999084472656,60.54999923706055,58.18999862670898,58.68000030517578,65100.0,0.04151593245626617,1.4081650129816616,3.787252347675051,63.86488595459762,54.63609045773633,-2.5331058841770684,-3.0913142215258915,-2.913052483232974,-3.042718757537415,10.353564147202615,2.5,0.19881107941357357,2.8869993209838896,0.635888748660804,5.138109893306975,1.7614440348223468,4.012554607145432,-3.4481954238594454,97.24770214101312,42.76628690650359,1.1255552861615412,11,-2.2049999237060547,-2.2049999237060547,-2.939999580383301,-2.6599998474121094,1.6100006103515625,0,0.05077736919140419,-1.051949210060905,58.04999923706055,1.0137015650719732,57.72000122070313,-1.6573371355707491,58.47999954223633,0.05077736919140419 6757,2012-11-20,60.79999923706055,60.9000015258789,59.81000137329102,60.18000030517578,78200.0,0.005623555371095046,1.6585255792965283,0.34831424554665935,63.86488595459762,56.60281403550594,-2.5835688579452167,-3.2896680152825013,-3.2153502906089457,-3.370117545293681,11.566401572648694,1.0900001525878764,0.3827363577997005,3.0299995422363253,0.3862542844606409,5.67374480001201,1.7081269133484795,4.351872171124171,-3.505139930331552,97.23750792971707,45.350640777405715,1.321872628887843,11,-2.3699989318847656,-2.3699989318847656,-3.2799997329711914,-3.0649986267089844,0.8800010681152344,1,0.03930920098090418,1.4081650129816616,60.459999084472656,-1.051949210060905,58.04999923706055,1.0137015650719732,57.72000122070313,0.03930920098090418 6758,2012-11-21,61.13000106811523,61.29999923706055,60.36999893188477,60.84000015258789,58200.0,0.0054276617630864,1.9523947926127536,0.4677442179549381,62.69262600027534,59.4286688278563,-2.5376890289469074,-3.4749197527325535,-3.5007811410193668,-3.6742941191357446,12.919117692910254,0.9300003051757741,0.6353062541405734,3.155001258850092,0.1427069897212121,6.167295527978972,1.6488541242856556,4.661148393414528,-3.4746275394712427,95.771190308772,45.98037829242726,1.5061471345644386,11,-2.265001296997063,-2.5000019073486257,-3.6775016784667898,-3.525001525878899,2.75,2,0.0394241747963775,1.6585255792965283,60.79999923706055,1.4081650129816616,60.459999084472656,-1.051949210060905,58.04999923706055,0.0394241747963775 6759,2012-11-23,61.29999923706055,61.29999923706055,60.790000915527344,61.29999923706055,48200.0,0.002780928610746969,1.0,0.0,70.15987180442724,61.31527673470259,-2.1078938170680175,-3.475797828706419,-3.6110635342251385,-3.8481925632912635,14.169045973286797,0.5099983215332031,0.8402595346134376,3.104499435424806,-0.20440704572546053,6.413405916575073,1.4500461948496763,4.758952675999936,-3.207270623406572,100.0,44.94464439034901,1.6544532405751322,11,-2.010000228881836,-2.6700000762939453,-3.8524999618530273,-3.6949996948242188,3.020000457763672,4,0.03588908303948868,1.9523947926127536,61.13000106811523,1.6585255792965283,60.79999923706055,1.4081650129816616,60.459999084472656,0.03588908303948868 6760,2012-11-26,61.599998474121094,61.97000122070313,60.0,61.06000137329102,82200.0,0.004893951725845502,2.0781206693587815,100.0,73.41093189652021,62.67739817388617,-2.1039782317552778,-3.5456775977322863,-3.846952216344178,-4.157891770388659,14.441419879791468,1.970001220703132,1.1116213018652985,3.142998695373535,-0.378293172965563,6.664290563712633,1.3823527612039896,4.903644629543081,-3.1223973856583314,90.21157426796701,27.9603237517576,1.7606459341695488,11,-1.9749984741210866,-2.634998321533203,-4.152499198913574,-3.9949989318847656,3.0800018310546875,0,0.024513022299259335,1.0,61.29999923706055,1.9523947926127536,61.13000106811523,1.6585255792965283,60.79999923706055,0.024513022299259335 6761,2012-11-27,62.58000183105469,62.95000076293945,61.47999954223633,61.47999954223633,77100.0,0.015909145798847835,-1.6727239309333157,2.037052212183105,73.71682646766315,63.9125112505713,-2.8174740283160062,-4.322803445245597,-4.778504877945515,-5.140398211150455,15.261943327088412,1.470001220703125,1.6073367739890756,3.853501892089845,-0.06242658641322407,7.769430370592914,1.895537652838307,5.811466131341383,-3.61346472407827,88.21659223551019,22.696503671015037,1.9579642392515362,11,-2.4650020599365234,-3.125001907348633,-5.132502555847168,-5.19000244140625,2.1899948120117045,1,-0.003195921334093188,2.0781206693587815,61.599998474121094,1.0,61.29999923706055,1.9523947926127536,61.13000106811523,-0.003195921334093188 6762,2012-11-28,62.08000183105469,63.0099983215332,62.0,62.33000183105469,59200.0,-0.007989772856668131,-3.926777074804615,-0.22727225437735601,71.74851896999824,65.51337755050272,-2.1430849073291682,-3.6018652929613353,-4.226805797642598,-4.636732912489016,15.766259989456005,1.0099983215332031,1.8025838698843515,3.0960018157959013,-0.9958718639384969,7.1878754955302995,1.0500649759287057,5.141938655663097,-2.4761105391241856,69.10308939957139,-0.057697928178157554,2.045936839867199,11,-1.9350032806396484,-2.595003128051758,-4.567502021789551,-4.69000244140625,1.3199996948242116,2,-0.00016111688040354455,-1.6727239309333157,62.58000183105469,2.0781206693587815,61.599998474121094,1.0,61.29999923706055,-0.00016111688040354455 6763,2012-11-29,62.7599983215332,63.15999984741211,62.16999816894531,63.040000915527344,51900.0,0.010953551392106409,2.8076954113633863,1.1200103759765625,79.59364683966263,68.12405235681527,-2.4050318311703265,-4.057506929804461,-4.837108964613748,-5.31146778281353,16.639512425545476,1.0799980163574219,1.8846904012769627,3.5014984130859403,-0.8354823072449022,7.838479133416783,1.333008052920519,5.669988773251362,-2.543007764274215,87.34172325335747,9.493732277164511,2.1684903601654195,11,-2.464998245239258,-3.1999988555908203,-5.247498512268066,-5.369998931884766,0.6700019836425781,3,-0.017208381855339683,-3.926777074804615,62.08000183105469,-1.6727239309333157,62.58000183105469,2.0781206693587815,61.599998474121094,-0.017208381855339683 6764,2012-11-30,62.9000015258789,63.0099983215332,61.709999084472656,63.0099983215332,52400.0,0.0022307713207452284,22.637038321484308,0.3928420593725135,75.08092346159003,70.4592352610369,-1.9366379310582715,-4.017575338397037,-4.9243426702549655,-5.441829106894637,18.028652036305477,1.2999992370605469,1.921314843563664,3.396501541137688,-1.1877017624965802,7.980704844771957,1.104399889320554,5.688603192954822,-2.0944091105892895,91.77220461747375,14.427635224168952,2.2921016518171338,11,-2.2250022888183523,-3.3400020599365163,-5.387501716613762,-5.510002136230462,2.0699996948242116,4,0.015580278512920653,2.8076954113633863,62.7599983215332,-3.926777074804615,62.08000183105469,-1.6727239309333157,62.58000183105469,0.015580278512920653 6765,2012-12-03,63.58000183105469,65.59999847412111,63.45000076293945,64.06999969482422,77700.0,0.010810815400314588,-4.733327229817746,4.454655800242473,74.91858040172386,71.68742353293982,-1.9553387696775246,-4.385276110277651,-5.537103310483431,-6.096479404763677,19.63271731896534,2.699996948242209,2.1303521888143706,3.735501670837401,-1.0015041166655863,8.472507458340395,1.3669987770859038,6.104004564588898,-2.303527929340575,50.97094255453288,-22.961593285962095,2.3685028937514963,12,-0.8750019073486186,-2.8000030517578054,-6.067502021789551,-6.19000244140625,0.6800003051757812,0,0.011638846216706078,22.637038321484308,62.9000015258789,2.8076954113633863,62.7599983215332,-3.926777074804615,62.08000183105469,0.011638846216706078 6766,2012-12-04,63.88999938964844,64.08000183105469,62.790000915527344,63.70000076293945,125700.0,0.004875708550897473,3.5262911332258087,-0.38775398987933046,74.27618421343281,72.84423445058817,-1.9306528051432892,-4.32473951126974,-5.791958728012418,-6.375554245789218,21.700191384347807,1.2900009155273438,2.454810685737236,3.669499206542966,-1.0999804755912805,8.43897888867722,1.2847593654758427,6.054239047610089,-2.1800003051757812,56.04114774354226,-16.16563110443142,2.384739841067126,12,-1.0900001525878835,-3.1100006103515554,-6.607499122619629,-6.559999465942383,0.7600021362304545,1,0.01236501679565416,-4.733327229817746,63.58000183105469,22.637038321484308,62.9000015258789,2.8076954113633863,62.7599983215332,0.01236501679565416 6767,2012-12-05,63.77000045776367,64.19999694824219,63.41999816894531,64.19999694824219,48000.0,-0.0018782115046350745,2.6279309090586493,-2.2631557813158794,82.85716722789351,75.08473903143462,-1.5031239973092099,-3.8882220222781783,-5.578389734703066,-6.209687941669941,23.736105904572703,0.779998779296875,2.82557250744631,3.2220003128051786,-1.5793927253614015,8.023393350971759,0.8213037937218886,5.622696831888469,-1.2820014953613281,52.95634181261871,-20.18641426845212,2.400696519083292,12,-0.9700012207031179,-2.9900016784667898,-6.487500190734863,-6.440000534057617,1.2199974060058594,2,0.01568129493687298,3.5262911332258087,63.88999938964844,-4.733327229817746,63.58000183105469,22.637038321484308,62.9000015258789,0.01568129493687298 6768,2012-12-06,63.52000045776367,63.93000030517578,62.88000106811523,63.5,34900.0,-0.003920338689123559,1.499997729347295,-0.04651307209836676,88.46154819092718,77.11825862993463,-0.9816845860411973,-3.296068793670031,-5.261585795435877,-5.923750277829441,25.69552223482977,1.049999237060554,2.87504884164165,2.647500228881839,-2.02839491017086,7.323395367934538,0.30955265935548937,4.985447798408188,2.079998016357436,46.52960558573737,-30.35181295933728,2.3379475695263507,12,-0.7200012207031179,-2.7400016784667898,-6.284999847412109,-6.190000534057617,1.7800025939941406,3,-0.0018891519367126852,2.6279309090586493,63.77000045776367,3.5262911332258087,63.88999938964844,-4.733327229817746,63.58000183105469,-0.0018891519367126852 6769,2012-12-07,62.9900016784668,63.43999862670898,62.27999877929688,63.40999984741211,46600.0,-0.008343809437616256,3.833375719235866,-20.99942780850658,81.91216928192,78.06284056164571,-0.20869499620113174,-2.3402581365712933,-4.64989920493359,-5.348395899248217,27.471445455778778,1.2400016784667898,2.901017162624605,1.7710014343261733,-2.4035177592092083,5.945520627861548,-0.31625816244151395,3.8582610310938605,2.55559684753419,21.385631458845815,-59.44484033250179,2.0872595967676877,12,0.5499973297119212,-2.2100028991699148,-5.755001068115234,-5.660001754760742,2.4200019836425923,4,0.006985213763843978,1.499997729347295,63.52000045776367,2.6279309090586493,63.77000045776367,3.5262911332258087,63.88999938964844,0.006985213763843978 6770,2012-12-10,62.84000015258789,63.15999984741211,62.4000015258789,62.959999084472656,72100.0,-0.002381354530590296,1.923067894215631,0.28571298819255225,71.71534002668895,77.84045317931523,0.15164553949158233,-1.9275820937430979,-4.40763009998421,-5.154248911892452,28.324400468227225,0.7599983215332102,2.9358154068246733,1.3914999008178697,-2.5962622481658855,5.379262049801625,-0.6023811736740043,3.3853809753097437,2.5749743835449266,29.166766007835772,-47.538647226652884,1.9938810744918758,12,0.8149986267089915,-2.0600013732910085,-5.604999542236328,-5.510000228881836,2.859996795654297,0,0.03389562480813435,3.833375719235866,62.9900016784668,1.499997729347295,63.52000045776367,2.6279309090586493,63.77000045776367,0.03389562480813435 6771,2012-12-11,63.08000183105469,63.5099983215332,62.41999816894531,63.04999923706055,90900.0,0.003819250125461915,1.4494507237245347,-0.25002384207012746,71.1896109789518,77.77835229142119,-0.011144380735657933,-1.9451914698064954,-4.56292344575553,-5.338840737203839,28.851757308086274,1.0900001525878906,2.8867183104845537,1.4270015716552749,-2.447798257496885,5.301801400807435,-0.5103983429208014,3.364401486231351,2.2095736748046875,41.66686534900518,-31.101256214787185,1.937399914576079,12,0.5749969482421946,-2.3000030517578054,-5.7350006103515625,-5.7350006103515625,3.029998779296875,1,0.018706408860547308,1.923067894215631,62.84000015258789,3.833375719235866,62.9900016784668,1.499997729347295,63.52000045776367,0.018706408860547308 6772,2012-12-12,62.7599983215332,63.43999862670898,62.290000915527344,63.31999969482422,48400.0,-0.005072978760820912,1.8749970197649524,-18.66509853782581,65.17687541645537,76.17648879995372,0.46428494473506987,-1.4448768355030666,-4.155347955580467,-4.936783137286476,28.447955845142207,1.1499977111816335,2.7712229294067257,0.9454980850219741,-2.824564450377224,4.715560620421179,-0.9395331826776285,2.8305293527215767,2.4091941152636736,29.09085444515827,-39.08346886567658,1.8850312676996013,12,0.895000457763679,-1.979999542236321,-5.414997100830078,-5.414997100830078,3.740001678466797,2,0.030114774615875417,1.4494507237245347,63.08000183105469,1.923067894215631,62.84000015258789,3.833375719235866,62.9900016784668,0.030114774615875417 6773,2012-12-13,62.52000045776367,63.06999969482422,62.4000015258789,62.97999954223633,39700.0,-0.0038240578423850424,1.093746274706171,0.8214249221735547,61.213241481448236,74.63563524660462,0.7450041036218238,-0.9346115906189567,-3.85100548405255,-4.6084278508354615,28.455582245736366,0.6699981689453196,2.567424389875619,0.5035001754760771,-2.9324175380197772,3.9394178889719385,-1.21445868127185,2.221459032224004,2.533624232733203,19.512338844486983,-42.79237294456954,1.7179588567479298,12,1.4199981689453267,-1.7400016784667898,-5.174999237060547,-5.174999237060547,2.990001678466797,3,0.03950731586565648,1.8749970197649524,62.7599983215332,1.4494507237245347,63.08000183105469,1.923067894215631,62.84000015258789,0.03950731586565648 6774,2012-12-14,61.9000015258789,62.91999816894531,61.68999862670898,62.52999877929688,60000.0,-0.009916809458496711,-1.3428494615842754,1.3695619723682992,52.604192191794354,72.15625877883468,1.3502263422500107,0.015387864719137667,-3.1693158738458393,-3.886652944396481,29.42729085285357,1.2299995422363352,2.40098660051909,-0.3254987716674904,-3.1072557962297296,2.456258252894756,-1.71637728394861,1.0653797406136292,3.0426781281699746,11.538622768296882,-45.28478574614925,1.3908785122811225,12,1.0449962615966868,-1.120002746582017,-4.555000305175774,-4.555000305175774,3.720001220703132,4,0.054927325396873394,1.093746274706171,62.52000045776367,1.8749970197649524,62.7599983215332,1.4494507237245347,63.08000183105469,0.054927325396873394 6775,2012-12-17,63.66999816894531,63.68999862670898,62.1500015258789,62.1500015258789,53800.0,0.028594452333356113,-1.026316449914401,-2.4127036027853035,58.32058854704775,70.38341481590302,-0.45333480512717017,-1.3828859977465058,-4.841275428694232,-5.549934741924972,30.636458988380976,1.7899971008300781,2.119292157816716,1.1634979248046875,-0.8796607895508259,3.206656639160208,0.14191856762693078,2.185077281982444,1.0775206234631725,98.99997711181676,44.24128565062441,1.0215793571777603,12,-0.7250003814697266,-2.654998779296868,-6.364997863769531,-6.364997863769531,2.3899993896484375,0,0.027328499186493715,-1.3428494615842754,61.9000015258789,1.093746274706171,62.52000045776367,1.8749970197649524,62.7599983215332,0.027328499186493715 6776,2012-12-18,63.52999877929688,63.7599983215332,63.0099983215332,63.56999969482422,42300.0,-0.002198828234248551,2.571444141689373,-0.026316449914415292,61.712424584173036,68.03399896660075,-0.41322701701237463,-1.055197825063729,-4.618318630953063,-5.339356285766819,30.33231397188616,0.75,1.9449162905367245,0.8699985504150476,-0.9777312444731123,2.7177283453032146,-0.05386634702903592,1.793863447859131,1.0340688031696388,88.8889093649914,34.4598497970772,0.9238648974440824,12,-0.7199993133544993,-2.0900001525878835,-6.224998474121101,-6.224998474121101,2.8899993896484304,1,0.03415706297246879,-1.026316449914401,63.66999816894531,-1.3428494615842754,61.9000015258789,1.093746274706171,62.52000045776367,0.03415706297246879 6777,2012-12-19,63.18999862670898,63.52999877929688,62.849998474121094,63.4000015258789,33200.0,-0.005351804802784077,1.8936342902593373,5.249952317376481,53.67521724217522,64.16885108340608,-0.18344327383715608,-0.5554421257510214,-4.177291574978078,-4.948878858712057,29.761590506573988,0.6800003051757884,1.707109680359281,0.4104984283447166,-1.2280304615187205,2.0490273182081538,-0.40876601658700196,1.2297628732764352,1.2016248184120926,72.4637787991255,21.280975426501684,0.8192644449317201,12,-0.4650001525878835,-1.7499999999999787,-5.659999847412102,-5.659999847412102,5.1499977111816335,2,0.04620987572562418,2.571444141689373,63.52999877929688,-1.026316449914401,63.66999816894531,-1.3428494615842754,61.9000015258789,0.04620987572562418 6778,2012-12-20,63.540000915527344,63.93999862670898,62.97000122070313,63.16999816894531,38100.0,0.005538887425619032,-1.5194847659152932,-1.7618935169206735,55.280525144278734,61.20977951255704,-0.5926316966309955,-0.7543097008687027,-4.423018365155656,-5.255915492318536,29.04811043773353,0.9699974060058452,1.4556234475982706,0.640000724792479,-0.8339698798379658,2.1139713294229168,-0.09698457752273981,1.376986027107698,0.6895250404890021,82.22232394748296,34.679504205357375,0.7369853023152201,12,-0.7250022888183665,-2.100002288818345,-5.405000686645508,-5.405000686645508,3.8600006103515483,3,0.04658481337461429,1.8936342902593373,63.18999862670898,2.571444141689373,63.52999877929688,-1.026316449914401,63.66999816894531,0.04658481337461429 6779,2012-12-21,63.5,63.849998474121094,62.66999816894531,63.2599983215332,207600.0,-0.0006295391084510937,1.5106426151005419,0.6486483700022682,49.261975478948784,58.7149612294748,-0.5282285347108697,-0.5702779315535906,-4.262227416036843,-5.195418711992893,28.180091802483332,1.1800003051757812,1.1393320597463088,0.48999977111816406,-0.7978213943235488,1.777820936559877,-0.15391081160269238,1.1339103538390205,0.5771543162579036,75.4190313210599,27.140395520713355,0.6439105827208562,12,-0.6850013732910227,-2.0600013732910014,-5.364999771118164,-5.364999771118164,4.650001525878892,4,0.03165357694851134,-1.5194847659152932,63.540000915527344,1.8936342902593373,63.18999862670898,2.571444141689373,63.52999877929688,0.03165357694851134 6780,2012-12-24,63.11000061035156,63.70000076293945,62.34000015258789,63.31999969482422,34000.0,-0.006141722671628935,1.804121440931257,-0.8749900659620122,42.90910200639208,55.57268245474595,-0.10717216898608939,-0.06466824259337045,-3.7744339658773924,-4.769259662076237,28.020465995749376,1.3600006103515625,0.7838950567580412,0.024500274658201704,-1.079147813566891,1.1281483628832945,-0.5273237694543411,0.5763243187707445,0.8299980163574148,48.12507450587724,0.7941262134068126,0.5518240441125464,12,-0.29500198364258523,-1.595001220703118,-4.975000381469727,-4.975000381469727,5.269996643066406,0,0.039771860433459816,1.5106426151005419,63.5,-1.5194847659152932,63.540000915527344,1.8936342902593373,63.18999862670898,0.039771860433459816 6781,2012-12-26,62.38000106811523,63.06999969482422,61.81000137329102,63.040000915527344,34000.0,-0.01156709768937314,2.500007947314583,3.1428701180745118,38.62521071361679,52.62249748776389,0.5733879273083531,0.6846835733112826,-2.93859975379862,-3.991011122562199,27.088920246162818,1.2999992370605398,0.48840580417590473,-0.6954992294311566,-1.821824058772485,0.4308255999101789,-1.2586616441018208,-0.13233681476049242,1.4699974060058665,26.760583559886754,-19.038444143388205,0.5631624146706663,12,0.43499755859375,-0.4850025177001882,-4.245000839233391,-4.245000839233391,5.979999542236335,2,0.05899320980229206,1.804121440931257,63.11000061035156,1.5106426151005419,63.5,-1.5194847659152932,63.540000915527344,0.05899320980229206 6782,2012-12-27,62.06999969482422,62.68999862670898,61.6500015258789,62.54999923706055,37800.0,-0.0049695634495502405,1.7368405202054429,0.7272722018322032,38.2495924086931,50.07098092412443,0.8663231297447851,1.0476086301067369,-2.514834845448277,-3.63487190676031,26.017289993442596,1.0399971008300781,0.34488207103821367,-1.005000495910643,-2.133193785043133,0.12319279322184684,-1.5690971404768916,-0.4409038513443946,1.6503987884521507,18.340554614373907,-26.235596194397864,0.5640966445662466,12,0.7250003814697195,0.6350002288818501,-3.815000534057617,-3.815000534057617,6.8899993896484375,3,0.07008214105861876,2.500007947314583,62.38000106811523,1.804121440931257,63.11000061035156,1.5106426151005419,63.5,0.07008214105861876 6783,2012-12-28,61.68000030517578,62.41999816894531,61.0,61.959999084472656,22200.0,-0.006283218810470781,1.3666696336609743,0.583331346509946,39.13763839342486,48.574697168750035,1.2568042589716981,1.4256421450878918,-2.0332456667193526,-3.2179382960801277,24.648548016642945,1.4199981689453125,0.17111400368285246,-1.3409999847412095,-2.6252670647808287,-0.056732904701590314,-1.9831335247610156,-0.6988664447214035,1.874766421508788,23.859672605105004,-22.672969014832375,0.6421335400198083,12,0.7899990081787109,1.1199989318847727,-3.25,-3.25,7.519996643066406,4,0.10797658884181249,1.7368405202054429,62.06999969482422,2.500007947314583,62.38000106811523,1.804121440931257,63.11000061035156,0.10797658884181249 6784,2012-12-31,63.88000106811523,64.01999664306639,61.52000045776367,61.90999984741211,59700.0,0.03566797587636916,1.222226366598752,-7.035749318801065,56.43564777132966,48.36525930478136,-0.7071628128886189,-0.7348512912684626,-4.117750247455525,-5.375383757985688,24.12089184636422,2.49999618530272,0.10936328323602851,0.8100008010864173,-0.5284661823301136,2.148467784502955,0.1407673093781483,1.4792342927946862,-2.8800010681152273,95.36437978258749,44.708624983733685,0.6692334917082685,12,-1.3700027465820312,-1.0800018310546733,-5.1325016021728445,-5.250001907348626,5.45000076293946,0,0.0551033249672348,1.3666696336609743,61.68000030517578,1.7368405202054429,62.06999969482422,2.500007947314583,62.38000106811523,0.0551033249672348 6785,2013-01-02,64.31999969482422,64.83999633789061,63.61000061035156,64.76000213623047,88400.0,0.006887893227174757,3.100048320236153,-0.22335135470078932,57.48791090929863,47.895868896461984,-1.1681006401236544,-1.176909370035304,-4.449588002586324,-5.768559082155875,22.442591509497134,1.2299957275390483,0.10500917630578499,1.2129995346069364,-0.22224209143362827,2.6482411606475083,0.4953787215866541,1.9306203476272188,-3.3199996948242188,86.45840783921066,33.23361801714151,0.7176208130202845,1,-1.4000015258789134,-1.5200004577636648,-5.3600006103515625,-5.690000534057617,4.620002746582031,2,0.05954604865091229,1.222226366598752,63.88000106811523,1.3666696336609743,61.68000030517578,1.7368405202054429,62.06999969482422,0.05954604865091229 6786,2013-01-03,64.68000030517578,64.77999877929689,63.36000061035156,64.20999908447266,49500.0,0.005597024441225784,3.238812088637727,-1.0681786655569427,61.53847917298052,48.76956466655145,-1.506212853412741,-1.5543846064775622,-4.681796917216701,-6.077730598745063,21.246715556864906,1.4199981689453267,0.22433821345133254,1.5335000991821275,-0.030210035804955737,3.097210234169218,0.7516450316885823,2.3153551666756726,-3.526400451660159,95.83343267450304,37.92185046717643,0.781855067493544,1,-1.7600021362304759,-1.3800010681152273,-5.385000228881836,-5.715000152587891,4.120002746582031,3,0.05720465260953489,3.100048320236153,64.31999969482422,1.222226366598752,63.88000106811523,1.3666696336609743,61.68000030517578,0.05720465260953489 6787,2013-01-04,64.76999664306639,65.76999664306639,64.51999664306639,64.95999908447266,54300.0,0.001391409051731296,-2.623175586023734,-0.4042594636712204,63.7698760105802,49.712825873918284,-1.506993441963786,-1.6502306847519606,-4.6151754670381635,-6.119051933486347,20.147986346654502,1.25,0.17225754422225492,1.5734966278076001,-0.13170520210125858,3.278698457716459,0.7208957128531779,2.4260975427620295,-3.468940930175769,79.03562465911611,15.59483183623938,0.8526009149544292,1,-1.384998321533196,-1.384998321533196,-4.984996795654283,-5.314996719360337,3.9000015258789205,4,0.05542695929210728,3.238812088637727,64.68000030517578,3.100048320236153,64.31999969482422,1.222226366598752,63.88000106811523,0.05542695929210728 6788,2013-01-07,63.4000015258789,64.76000213623047,63.38999938964844,64.30999755859375,31100.0,-0.021151693503046576,-1.9462414989704422,4.789391262447479,58.4080806663924,50.72905978363424,-0.17762481443003963,-0.30534155308304634,-3.1067332927824296,-4.701786576107075,19.160899525644158,1.3799972534179545,0.07206380645545352,0.2095014572143512,-1.4917475220441005,1.9107504364727959,-0.6411230324148747,1.060125946843577,-1.8308093571777277,44.23535895435911,-24.70614789869591,0.850624489629223,1,-0.015003204345703125,-0.015003204345703125,-3.5850028991699148,-3.9150028228759695,5.349998474121101,0,0.08769712026464616,-2.623175586023734,64.76999664306639,3.238812088637727,64.68000030517578,3.100048320236153,64.31999969482422,0.08769712026464616 6789,2013-01-08,63.43000030517578,64.18000030517578,63.0,63.6500015258789,77800.0,0.0004731668544935008,-1.1851820455219768,0.2417606371829708,48.32870397919022,51.331237780611815,-0.24428661216396108,-0.3169360696753003,-2.99056865889424,-4.67587720259823,18.57002667808222,1.1800003051757812,0.05868838450352598,0.21750030517578267,-1.4842114796873318,1.9192120900388971,-0.6333555872557781,1.0683561976073364,-1.6087598680126973,15.523495533906859,-47.56623876671102,0.8508558924315568,1,-0.04500198364258523,-0.04500198364258523,-3.502500534057617,-3.8700008392333984,5.44000244140625,1,0.09096636631413646,-1.9462414989704422,63.4000015258789,-2.623175586023734,64.76999664306639,3.238812088637727,64.68000030517578,0.09096636631413646 6790,2013-01-09,64.97000122070311,65.26999664306639,63.38000106811523,63.38000106811523,49800.0,0.02427874677783448,-1.3773526963189497,-7.227233319461985,58.391628289956195,53.52750640020508,-1.6681207527818884,-1.7804662014291281,-4.346733909370215,-6.1491700042894735,18.192011639377696,1.8899955749511648,0.044290044870734846,1.651001167297352,-0.21155895089694354,3.5135612854916545,0.7197211082002042,2.5822812263944996,-2.9118354111858267,71.11926383139279,10.826451482217799,0.9312800590971504,1,-1.5850028991699148,-1.5850028991699148,-4.852501869201646,-5.410001754760728,4.059997558593778,2,0.0671079040854663,-1.1851820455219768,63.43000030517578,-1.9462414989704422,63.4000015258789,-2.623175586023734,64.76999664306639,0.0671079040854663 6791,2013-01-10,64.26000213623047,65.06999969482422,63.56000137329102,64.95999908447266,25100.0,-0.01092810637421382,2.2826115801170794,-0.4402496107329756,55.97767782363476,55.49729366853193,-0.7413607592066498,-1.0303588051073973,-3.4837942035271325,-5.382301065926185,17.583679004265317,1.509998321533196,0.06209431294426082,0.8820020675659208,-1.022956180604865,2.7869603157367138,-0.07047705651947922,1.8344811916513137,-1.9791264767002374,45.48749686698695,-12.717774802771963,0.9524791240853953,1,-0.8750038146972727,-0.8750038146972727,-2.5175027847289897,-3.4800033569335866,5.129997253417969,3,0.07282913398064061,-1.3773526963189497,64.97000122070311,-1.1851820455219768,63.43000030517578,-1.9462414989704422,63.4000015258789,0.07282913398064061 6792,2013-01-11,64.65000152587889,64.94000244140625,63.9900016784668,64.37999725341797,42600.0,0.006069084604473307,1.235279862133343,-0.38572207084466636,56.173536240936336,57.39017120714432,-0.8123245258233069,-1.34021756511531,-3.704786035146057,-5.714501461062028,17.074162127626252,0.9500007629394531,0.1673182113771503,1.1775012969970575,-0.7850195897374306,3.1400221837315456,0.19624085362981702,2.158761740364298,-2.1597786073364915,72.68739938090883,16.796385078857426,0.9812604433672428,1,-1.00500297546386,-1.265003204345696,-2.860002517700174,-3.87000274658201,4.199996948242216,4,0.06419182409791135,2.2826115801170794,64.26000213623047,-1.3773526963189497,64.97000122070311,-1.1851820455219768,63.43000030517578,0.06419182409791135 6793,2013-01-14,64.98999786376953,64.98999786376953,64.15000152587889,64.33999633789061,19900.0,0.005259030624377381,1.5845980492271292,2.4073749646794673,58.019376556780806,57.56614107219445,-0.7078601503294806,-1.56596799990659,-3.8793003562179535,-6.001479829307655,16.548926419757578,0.8399963378906392,0.3879900811987014,1.3939977645874038,-0.6261673144023092,3.414162843577124,0.3839152250925508,2.404080304082264,-2.302988521755694,87.66523377238882,32.82978218094968,1.0100825394948587,1,-0.6049995422363281,-1.6049995422363352,-3.199998855590813,-4.209999084472649,3.8800048828125,0,0.056624102571748214,1.235279862133343,64.65000152587889,2.2826115801170794,64.26000213623047,-1.3773526963189497,64.97000122070311,0.056624102571748214 6794,2013-01-15,65.30000305175781,65.55999755859375,64.5,64.5,23600.0,0.004770044594217593,-1.6499837875984664,1.2307710365388183,61.88927509915743,58.05518153773431,-0.8887129555428288,-1.6951020995750312,-4.040343026955092,-6.255168082855974,16.859389446455317,1.05999755859375,0.6667356164524278,1.5340028762817397,-0.4572560419960041,3.5252617945594835,0.5383734171428642,2.529632335420608,-2.428014471680825,88.07362727547937,31.051387139368487,0.9956294591388705,1,-0.9150047302246094,-1.9150047302246165,-3.5100040435790945,-4.52000427246093,3.6699981689452983,1,0.052833028897528056,1.5845980492271292,64.98999786376953,1.235279862133343,64.65000152587889,2.2826115801170794,64.26000213623047,0.052833028897528056 6795,2013-01-16,65.41000366210939,65.66999816894531,64.61000061035156,65.23000335693361,44900.0,0.0016845421931204196,2.0286106660564287,0.2249995231646608,67.63681741173251,58.73277467537342,-0.9251230281543457,-1.758206206833286,-3.957056542666791,-6.311153162153367,16.681967296345455,1.05999755859375,0.9989572760536021,1.5570032119751147,-0.5643882132923181,3.6783946372425476,0.4963074993413983,2.617698924608831,-2.364134598253038,87.67796674519113,25.71960056640664,1.0606957126337149,1,-1.025005340576186,-2.025005340576193,-3.250004768371589,-4.630004882812507,3.5099945068359233,2,0.05289709357525907,-1.6499837875984664,65.30000305175781,1.5845980492271292,64.98999786376953,1.235279862133343,64.65000152587889,0.05289709357525907 6796,2013-01-17,65.69999694824219,65.80000305175781,65.40000152587889,65.75,19700.0,0.004433469957146441,4.333028176177588,-0.2777942610096215,71.17855219289862,59.55596091785324,-1.179221849662838,-1.978744414814983,-4.033835056106824,-6.54154315746716,16.479011721339937,0.40000152587892046,1.049230893483454,1.7384965896606417,-0.5301943792133841,4.0071875585346675,0.6041511052236217,2.8728420740976546,-2.4906802296332344,94.47480510283867,25.883775000548425,1.1343454844370144,1,-1.2999954223632812,-2.2999954223632812,-3.4824981689453054,-4.919998168945305,3.0699996948242045,3,0.05068496173109471,2.0286106660564287,65.41000366210939,-1.6499837875984664,65.30000305175781,1.5845980492271292,64.98999786376953,0.05068496173109471 6797,2013-01-18,66.11000061035156,66.29000091552734,65.26999664306639,65.87000274658203,56400.0,0.006240543092146167,2.400022888241849,-4.799664327128471,75.7858331105501,61.48682230053744,-1.54123374328789,-2.2754351263704535,-4.248865947136835,-6.87761761210907,16.549486782926753,1.0200042724609517,1.071680656582629,2.002500152587885,-0.4272527789082261,4.432253084084003,0.7876236868398223,3.2173766183359405,-2.693428985090698,91.58876838720263,16.62324461362755,1.2148764657480584,1,-1.4650001525878906,-2.4650001525878906,-3.8925018310546804,-5.33000183105468,2.9799957275390483,4,0.04961426030879945,4.333028176177588,65.69999694824219,2.0286106660564287,65.41000366210939,-1.6499837875984664,65.30000305175781,0.04961426030879945 6798,2013-01-22,66.5,66.59999847412111,65.54000091552734,65.97000122070311,32900.0,0.0058992495242446985,1.904119897159266,2.2083479034873594,69.32156213832764,63.81936209599715,-1.6150993252227295,-2.5637536864835866,-4.429215538833631,-7.198014296743253,16.403471532836036,1.0599975585937642,1.039123927477931,2.244499588012701,-0.3915457080481417,4.880544884073551,0.9264769399822796,3.5625222360431223,-2.7960854457124853,95.2381644390023,21.908926607037188,1.3180226480304242,1,-1.510000228881836,-2.700000762939446,-4.282501220703118,-5.720001220703118,2.720001220703111,1,0.03533832291911443,2.400022888241849,66.11000061035156,4.333028176177588,65.69999694824219,2.0286106660564287,65.41000366210939,0.03533832291911443 6799,2013-01-23,65.51000213623047,66.51999664306639,65.41000366210939,66.40000152587889,38900.0,-0.014887185921346302,-1.0366912114679294,-1.6792479990786406,58.117357580905086,63.788887572769255,-0.3341660783450493,-1.4919432842700644,-3.205478514267959,-6.146018638191983,16.526510447289255,1.1099929809570028,0.9561843270746238,1.1540016174316463,-1.5138371920262443,3.821840426889537,-0.17991778729729901,2.4879210221605916,-1.4585575115629297,45.226255880198885,-25.34992898908549,1.3339194047289449,1,-0.43000221252439985,-1.7100028991699148,-3.150003433227525,-4.730003356933587,4.470001220703139,2,0.05128988705212256,1.904119897159266,66.5,2.400022888241849,66.11000061035156,4.333028176177588,65.69999694824219,0.05128988705212256 6800,2013-01-24,65.62000274658203,65.87999725341797,63.27999877929688,65.44000244140625,48600.0,0.0016791422189670335,6.428680421584956,-0.20224767260445742,56.6384479109644,63.862306471361435,-0.3824906007663458,-1.480147191699217,-3.1462435549018295,-6.198021519126584,16.26314805449321,2.5999984741210866,1.0316019516668788,1.1385021209716797,-1.518669264334747,3.7956735062781064,-0.19008357168152656,2.467087813624893,0.9799957275390767,70.48205368612356,2.972652395173739,1.3285856926532127,1,-0.6800041198730327,-1.8200035095214773,-3.757504463195801,-4.840003967285149,3.2599945068359375,3,0.05105148329631204,-1.0366912114679294,65.51000213623047,1.904119897159266,66.5,2.400022888241849,66.11000061035156,0.05105148329631204 6801,2013-01-25,66.05999755859375,66.27999877929689,64.79000091552734,65.76999664306639,60800.0,0.0067051934409532166,3.082167156130018,1.6111134658585964,58.68104651270263,64.14091872377992,-0.6038008926258982,-1.7184140806652692,-3.432256863924266,-6.5765519595764985,16.64362252180381,1.4899978637695455,1.241713970296999,1.3944971084594755,-1.1575255106666589,3.946519727585617,0.1184857988964012,2.6705084180225427,0.47360092163087586,83.73491068781716,16.953012026140257,1.2760113095630705,1,-1.1199989318847514,-2.259998321533196,-4.079998970031738,-5.279998779296868,5.0,4,0.04329398601346912,6.428680421584956,65.62000274658203,-1.0366912114679294,65.51000213623047,1.904119897159266,66.5,0.04329398601346912 6802,2013-01-28,66.41999816894531,66.72000122070311,65.27999877929689,65.98999786376953,57600.0,0.005449600721408654,1.7961038480056515,1.4827549919759342,73.5202577360631,65.86323885481129,-0.7669798216526544,-1.8296198288893635,-3.6483263516454727,-6.862630843473433,17.320942060222354,1.4400024414062216,1.255132455721082,1.5369977951049805,-0.8174562647024146,3.8914518549123756,0.3597707652012758,2.714224825008678,-3.1399993896484304,91.27898724295204,20.750966067618606,1.1772270299036989,1,-1.4199981689453125,-2.559997558593757,-4.294999122619622,-5.63999938964843,3.9300003051757955,0,0.03538088736683864,3.082167156130018,66.05999755859375,6.428680421584956,65.62000274658203,-1.0366912114679294,65.51000213623047,0.03538088736683864 6803,2013-01-29,68.33999633789061,69.97000122070311,67.0,67.0,82700.0,0.02890692896530367,-3.432849757452893,3.116268341583686,79.5427315468961,67.82473401567114,-2.415860970058432,-3.399372670657627,-5.36526551097532,-8.692321279249185,19.115261502061863,3.5500030517577983,1.4043111429512862,3.1239961624145423,0.7931846743343698,5.454807650494722,1.958590418374456,4.2894019064546285,-4.991197509765605,75.63521243693485,-1.7740685914495913,1.1654057440400885,1,-1.7149963378906108,-2.8549957275390483,-6.257497787475565,-7.559997558593729,1.670005798339858,1,0.010974539657447435,1.7961038480056515,66.41999816894531,3.082167156130018,66.05999755859375,6.428680421584956,65.62000274658203,0.010974539657447435 6804,2013-01-30,67.40000152587889,68.22000122070311,67.02999877929689,67.97000122070311,44700.0,-0.013754680456290025,1.2243042631927425,-0.42537406909745606,65.75878990226246,67.61606429239669,-1.2814086263274476,-2.3000729764383294,-4.204447108367646,-7.666408291412537,19.88578364254274,1.3099975585937216,1.5178995421150603,2.0080013275146342,-0.42729563002473014,4.443298285053999,0.7903528487449591,3.2256498062843093,-3.786354602050764,61.58447299035651,-15.933879145183248,1.217648478769682,1,-0.775001525878892,-1.9150009155273295,-5.272502899169908,-6.62000274658201,4.089996337890639,2,0.027002962219895732,-3.432849757452893,68.33999633789061,1.7961038480056515,66.41999816894531,3.082167156130018,66.05999755859375,0.027002962219895732 6805,2013-01-31,68.15000152587889,68.86000061035156,67.30000305175781,67.48999786376953,61500.0,0.0111275961872499,-2.000014672007277,-1.1579017815314765,75.09681966832245,68.05142734522154,-1.7901160646106717,-2.896955238980908,-4.7309939981844735,-8.33515625903847,20.246801092798332,1.55999755859375,1.6167059241648332,2.566501235961894,-0.10477399984600311,5.237776471769791,1.2308636180579526,3.9021388538658357,-4.282100430175767,64.86487282624856,-16.015093860092477,1.3356376179039469,1,-1.525001525878892,-2.6650009155273295,-6.022502899169908,-7.37000274658201,2.9799957275390767,3,0.026852557447996528,1.2243042631927425,67.40000152587889,-3.432849757452893,68.33999633789061,1.7961038480056515,66.41999816894531,0.026852557447996528 6806,2013-02-01,68.37999725341797,68.73000335693361,68.15000152587889,68.16999816894531,47400.0,0.0033748455229563046,-3.640156254768217,0.31817866555694957,74.57183811570579,67.91653901246106,-1.7880026440184764,-2.988780162077788,-4.807950310949224,-8.47854421166106,20.87242866806463,0.5800018310547159,1.6694016464643084,2.61149711608887,-0.2981678403672561,5.521162072544996,1.1566646378607999,4.06632959431694,-4.268012152714846,66.09801408102454,-15.164821380160802,1.4548324782280633,2,-1.7549972534179688,-2.8949966430664062,-6.214998245239258,-7.599998474121087,2.8899993896484375,4,0.007312079849125963,-2.000014672007277,68.15000152587889,1.2243042631927425,67.40000152587889,-3.432849757452893,68.33999633789061,0.007312079849125963 6807,2013-02-04,68.36000061035156,68.73000335693361,67.27999877929689,68.09999847412111,45400.0,-0.0002924341016320442,1.8999870301281667,1.2381108083559722,73.1775197792822,68.34497875034491,-1.5816016173709357,-2.8311962127229577,-4.642952172732883,-8.371815514512782,20.62399715339869,1.4500045776367188,1.6742693773465476,2.4120002746581974,-0.6757913839736602,5.499791933290055,0.8681044453422686,3.9558961039741263,-4.013694864848446,45.79124752109022,-33.229887399063195,1.5438958293159288,2,-1.7350006103515625,-2.875,-6.005002021789551,-7.58000183105468,3.69000244140625,0,0.039496736748614536,-3.640156254768217,68.37999725341797,-2.000014672007277,68.15000152587889,1.2243042631927425,67.40000152587889,0.039496736748614536 6808,2013-02-05,68.95999908447266,69.04000091552734,68.48000335693361,68.48000335693361,51100.0,0.008777040210123044,-1.3333439298090244,1.846122245371096,74.20640407063874,70.13265058253754,-2.0070110391080362,-3.155057704003326,-5.098626073287889,-8.87959475621443,21.459058706699796,0.6800003051757812,1.6463560334943281,2.7339988708496037,-0.3888484193163464,5.856846161015547,1.1725752257666358,4.295422515932572,-4.388745519961546,96.01981363041124,17.394258179660184,1.561423645082972,2,-2.3349990844726562,-3.4749984741210938,-6.209999084472656,-8.180000305175774,3.0500030517578125,1,0.0201566039458001,1.8999870301281667,68.36000061035156,-3.640156254768217,68.37999725341797,-2.000014672007277,68.15000152587889,0.0201566039458001 6809,2013-02-06,69.19999694824219,69.34999847412111,68.30000305175781,68.55999755859375,36800.0,0.003480247490658339,1.2340270112329994,1.333343929808985,74.64243903406944,72.13309404066031,-1.864622969642511,-3.0995325152113935,-5.19401529484243,-9.018974050264092,22.723498797039863,1.0499954223632955,1.5532923665548708,2.6854969024658146,-0.4157839947222044,5.786777799653834,1.1348564538718051,4.236137351059824,-4.41279347748339,92.75354840611905,14.642147662042134,1.550640448594009,2,-1.8199958801269531,-3.454996109008789,-6.564997673034668,-8.419998168945305,3.0,2,0.01170527779927677,-1.3333439298090244,68.95999908447266,1.8999870301281667,68.36000061035156,-3.640156254768217,68.37999725341797,0.01170527779927677 6810,2013-02-07,69.33000183105469,69.61000061035156,69.01000213623047,69.18000030517578,103300.0,0.0018786833604882425,-1.4489840404826781,0.23437760770569582,74.10367083092697,73.84671896490745,-1.5790777731348982,-3.042120310361412,-5.1845907021362905,-9.046742597309475,23.401552003877264,0.5999984741210938,1.554616443442029,2.597501754760742,-0.6558794380306807,5.850882947552158,0.9708111583650378,4.2241923511564465,-4.33548645029812,87.98289445248489,11.448069280594595,1.6266905963957095,2,-1.7050018310546875,-2.845001220703125,-6.6750030517578125,-8.550003051757805,2.8499984741210938,3,0.031155285960879908,1.2340270112329994,69.19999694824219,-1.3333439298090244,68.95999908447266,1.8999870301281667,68.36000061035156,0.031155285960879908 6811,2013-02-08,68.94000244140625,69.48999786376953,68.73999786376953,69.20999908447266,36600.0,-0.005625261493556577,-1.2387865951559458,-1.7999593103097502,68.84160886190656,73.32686909000118,-0.8242680453530227,-2.4069347653950217,-4.68841220110518,-8.569787883776343,24.02186356795595,0.75,1.7258508201483238,1.9735023498535185,-1.203421820246291,5.150426519953321,0.38504026480362086,3.561964434903416,-3.746467627051814,71.24473637679338,-3.245999581106574,1.5884620850499025,2,-0.4550018310546875,-2.4550018310546875,-6.08000373840332,-8.160003662109368,3.8499984741210938,4,0.031766677320225645,-1.4489840404826781,69.33000183105469,1.2340270112329994,69.19999694824219,-1.3333439298090244,68.95999908447266,0.031766677320225645 6812,2013-02-11,68.80000305175781,68.80000305175781,68.44999694824219,68.80000305175781,53900.0,-0.002030742452720724,1.0,-0.0,65.8402866810988,71.8043752160237,-0.3477288378799699,-2.044931145498822,-4.425552361399795,-8.338772685061343,24.574444437604935,0.4900054931640625,1.925368343868243,1.6260028839111271,-1.4545119734071932,4.706517741229447,0.08574545525196697,3.1662603125702873,-3.415409581149433,38.16801006383078,-32.30627306386073,1.5402574286591577,2,-0.48000335693359375,-2.31500244140625,-5.690004348754883,-8.02000427246093,5.069999694824219,0,0.03590106804865156,-1.2387865951559458,68.94000244140625,-1.4489840404826781,69.33000183105469,1.2340270112329994,69.19999694824219,0.03590106804865156 6813,2013-02-12,68.66999816894531,68.94999694824219,68.43000030517578,68.65000152587889,49600.0,-0.0018896057710157121,-1.260859469590168,100.0,74.68752197925993,72.79645655791232,-0.18549745971593268,-1.7129161578376966,-4.193586253503469,-8.113113111702837,25.154549640798233,0.5199966430664062,2.0907326499255703,1.311997985839838,-1.6568398100530004,4.2808357817326765,-0.17242091210657406,2.79641688378625,-3.1019883883331403,28.2439547127615,-43.54761406755569,1.4844188979464168,2,-0.22499847412109375,-2.18499755859375,-5.2849998474121165,-7.805000305175788,4.910003662109375,1,0.0492209840241562,1.0,68.80000305175781,-1.2387865951559458,68.94000244140625,-1.4489840404826781,69.33000183105469,0.0492209840241562 6814,2013-02-13,68.75,68.84999847412111,68.51000213623047,68.73000335693361,34900.0,0.0011650186862952605,2.090965840124578,0.9999999999985787,74.5683155533358,72.73773387846936,-0.06019350608741547,-1.6034081261360171,-4.173108423877423,-8.105923616218874,25.384440955866182,0.3399963378906392,2.143268125722855,1.2194999694824276,-1.644934471894146,4.083934410859001,-0.21271725120585927,2.6517171901707144,-3.005910561784191,27.118611191930945,-42.98636602593876,1.4322172206882875,2,-0.30500030517578125,-2.2649993896484375,-5.365001678466804,-7.885002136230476,5.849998474121094,2,0.04741821289062509,-1.260859469590168,68.66999816894531,1.0,68.80000305175781,-1.2387865951559458,68.94000244140625,0.04741821289062509 6815,2013-02-14,68.87000274658203,69.51000213623047,68.70999908447266,68.79000091552734,39300.0,0.0017454944957386864,-5.666539513001462,4.0007630675343195,73.22320094327131,72.58788530375442,-0.0752353178684615,-1.529314432037367,-4.211087190627339,-8.134437595621321,25.695818244853275,0.8000030517578125,1.9431800885860753,1.1665027618408175,-1.5739489939323619,3.906954517613997,-0.2037231160457651,2.5367286397274,-2.95687683706673,40.740897723901156,-26.49820532514471,1.3702258778865892,2,-0.4250030517578125,-2.2450027465820312,-5.485004425048835,-8.005004882812507,6.1699981689453125,3,0.048351881354112836,2.090965840124578,68.75,-1.260859469590168,68.66999816894531,1.0,68.80000305175781,0.048351881354112836 6816,2013-02-15,69.02999877929689,69.18000030517578,68.66999816894531,69.18000030517578,29600.0,0.0023231599583868334,5.799959310309751,-1.8749761586875966,72.30773243606303,72.49124226561895,-0.14900137629072674,-1.5041629132014833,-4.295502595688006,-8.209548249329302,25.92027602023962,0.5100021362304688,1.9731875291392527,1.159998703002941,-1.4703500510250365,3.7903474570309186,-0.1551756740110477,2.47517308001693,-2.954597857334079,55.55532008081625,-8.28587004097546,1.3151743770139883,2,-0.07499694824220171,-2.404998779296889,-5.645000457763693,-8.165000915527365,6.800003051757798,4,0.045632356679450314,-5.666539513001462,68.87000274658203,2.090965840124578,68.75,-1.260859469590168,68.66999816894531,0.045632356679450314 6817,2013-02-19,69.38999938964844,69.63999938964844,68.83000183105469,68.95999908447266,114500.0,0.005215132793244592,-1.347836663386371,-2.866639540206772,62.23781695826781,71.1613992531333,-0.38837334377220145,-1.692616250203514,-4.570312514927878,-8.462547791814998,25.92885772409118,0.80999755859375,1.8715853661616535,1.3559993743896541,-1.2207741850917415,3.9327729338710498,0.06761259464896341,2.644386154130345,-3.158814455736021,79.33882734225742,16.28768293263748,1.288386779740695,2,-0.4199981689453125,-2.7649993896484375,-6.0050010681152415,-8.525001525878913,6.779998779296875,1,0.04899843717805408,5.799959310309751,69.02999877929689,-5.666539513001462,68.87000274658203,2.090965840124578,68.75,0.04899843717805408 6818,2013-02-20,68.84999847412111,70.0,68.83000183105469,69.31999969482422,36500.0,-0.00778211442970389,-3.58827753343506,-1.0930253189261747,68.63749583227134,70.49418334182239,0.15017563218543728,-1.0198190565836143,-3.9415798383272858,-7.830373298223698,25.81278156472618,1.1699981689453125,1.749778108243305,0.6984985351562614,-1.7967787803734154,3.193775850685938,-0.549140122608577,1.9461371929210998,-2.469260888737068,22.81857888242106,-38.74846000862442,1.247638657764837,2,0.36500167846678266,-2.2099990844726705,-5.335000038146994,-7.985000610351584,8.04000091552733,2,0.07291219148462025,-1.347836663386371,69.38999938964844,5.799959310309751,69.02999877929689,-5.666539513001462,68.87000274658203,0.07291219148462025 6819,2013-02-21,68.87000274658203,69.22000122070311,68.33000183105469,68.95999908447266,44000.0,0.0002905486260604828,1.9180278660230525,0.19148107265762543,61.3924111756017,69.08182115789737,0.08765710150039752,-0.8170863379947662,-3.8537043827952857,-7.747411933916553,25.638591187160664,0.8899993896484233,1.6514632028577552,0.5505027770996094,-1.6283282771592127,2.7293338313584314,-0.5389127500298088,1.6399183042290275,-2.2721094163210296,32.3354196171593,-27.624169614907316,1.0894155271294117,2,0.2949981689453125,-2.2300033569335938,-4.985004425048828,-8.005004882812507,6.25,3,0.06838970374088471,-3.58827753343506,68.84999847412111,-1.347836663386371,69.38999938964844,5.799959310309751,69.02999877929689,0.06838970374088471 6820,2013-02-22,68.97000122070311,69.51999664306639,68.51999664306639,69.04000091552734,77700.0,0.0014519888214472587,-1.0618368582911282,0.7778060359445458,59.736018471656635,68.07008889231403,-0.07686043454080504,-0.6885452060947017,-3.83760115426675,-7.737548769224929,27.675726684140496,1.0,1.489474643473386,0.48300132751462854,-1.3014012560926886,2.2674039111219457,-0.40919996428903005,1.3752026193182871,-2.167981490257773,38.32335876467547,-19.99806579743686,0.8922012918036587,2,0.19499969482423296,-2.3300018310546733,-5.085002899169908,-8.105003356933587,6.889999389648452,4,0.08162965280226775,1.9180278660230525,68.87000274658203,-3.58827753343506,68.84999847412111,-1.347836663386371,69.38999938964844,0.08162965280226775 6821,2013-02-25,68.91999816894531,69.77999877929689,68.77999877929689,69.08999633789061,90900.0,-0.0007249971128431287,-3.444474585467033,2.4285558583099305,59.15024857759777,67.32675132525836,-0.03351819746779938,-0.4356269128877983,-3.6774208292625445,-7.582927040474672,29.572948992676658,1.0,1.2922908549275292,0.28999824523926065,-1.0874598834163436,1.667456373894865,-0.39873081908854147,0.9787273095670628,-1.9260996223266886,35.329160765681394,-23.561986203289756,0.6887290643278055,2,0.24500274658203125,-2.279998779296875,-5.034999847412109,-8.055000305175788,5.3800048828125,0,0.08879864929160197,-1.0618368582911282,68.97000122070311,1.9180278660230525,68.87000274658203,-3.58827753343506,68.84999847412111,0.08879864929160197 6822,2013-02-26,68.76999664306639,69.56999969482422,68.45999908447266,68.68000030517578,65900.0,-0.0021764586457361235,-3.188691195946335,-0.5293959249618133,46.36012861736302,64.17926317393648,0.12491550058302892,-0.10597589482976844,-3.4063971963814623,-7.325721943924435,31.10605772976608,1.1100006103515625,1.0810315170194116,0.02249679565427698,-0.8803610576929373,0.9253546490014912,-0.42893213101932304,0.473925722327877,-1.595732009244884,26.347023619168596,-26.697241227061994,0.45142892667360435,2,0.3950042724609517,-2.1299972534179545,-4.869995117187486,-7.889995574951158,5.630004882812514,1,0.10266112451090414,-3.444474585467033,68.91999816894531,-1.0618368582911282,68.97000122070311,1.9180278660230525,68.87000274658203,0.10266112451090414 6823,2013-02-27,69.08999633789061,69.66999816894531,68.68000030517578,68.68000030517578,30900.0,0.004653187588260277,-3.829304601872011,4.555696846389168,47.955392443261765,61.222271717261584,-0.14443058475417558,-0.386734615466807,-3.5914241139155934,-7.546586244330911,30.91210621125604,0.9899978637695312,0.9477784110762144,0.3049964904785014,-0.588853040793154,1.1988460217501569,-0.1419282751573263,0.7519212561143291,-1.7461875820983863,52.413524577223924,4.210779085225155,0.4469247656358246,2,0.07500457763673296,-2.4499969482421733,-4.944995880126939,-7.964996337890611,4.850006103515639,2,0.10247506450035604,-3.188691195946335,68.76999664306639,-3.444474585467033,68.91999816894531,-1.0618368582911282,68.97000122070311,0.10247506450035604 6824,2013-02-28,69.22000122070311,69.62999725341797,68.76000213623047,69.23000335693361,44100.0,0.0018816744782659267,1.1481628001167972,-0.02439569028087182,47.955392443261765,58.41473743948275,-0.2243470822441651,-0.393577530402311,-3.562175228413494,-7.574096567152111,30.707673311683152,0.8699951171875,0.8572692384267668,0.3440013885497848,-0.28853387384020834,0.9765366509397779,0.02773375735478112,0.6602690197447885,-1.7168209902584266,57.575932722594615,13.810048362209955,0.316267631195,2,-0.05500030517576704,-2.5800018310546733,-4.825001716613755,-7.940002441406229,4.229995727539077,3,0.11080609699052268,-3.829304601872011,69.08999633789061,-3.188691195946335,68.76999664306639,-3.444474585467033,68.91999816894531,0.11080609699052268 6825,2013-03-01,69.98000335693361,70.43000030517578,69.0,69.51000213623047,45300.0,0.010979516365613451,1.0875991267931926,-46.99008390528361,66.99336546300921,57.82425222025455,-0.9055673725295179,-1.0640030057886918,-4.207869849514438,-8.2189590548316,30.398065739926917,1.4300003051757812,0.7404251636980632,1.0125034332275504,0.2980240153480338,1.726982851107067,0.6552637242877921,1.3697431421673087,-2.3270139403156094,77.15752947190752,35.34457524060368,0.3572397089397606,3,-0.6000022888183736,-3.12500381469728,-5.540003776550293,-8.700004577636726,3.239997863769517,4,0.07344954477112275,1.1481628001167972,69.22000122070311,-3.829304601872011,69.08999633789061,-3.188691195946335,68.76999664306639,0.07344954477112275 6826,2013-03-04,68.87999725341797,69.65000152587889,68.5,69.63999938964844,57000.0,-0.01571886325733718,1.9486976339290791,-1.6170216219725504,50.99494603473438,56.57504433986195,0.19101013543647127,0.07945623277581149,-2.9994683352802696,-7.016705088218693,29.84208089658205,1.480003356933608,0.5906208712263918,-0.11250267028808025,-0.7734081596595104,0.5484028190833499,-0.4429554149737953,0.2179500743976348,-1.0048469657153447,21.319690796709683,-20.08872283367435,0.3304527446857128,3,0.5000038146972656,-1.2699966430664062,-4.509998321533189,-7.599998474121087,5.920005798339844,0,0.10133570899042432,1.0875991267931926,69.98000335693361,1.1481628001167972,69.22000122070311,-3.829304601872011,69.08999633789061,0.10133570899042432 6827,2013-03-05,71.05999755859375,71.63999938964844,69.01000213623047,69.01000213623047,85100.0,0.0316492507564321,-1.5658567084857664,-2.6973548160417606,69.68690690162265,56.69164556978987,-1.9301664963793712,-1.9899199298158408,-5.032545659078551,-9.070683573621395,30.474963736913317,2.7600021362304688,0.5032749600730995,1.932497787475583,0.8481815366778847,3.0168140382732815,1.3903396620767268,2.4746559128744394,-2.9804592694932666,81.52860051607762,36.86643616874553,0.5421581253988496,3,-1.0749969482421875,-2.5999984741210938,-6.68999862670897,-9.544998168945305,4.2700042724609375,1,0.04559535047116281,1.9486976339290791,68.87999725341797,1.0875991267931926,69.98000335693361,1.1481628001167972,69.22000122070311,0.04559535047116281 6828,2013-03-06,70.34999847412111,71.62999725341797,69.93000030517578,71.44000244140625,40000.0,-0.009991543890600307,1.3129311015959517,-0.5317104396401826,61.940251769274255,56.7525167468646,-1.100774481634474,-1.2336986064216688,-4.192127957192255,-8.238948926832123,30.982415149771192,1.6999969482421875,0.40044253580668965,1.1529987335205192,-0.057013437748466345,2.3630109047895047,0.5479926478860335,1.7580048191550048,-1.9144140749658334,58.917160309647024,11.53866574242555,0.6050060856344899,3,-0.2999992370605611,-1.0299987792968892,-5.919998168945327,-8.349998474121108,5.739997863769517,2,0.05756934100357691,-1.5658567084857664,71.05999755859375,1.9486976339290791,68.87999725341797,1.0875991267931926,69.98000335693361,0.05756934100357691 6829,2013-03-07,70.01000213623047,70.8499984741211,69.45999908447266,70.08000183105469,32000.0,-0.00483292601656149,-1.3760555573668938,0.06421966976741014,58.23697382637649,56.58595623072236,-0.6504669297898147,-0.8747564966337791,-3.7216852933116655,-7.770613331477108,31.15683109790114,1.3899993896484375,0.3583807414135123,0.7725021362304716,-0.49097455434733206,2.0359788268082752,0.14076379094156266,1.4042404815193805,-1.2539762380258708,48.08924935490298,-0.1235336404126528,0.6317383452889035,3,0.039997100830078125,-0.6750030517578125,-3.9550018310546875,-6.385002136230469,4.319999694824219,3,0.056134840526479435,1.3129311015959517,70.34999847412111,-1.5658567084857664,71.05999755859375,1.9486976339290791,68.87999725341797,0.056134840526479435 6830,2013-03-08,71.48999786376953,71.70999908447266,70.01000213623047,70.61000061035156,39000.0,0.021139775494638302,1.5757535473802848,-12.571444141689373,64.92715513849083,57.22783473748826,-1.9393529742864217,-2.302693963533372,-5.038774724988713,-9.12273938323051,31.367757556638367,1.6999969482421875,0.371728752477793,2.144498062133792,0.5278293432956929,3.761166780971891,1.3361637027147424,2.9528324215528414,-2.4455746164205436,93.14637746261953,43.96784858146347,0.8083343594190477,3,-1.404998779296875,-1.9949989318847656,-5.43499755859375,-7.864997863769531,4.8300018310546875,4,0.027416409890060445,-1.3760555573668938,70.01000213623047,1.3129311015959517,70.34999847412111,-1.5658567084857664,71.05999755859375,0.027416409890060445 6831,2013-03-11,71.12999725341797,71.80999755859375,70.26000213623047,71.19999694824219,43400.0,-0.005035678012434319,1.4030919725815132,-0.07954535602507304,60.558222650191894,58.805400741135905,-1.3777853641612268,-1.8658765714950079,-4.493158614753781,-8.628479156679276,31.87830816510866,1.5499954223632812,0.4298052923968072,1.6749977111816463,-0.11355556940806366,3.4635509917713563,0.7807210708867842,2.5692743514765084,-1.7657049056141432,75.714235111076,29.097021683550665,0.8942766402948561,3,-0.9749984741210938,-1.5849990844726562,-5.0749969482421875,-7.504997253417969,2.9300003051757812,0,0.02938287709809706,1.5757535473802848,71.48999786376953,-1.3760555573668938,70.01000213623047,1.3129311015959517,70.34999847412111,0.02938287709809706 6832,2013-03-12,71.2699966430664,71.4000015258789,70.13999938964844,70.94999694824219,25400.0,0.0019682186848630767,3.344764084553359,-4.571444141689374,65.43363896279301,60.74742813219493,-1.2581769575801474,-1.9092295570077908,-4.43209491005247,-8.627411322618329,32.653350442256254,1.2600021362304688,0.5028221455112885,1.6914974212646428,-0.2418680183437374,3.624862860873023,0.7248147014604598,2.6581801410688257,-1.563305565751989,77.02122271678046,26.262038977662257,0.9666827198041897,3,-1.1149978637695312,-1.7249984741210938,-5.214996337890625,-7.56999588012696,2.8400039672851562,1,0.04953004875768885,1.4030919725815132,71.12999725341797,1.5757535473802848,71.48999786376953,-1.3760555573668938,70.01000213623047,0.04953004875768885 6833,2013-03-13,72.05000305175781,72.33999633789062,71.18000030517578,71.20999908447266,29800.0,0.010944386774673687,-1.5777645911923028,2.6250149011754047,68.488344344188,63.02886723229785,-1.759143487890043,-2.5539746290862553,-4.985256226775945,-9.27028228122208,33.548677579837275,1.1599960327148438,0.6140576703089522,2.3025035858154297,0.1276826251191494,4.47732454651171,1.2150931054672895,3.38991406616357,-2.048849067064282,89.93077907318663,35.31924470089416,1.0874104803481432,3,-1.6300048828125,-1.7300033569335938,-5.995002746582031,-7.970003128051772,3.4099960327148438,2,0.045523922836486985,3.344764084553359,71.2699966430664,1.4030919725815132,71.12999725341797,1.5757535473802848,71.48999786376953,0.045523922836486985 6834,2013-03-14,72.01000213623047,72.55999755859375,71.63999938964844,71.98999786376953,24500.0,-0.0005551827041369028,-1.5555461365659307,0.02381449759766033,67.79856649844508,63.11833401401295,-1.4323927312041178,-2.379203010966819,-4.785121430038799,-9.09374268891007,34.52906297431832,0.9199981689453125,0.8006628233569586,2.0995025634765625,-0.24275464540929192,4.441759772362417,0.9283739590336353,3.2706311679194897,-1.8700027465820312,78.43151334548055,20.86076625577995,1.1711286044429292,3,-1.4800033569335938,-1.5800018310546875,-5.9550018310546875,-7.120000839233398,3.4099960327148438,3,0.05665871518711407,-1.5777645911923028,72.05000305175781,3.344764084553359,71.2699966430664,1.4030919725815132,71.12999725341797,0.05665871518711407 6835,2013-03-15,72.19999694824219,72.43000030517578,71.45999908447266,72.16999816894531,57800.0,0.0026384503037826246,2.9591442717902408,1.4996186117467583,68.89398491350126,65.10711611165371,-1.424127054196859,-2.431601110961111,-4.823657631799676,-9.152052719753947,35.07380530422392,0.970001220703125,0.9838280348843966,2.122997665405279,-0.3760136537361518,4.62200898454671,0.8734920058345637,3.3725033249759946,-1.6243978881835943,85.12393046526732,23.71779781548416,1.249505659570715,3,-1.4149971008300781,-1.7549972534179688,-5.637495994567871,-7.214996337890625,3.7300033569335938,4,0.029501453917504028,-1.5555461365659307,72.01000213623047,-1.5777645911923028,72.05000305175781,3.344764084553359,71.2699966430664,0.029501453917504028 6836,2013-03-18,72.18000030517578,72.36000061035156,71.12000274658203,71.58999633789062,28200.0,-0.0002769618270308527,1.610509239553803,19.6675991861648,69.94153476593381,65.13540809657718,-0.9910130646962898,-2.280433300972362,-4.660917664050956,-8.992604156576796,35.53719512098016,1.2399978637695312,1.1776819388912543,1.9455009460449162,-0.6700115321706193,4.561013424260452,0.6377447069371414,3.253257185152691,-1.2472095153808596,84.29762227532677,17.6943188934099,1.3077562391077695,3,-1.1700019836425781,-1.7350006103515625,-5.125,-7.194999694824219,3.2399978637695312,0,0.05735659978033514,2.9591442717902408,72.19999694824219,-1.5555461365659307,72.01000213623047,-1.5777645911923028,72.05000305175781,0.05735659978033514 6837,2013-03-19,72.79000091552734,73.18000030517578,72.1500015258789,72.44999694824219,47400.0,0.008451102906241292,-1.1914988596427152,0.5762740356639469,70.92761830950298,66.13400437882481,-1.4860830217222372,-2.764385541058772,-5.121044926038451,-9.445735623078818,35.90167375344632,1.029998779296875,1.2761073895645296,2.3855014801025334,-0.4329978863977715,5.204000846602838,0.976251796852381,3.794751163352686,-1.6699981689453125,81.06796835649314,12.146378944396659,1.4092496832501555,3,-1.470001220703125,-2.0349998474121094,-5.305000305175781,-7.805000305175781,2.0,1,0.017447405235510693,1.610509239553803,72.18000030517578,2.9591442717902408,72.19999694824219,-1.5555461365659307,72.01000213623047,0.017447405235510693 6838,2013-03-20,73.87000274658203,74.19999694824219,72.87999725341797,72.97000122070312,26400.0,0.014837227881175918,-1.4444224669572405,2.6470324245484123,73.748728759074,67.85753270468008,-2.2509771690496194,-3.635407359606475,-5.991367834822313,-10.363709971838382,36.24192947609433,1.4099960327148438,1.5667337885393238,3.214503097534177,0.10029367547005563,6.328712519598298,1.6573983865021091,4.771607808566245,-2.75,89.28588237334067,18.147200293915873,1.5571047110320615,3,-1.7650032043457031,-2.6050033569335938,-6.467502593994141,-8.385002136230469,-0.6200027465820312,2,0.0032489218200366654,-1.1914988596427152,72.79000091552734,1.610509239553803,72.18000030517578,2.9591442717902408,72.19999694824219,0.0032489218200366654 6839,2013-03-21,73.58000183105469,74.16000366210938,72.94999694824219,73.23999786376953,27800.0,-0.003925827869835308,-1.6304327995555077,0.3777815453736278,69.31329716738243,68.34488181900137,-1.5659980437407484,-3.1351959522768027,-5.491701806123686,-9.90948758911496,37.2035905665651,1.2100067138671875,1.565087394123367,2.689002227783206,-0.5658705822893353,5.943875037855747,1.0615658227469282,4.316438632819484,-1.8440002441406307,79.87025050718229,9.10076973523401,1.6274364050362715,3,-1.410003662109375,-2.31500244140625,-6.115001678466797,-8.095001220703125,0.8499984741210938,3,0.025550383346477634,-1.4444224669572405,73.87000274658203,-1.1914988596427152,72.79000091552734,1.610509239553803,72.18000030517578,0.025550383346477634 6840,2013-03-22,74.5999984741211,75.0,73.44999694824219,73.56999969482422,39100.0,0.01386241665783583,-1.4409414761326909,3.0293728262089084,80.9524202710915,70.61090377687911,-2.3450555671168303,-3.912370336838322,-6.335504473475055,-10.749361400850901,38.15122653010281,1.5500030517578125,1.705032519872887,3.427499008178714,-0.09099439490320549,6.945992411260633,1.6682523066377541,5.186745709719673,-2.371197814941411,89.69067502492337,12.142903692288272,1.7592467015409605,3,-2.029998779296875,-2.93499755859375,-7.134998321533203,-9.114997863769531,0.4199981689453125,4,0.010991953238560503,-1.6304327995555077,73.58000183105469,-1.4444224669572405,73.87000274658203,-1.1914988596427152,72.79000091552734,0.010991953238560503 6841,2013-03-25,75.04000091552734,75.4800033569336,74.75,75.0,38200.0,0.005898156171663782,-1.7037115528617246,0.038835886344108325,76.53338270404328,71.84420863701803,-2.427359627326922,-4.0795285925709805,-6.5676784397933545,-11.017946832715523,39.051871905919064,0.8800048828125,1.9358782380586064,3.5615013122558565,-0.1890106210655631,7.312013245577276,1.6862453455951396,5.4367572789165735,-2.2569603881836002,86.7867207368204,9.340045000132648,1.8752559666607118,3,-1.7399978637695312,-3.134998321533203,-7.505001068115234,-9.555000305175781,-1.9599990844726562,0,0.0118603328730007,-1.4409414761326909,74.5999984741211,-1.6304327995555077,73.58000183105469,-1.4444224669572405,73.87000274658203,0.0118603328730007 6842,2013-03-26,75.83000183105469,75.83999633789062,74.7300033569336,75.30000305175781,37400.0,0.010527730622187148,3.0364276994784154,13.24966622162884,86.14780705065282,73.80637115995856,-2.796591809355405,-4.546598844175634,-7.148958797181066,-11.626045230712606,40.447145583998974,1.1099929809570312,2.0175465642450803,3.998501968383792,0.0005416052491113987,7.996462331518472,1.9995217868164588,5.997482149951125,-2.5075687377929796,99.66234763759334,19.050928728486298,1.9989801815673398,3,-2.3500022888183594,-3.7450027465820312,-8.040000915527344,-10.345001220703125,-0.5400009155273438,1,-0.005406879232613515,-1.7037115528617246,75.04000091552734,-1.4409414761326909,74.5999984741211,-1.6304327995555077,73.58000183105469,-0.005406879232613515 6843,2013-03-27,76.16999816894531,76.54000091552734,74.62999725341797,75.2699966430664,40300.0,0.004483665167885897,1.3292627896482585,1.6981199976967813,90.63325029566442,76.34355824853849,-2.7834127360250847,-4.562926747729776,-7.282941199131756,-11.78574411167169,41.93508059148952,1.910003662109375,2.201364120854734,3.9844982147216825,-0.2388184724445921,8.207814901887957,1.8728398711385381,6.096156558304827,-2.344052426757827,89.6935281979135,4.76303930871849,2.1116583435831378,3,-2.339996337890625,-3.734996795654297,-8.37249755859375,-10.68499755859375,0.279998779296875,2,-0.018117333419873982,3.0364276994784154,75.83000183105469,-1.7037115528617246,75.04000091552734,-1.4409414761326909,74.5999984741211,-0.018117333419873982 6844,2013-03-28,76.88999938964844,77.33000183105469,75.68000030517578,76.31999969482422,32100.0,0.009452556623490427,1.2758569887664097,0.6333319204848896,89.58945577356135,78.6430550107674,-3.060202358878101,-4.93169932452696,-7.794308368517875,-12.331086699334989,43.5913918683784,1.6500015258789062,2.378041365957259,4.320999526977545,-0.1539507954585133,8.795949849413603,2.0835243657595157,6.558474688195574,-2.5212426127929746,88.65974516281264,4.571528655609825,2.237475161218027,3,-2.664997100830078,-4.05999755859375,-8.962499618530273,-11.389999389648438,-0.9599990844726562,3,-0.047340348791035214,1.3292627896482585,76.16999816894531,3.0364276994784154,75.83000183105469,-1.7037115528617246,75.04000091552734,-0.047340348791035214 6845,2013-04-01,75.12000274658203,77.04000091552734,74.86000061035156,77.04000091552734,43900.0,-0.023019855080200435,1.2708358168625675,-3.3684196436936995,74.24062918898474,79.12073216888417,-0.9302719840529505,-2.905868149420286,-5.835489798586906,-10.375151407205479,44.41838125910549,2.1800003051757812,2.429387919125972,2.2940029144287166,-2.1451373523823634,6.733143181239797,0.07443278102317663,4.513573047834257,2.2099990844726562,18.148320829624605,-64.23148231274965,2.2195701334055387,4,-0.3800010681152344,-2.2250022888183594,-7.217502593994141,-9.620002746582031,1.25,0,-0.009185335678620454,1.2758569887664097,76.88999938964844,1.3292627896482585,76.16999816894531,3.0364276994784154,75.83000183105469,-0.009185335678620454 6846,2013-04-02,75.86000061035156,76.41999816894531,75.16000366210938,75.26000213623047,67000.0,0.00985087642057092,-2.1500042915589805,-0.31249950329415316,75.99097950948922,79.68332785777153,-1.2218570213678674,-3.2634484027586836,-6.3835225772468505,-10.916792706288703,45.948038698291604,1.2999954223632812,2.5292279571184793,2.6850006103515653,-1.5402752633598595,6.91027648406299,0.57236267349586,4.797638547207271,1.470001220703125,45.55560265050368,-35.95285491357972,2.112637936855711,4,-0.7550010681152344,-2.9650001525878906,-7.957500457763672,-10.360000610351562,1.0100021362304688,1,-0.01107308147280095,1.2708358168625675,75.12000274658203,1.2758569887664097,76.88999938964844,1.3292627896482585,76.16999816894531,-0.01107308147280095 6847,2013-04-03,74.30000305175781,75.94999694824219,74.13999938964844,75.94999694824219,36700.0,-0.020564164856872957,1.193944550280208,-2.7499968210775276,61.70657351540171,78.3453106084746,0.6424166465288721,-1.5265384992024025,-4.658947002972667,-9.179068250647248,45.96913181338831,1.80999755859375,2.5814054311278625,0.9630027770996037,-3.1682403581506122,5.09424591234982,-1.1026187905255114,3.0286243447247188,2.9805987548828057,5.015784942121878,-72.31148140531218,2.06562156762511,4,0.839996337890625,-1.4050025939941406,-6.397502899169922,-8.800003051757812,1.4300003051757812,2,-0.016419935001257824,-2.1500042915589805,75.86000061035156,1.2708358168625675,75.12000274658203,1.2758569887664097,76.88999938964844,-0.016419935001257824 6848,2013-04-04,74.4000015258789,74.87999725341797,73.9800033569336,74.33999633789062,95500.0,0.0013458744281804602,-1.3077028414926395,-0.036366915123827843,62.35782633668491,77.57248051617488,0.6990134438162414,-1.3782261875662982,-4.602384997796534,-9.095920225671378,45.929026681376975,0.899993896484375,2.6468717597222877,0.8605010986328097,-3.0451418478269687,4.766144045092588,-1.0923203745970795,2.813322571862699,2.7549761840820253,12.53726448503841,-61.97968392821457,1.9528214732298874,4,0.9899978637695312,-1.4850006103515625,-6.497501373291016,-8.900001525878906,1.5100021362304688,3,0.01196235714241034,1.193944550280208,74.30000305175781,-2.1500042915589805,75.86000061035156,1.2708358168625675,75.12000274658203,0.01196235714241034 6849,2013-04-05,73.94000244140625,74.2300033569336,73.30000305175781,73.30000305175781,47800.0,-0.00618278326664623,-1.9062537252938512,10.665734265734265,58.75255400835396,75.10582870920405,1.3582873165762948,-0.6416003957151446,-3.956027252626697,-8.438102082063793,46.20688066020294,1.0999984741210938,2.6529508092453113,0.2040019989013615,-3.3319046733898574,3.7399086711925804,-1.563951337244248,1.971955335046971,3.0244768073730484,17.11229291995863,-53.74704122992678,1.767953336145612,4,1.375,-1.0250015258789062,-6.037502288818359,-8.44000244140625,2.0999984741210938,4,0.033946367648891806,-1.3077028414926395,74.4000015258789,1.193944550280208,74.30000305175781,-2.1500042915589805,75.86000061035156,0.033946367648891806 6850,2013-04-08,73.44999694824219,74.0,73.23999786376953,74.0,50500.0,-0.006627068934064062,1.7636287973366624,-0.8593805879407768,56.09989013960844,72.83544064648905,1.864033026541719,0.002921977551409327,-3.2850608845243556,-7.786086623418683,46.017100055232355,0.7600021362304688,2.5127623227423186,-0.3840034484863253,-3.7629697049639503,2.9949628079912998,-2.073486576725145,1.3054796797524943,3.221324204775385,6.603744160994604,-59.97162395434926,1.6894831282388156,4,1.8350028991699219,-0.5349960327148438,-5.547496795654297,-7.9499969482421875,3.4300003051757812,0,0.03376451272940373,-1.9062537252938512,73.94000244140625,-1.3077028414926395,74.4000015258789,1.193944550280208,74.30000305175781,0.03376451272940373 6851,2013-04-09,73.22000122070312,73.75,72.87999725341797,73.47000122070312,34600.0,-0.003131323854255963,1.1481614045663477,0.45454293244555416,52.143572704847145,69.05719238584398,2.0212702631921644,0.41900647520535017,-2.887230349298079,-7.405589304021376,45.63242721338433,0.8700027465820312,2.4546654377069643,-0.7184993743896513,-3.8667542872090053,2.4297555384297027,-2.292626830799321,0.8556280820200186,3.108187603389638,11.07504889522877,-51.45017010197095,1.574127456409674,4,1.8849983215332031,-0.30500030517578125,-5.102500915527344,-7.505001068115234,5.680000305175781,1,0.04302105262719169,1.7636287973366624,73.44999694824219,-1.9062537252938512,73.94000244140625,-1.3077028414926395,74.4000015258789,0.04302105262719169 6852,2013-04-10,74.80000305175781,75.16999816894531,73.0199966430664,73.22000122070312,72800.0,0.021578828253391746,-1.1717066629675867,-6.32000732421875,54.41595957649216,65.03304897260261,0.31267980501942816,-0.9306936261568808,-4.289182894458435,-8.832996201782294,45.68814890227022,2.1500015258789062,2.2256789747455628,0.6850021362304659,-2.2197269882010886,3.5897312606620204,-0.7673624259853113,2.137366698446243,1.1144027838539756,83.84301444253802,23.68239057271566,1.4523645622157801,4,0.3049964904785156,-1.6300010681152344,-6.305002212524414,-9.085002899169922,5.399993896484375,2,0.02767379158249339,1.1481614045663477,73.22000122070312,1.7636287973366624,73.44999694824219,-1.9062537252938512,73.94000244140625,0.02767379158249339 6853,2013-04-11,75.33000183105469,75.79000091552734,74.58999633789062,74.7699966430664,30700.0,0.007085544888683293,-1.6086891621816615,0.35443325253266633,58.12442797192493,61.53693477242079,-0.39001754239545505,-1.2673410515322558,-4.6931995146484695,-9.189003462861479,45.3794123653434,1.2000045776367188,2.078651562791464,1.0510009765625057,-1.7305920943527013,3.8325940474777127,-0.3397955588950907,2.441797512020102,-2.4500045776367188,84.19249121703109,25.429282066995185,1.3907965354576004,4,-0.37000274658203125,-1.9350013732910156,-6.107501983642578,-9.010002136230469,4.720001220703125,3,0.005309989594530995,-1.1717066629675867,74.80000305175781,1.1481614045663477,73.22000122070312,1.7636287973366624,73.44999694824219,0.005309989594530995 6854,2013-04-12,76.08999633789062,76.23999786376953,74.75,75.30000305175781,44300.0,0.010088868822018648,1.7339502197832966,1.410689227667198,57.088485842773295,59.63114106728619,-1.4253133919935408,-1.7981947118917816,-5.285479702015536,-9.756685718012022,45.02882936189225,1.4899978637695312,1.7885413561987349,1.6069957733154325,-1.0704349228603576,4.284426469491223,0.2682804252275304,2.9457111214033347,-3.151799011230466,95.53566968360725,39.00393905966369,1.3387153480878962,4,-1.4399986267089844,-2.694995880126953,-6.404996871948242,-9.769996643066406,2.07000732421875,4,-0.002365523517466883,-1.6086891621816615,75.33000183105469,-1.1717066629675867,74.80000305175781,1.1481614045663477,73.22000122070312,-0.002365523517466883 6855,2013-04-15,74.33000183105469,75.97000122070312,73.91000366210938,75.97000122070312,84700.0,-0.023130432271548318,1.5121930795783363,-2.075966237227899,46.999153219539274,56.40982703506953,0.23561181012530596,0.13655769094117431,-3.3989427005207062,-7.817929977131399,44.5936001446074,2.17999267578125,1.3682264210682575,-0.2594989776611385,-2.7148036083974034,2.1958056530751264,-1.487151293029271,0.968153337706994,-1.2597324829101524,43.15489030476701,-9.155295674060802,1.2276523153681336,4,0.2299957275390625,-0.6599998474121094,-4.637502670288086,-8.010002136230469,3.3899993896484375,0,0.02300550305863469,1.7339502197832966,76.08999633789062,-1.6086891621816615,75.33000183105469,-1.1717066629675867,74.80000305175781,0.02300550305863469 6856,2013-04-16,76.31999969482422,76.55000305175781,74.44000244140625,74.68000030517578,37900.0,0.026772471609682214,1.0095185502739308,-1.0,51.880271567132056,55.31801570748401,-1.879972363017174,-1.6099204750064473,-5.244079672592832,-9.6542608729888,44.6954374416309,2.220001220703125,0.9621582068487555,1.5234989166259822,-0.7691634250791708,3.8161612583311353,0.3771677457734057,2.6698300874785588,-3.1229412060546906,93.4843359953316,45.215588771690925,1.1463311708525763,4,-1.6049995422363281,-2.5849990844726562,-6.530000686645508,-9.96500015258789,0.6800003051757812,1,0.00733749424571517,1.5121930795783363,74.33000183105469,1.7339502197832966,76.08999633789062,-1.6086891621816615,75.33000183105469,0.00733749424571517 6857,2013-04-17,74.05999755859375,76.33000183105469,73.6500015258789,75.62000274658203,41500.0,-0.02961218743798988,-1.2521036957727336,-0.9512230296150876,42.94313312824951,53.16082757321342,0.3826438169883062,0.7906416098998079,-2.8618466989619833,-7.257602346609644,44.09222720133338,2.6800003051757812,0.7004665842806048,-0.8000030517578125,-2.922721201579506,1.322715098063881,-1.8613621266686664,0.2613560231530414,-0.6617623960449208,14.137786792735769,-27.697546652588052,1.0613590749108497,4,0.6550025939941406,-0.3249969482421875,-4.209999084472656,-7.654998779296875,3.0400009155273438,2,0.06535247268211042,1.0095185502739308,76.31999969482422,1.5121930795783363,74.33000183105469,1.7339502197832966,76.08999633789062,0.06535247268211042 6858,2013-04-18,74.11000061035156,75.13999938964844,73.77999877929688,74.37000274658203,25000.0,0.0006751695031890215,-1.9565044324844303,0.16666748177020926,40.26609948357274,51.10677707045995,0.32092696993666436,0.8005870005933673,-2.805860441875353,-7.174540068563957,42.97972275239517,1.3600006103515625,0.3273343597080185,-0.7619998931884737,-2.8637637095062587,1.3397639231293113,-1.8128818013473733,0.28888201497042587,-0.5226593744501997,15.862029049562098,-19.222072725782986,1.0508819081588938,4,0.6049995422363281,0.11500167846679688,-4.260002136230469,-7.7050018310546875,3.5,3,0.08217509496336439,-1.2521036957727336,74.05999755859375,1.0095185502739308,76.31999969482422,1.5121930795783363,74.33000183105469,0.08217509496336439 6859,2013-04-19,75.45999908447266,76.2699966430664,74.0999984741211,74.0999984741211,28400.0,0.018216144420494462,-2.1911723457011747,-5.230728601191349,51.22653931179046,50.56529364514684,-0.8837179373230413,-0.423034444515082,-4.039734269183754,-8.384986518149702,42.03491822947796,2.1699981689453125,0.23570210999338315,0.4939987182617216,-1.5312350013683016,2.519232437891745,-0.51861814155329,1.5066155780767332,-1.80999755859375,62.413676077125245,24.14685003821326,1.012616859815015,4,-0.7449989318847656,-1.2349967956542969,-5.090000152587891,-8.790000915527344,2.94000244140625,4,0.06082698148653476,-1.9565044324844303,74.11000061035156,-1.2521036957727336,74.05999755859375,1.0095185502739308,76.31999969482422,0.06082698148653476 6860,2013-04-22,75.41999816894531,75.98999786376953,74.7699966430664,75.55000305175781,44100.0,-0.0005300943017845228,1.4158571406988865,-0.09559178269698976,48.32825672819273,50.14136964774079,-0.597744206349418,-0.3356608902093967,-3.8858703694716468,-8.209039554178617,40.68193352668456,1.220001220703125,0.12614999635957247,0.4129978179931584,-1.6142378853723898,2.4402335213587065,-0.6006200336896086,1.4266156696759253,-1.6399993896484375,61.0343348881505,22.71090167206362,1.013617851682772,4,-0.6349983215332031,-1.1949958801269531,-4.939998626708984,-8.639999389648438,1.5400009155273438,0,0.03632995968822872,-2.1911723457011747,75.45999908447266,-1.9565044324844303,74.11000061035156,-1.2521036957727336,74.05999755859375,0.03632995968822872 6861,2013-04-23,75.93000030517578,76.33000183105469,75.5199966430664,75.88999938964844,42500.0,0.006762160549089735,-1.076919314925125,-0.30768779342723007,56.729967787682206,50.398481671206355,-0.7631613529540147,-0.8174804382901186,-4.261162874507832,-8.594397712637743,39.135095528296105,0.910003662109375,0.10639150120199758,0.8784999847412109,-1.1904299073988795,2.9474298768813014,-0.1559649613288343,1.9129649308112562,-1.9838012695312557,85.07457162947337,40.780746288393125,1.0344649460700437,4,-0.8299980163574219,-1.7049980163574219,-5.315000534057617,-8.89000129699707,0.720001220703125,1,0.02357435675402364,1.4158571406988865,75.41999816894531,-2.1911723457011747,75.45999908447266,-1.9565044324844303,74.11000061035156,0.02357435675402364 6862,2013-04-24,75.41999816894531,76.2300033569336,74.87000274658203,75.94999694824219,26300.0,-0.00671674086896723,1.495387415132638,-13.24966622162884,54.073470114032666,49.94837524255166,-0.17429294867118017,-0.3581312515695174,-3.615086666409354,-7.953468251536577,37.136396432159934,1.3600006103515625,0.15001181124428342,0.38899803161621094,-1.6554325379519668,2.4334286011843886,-0.633217253167885,1.411213316400307,-1.3175708923339897,64.31362458636764,15.341748386596556,1.0222152847840893,4,-0.3199958801269531,-0.6799964904785156,-4.692499160766602,-7.6399993896484375,0.48000335693359375,2,0.02094937509167516,-1.076919314925125,75.93000030517578,1.4158571406988865,75.41999816894531,-2.1911723457011747,75.45999908447266,0.02094937509167516 6863,2013-04-25,74.79000091552734,75.68000030517578,74.33999633789062,75.66999816894531,25400.0,-0.0083531857426824,1.9777815453736278,1.6603760004606438,53.349089131685574,49.53288671909746,0.414655177308191,0.17199755358106472,-2.8493393245070706,-7.2057354815757435,34.60369618375145,1.3400039672851562,0.2622847343840107,-0.17199935913086506,-2.146526733273788,1.802528015012058,-1.1592630462023266,0.8152643279405964,-0.5407190924072296,30.941766937743548,-21.14885096955634,0.9872636870714596,4,0.3100013732910156,0.3149986267089844,-3.752500534057617,-6.700000762939453,1.8799972534179688,3,0.030886449128444404,1.495387415132638,75.41999816894531,-1.076919314925125,75.93000030517578,1.4158571406988865,75.41999816894531,0.030886449128444404 6864,2013-04-26,73.25,74.91999816894531,73.1500015258789,74.7300033569336,60500.0,-0.020591000089259515,-1.1071384780268936,1.6818272456932801,49.27220855025853,49.78544842251071,1.686824854296887,1.5023425687737415,-1.1912634856465587,-5.557994257469659,31.323396540848634,1.7699966430664062,0.19404236729342017,-1.5300003051757756,-3.4257232886909463,0.3657226783393952,-2.477861796933354,-0.5821388134181973,3.3000030517578125,3.144605802657812,-52.44020357910531,0.9478614917575837,4,1.6000022888183594,1.8549995422363281,-1.5650005340576172,-4.650001525878906,2.8499984741210938,4,0.0595221926327858,1.9777815453736278,74.79000091552734,1.495387415132638,75.41999816894531,-1.076919314925125,75.93000030517578,0.0595221926327858 6865,2013-04-29,74.43000030517578,74.69999694824219,72.80000305175781,74.16000366210938,60400.0,0.016109219183287227,3.691401282884512,-0.18242975044719492,54.11844626208875,50.034134499728125,0.5839048887116434,0.28248151097281493,-2.2409113507864333,-6.633156474969283,28.830465492987656,1.899993896484375,0.05706139561505097,-0.3154998779296818,-2.210283849227366,1.5792840933680026,-1.262891863578517,0.6318921077191533,2.0520027160644503,46.1755755548063,-14.418156289610394,0.9473919856488408,4,0.13500213623046875,0.6350021362304688,-2.7125015258789062,-5.8300018310546875,0.43000030517578125,0,0.053338723692401446,-1.1071384780268936,73.25,1.9777815453736278,74.79000091552734,1.495387415132638,75.41999816894531,0.053338723692401446 6866,2013-04-30,75.0199966430664,75.43000030517578,74.06999969482422,74.2300033569336,37600.0,0.007926861957161524,-1.4504502027630766,2.9259374381870074,50.80289694462003,50.90744159043596,-0.23455559771785772,-0.39386621091364304,-2.696169794191235,-7.118769365410742,26.38735557512404,1.3600006103515625,-0.11822150410120003,0.31649665832519247,-1.5102886507503541,2.143281967400739,-0.5968959962125808,1.2298893128629658,1.3147263793945285,64.72283946910096,6.777931703935842,0.9133926545377713,4,-0.45499420166015625,0.04500579833984375,-2.902496337890625,-6.019996643066406,-0.12999725341796875,1,0.02585980442836444,3.691401282884512,74.43000030517578,-1.1071384780268936,73.25,1.9777815453736278,74.79000091552734,0.02585980442836444 6867,2013-05-01,73.08000183105469,74.91000366210938,72.9800033569336,74.68000030517578,64900.0,-0.02585970273021887,-1.1444502371476164,-2.0253317366194734,42.55459238493791,51.161718579476535,1.734174823805688,1.5284049522697671,-0.6528076646714851,-5.082696318973888,24.84623572856894,2.0399932861328125,-0.078891601909163,-1.5624980926513672,-3.5226244589901086,0.3976282736873742,-2.542561275820745,-0.5824349094819894,3.1133323925781156,9.7221891084991,-43.04769678405531,0.9800631831693722,5,1.4850006103515625,1.9850006103515625,-0.47749900817871094,-3.700000762939453,3.2399978637695312,2,0.04885056931275522,-1.4504502027630766,75.0199966430664,3.691401282884512,74.43000030517578,-1.1071384780268936,73.25,0.04885056931275522 6868,2013-05-02,75.29000091552734,75.4000015258789,73.1500015258789,73.1500015258789,55300.0,0.030240818679530213,-1.102804338060707,-1.3375008940705242,47.5845534152388,50.757053479859685,-0.3250177481948384,-0.6445450571379467,-2.714219332115121,-7.178798939765528,23.417498978311237,2.3199996948242188,-0.21645466169709948,0.6030010223388729,-1.3742804784175888,2.5802825230953346,-0.38563972803935087,1.5916417727170966,0.7676000612304534,94.67682373179315,45.36192516128493,0.98864075037823,5,-0.7249984741210938,-0.22499847412109375,-2.5075016021728516,-5.730003356933594,1.3899993896484375,3,0.008102013586584578,-1.1444502371476164,73.08000183105469,-1.4504502027630766,75.0199966430664,3.691401282884512,74.43000030517578,0.008102013586584578 6869,2013-05-03,76.44999694824219,76.73999786376953,75.45999908447266,75.87999725341797,37500.0,0.015407039694637747,1.2260818798803181,0.26635507354881033,56.64159226887607,51.6807574288245,-1.4860929187275502,-1.6936936244602094,-3.709730038051518,-8.208534319732223,22.950691508107376,1.4499969482421875,0.005661603054221587,1.6374973297119197,-0.4553954019574178,3.7303900613812573,0.591050963877251,2.6839436955465885,-3.649993896484375,92.6395609800493,40.78795361104491,1.0464463658346717,5,-1.6799964904785156,-1.3849945068359375,-3.317495346069336,-6.539997100830078,-0.6999969482421875,4,0.002877713923939984,-1.102804338060707,75.29000091552734,-1.1444502371476164,73.08000183105469,-1.4504502027630766,75.0199966430664,0.002877713923939984 6870,2013-05-06,75.93000030517578,76.2300033569336,75.05999755859375,76.2300033569336,14900.0,-0.006801787623594735,6.799959310309751,-0.5263214252252011,48.65424550555172,50.78345495303222,-0.9902834408466106,-1.0312476307824738,-3.0311228864309783,-7.557583250483177,22.414871005318147,1.3899993896484375,0.27137695880401225,0.9935005187988253,-1.052847877756193,3.0398489153538435,-0.029673679478676718,2.0166747170763273,-3.0511973571777276,78.4574802670292,30.555528132063763,1.0231741982775084,5,-1.1599998474121094,-1.0099983215332031,-2.402498245239258,-5.625,-0.12000274658203125,0,0.0022388801298836025,1.2260818798803181,76.44999694824219,-1.102804338060707,75.29000091552734,-1.1444502371476164,73.08000183105469,0.0022388801298836025 6871,2013-05-07,76.37000274658203,76.37999725341797,75.06999969482422,75.93000030517578,21400.0,0.005794843140231931,4.695747362834207,-1.466659885051625,59.116049379742414,51.34374153811108,-1.5212874647780552,-1.289260985245761,-3.302519752940853,-7.86657534026989,22.266560950573773,1.30999755859375,0.2629652432663505,1.2760028839111328,-0.6976798235222219,3.2496855913444875,0.28916153019444835,2.2628442376278173,-3.4139759002685537,90.15968995393949,36.417602540313695,0.9868413537166775,5,-1.6000022888183594,-1.6000022888183594,-2.552501678466797,-6.06500244140625,-0.100006103515625,1,-0.019772189104681592,6.799959310309751,75.93000030517578,1.2260818798803181,76.44999694824219,-1.102804338060707,75.29000091552734,-0.019772189104681592 6872,2013-05-08,76.87000274658203,76.87999725341797,75.66999816894531,76.13999938964844,68200.0,0.006547073222704203,2.226697048920175,1.6590893327784713,60.518310855091954,52.14032172960068,-2.0048001440518135,-1.7141139182939185,-3.619792115294743,-8.226217926449166,21.336898003849075,1.2099990844726562,0.3198987680374046,1.6725028991699276,-0.44791257514826555,3.7929183734881207,0.6122951620108381,2.732710636329017,-3.8382964799194355,99.73205044815074,39.496527399200986,1.060207737159094,5,-2.0300025939941406,-2.0300025939941406,-2.8700027465820312,-6.56500244140625,-1.3100051879882812,2,-0.025757815613212443,4.695747362834207,76.37000274658203,6.799959310309751,75.93000030517578,1.2260818798803181,76.44999694824219,-0.025757815613212443 6873,2013-05-09,75.7300033569336,76.77999877929688,75.54000091552734,76.75,21300.0,-0.014830224390737778,1.2963046687906639,-1.397249250128027,51.045718493408934,52.33737838995073,-0.8017517619067576,-0.5719342781642638,-2.3168606573712793,-6.947233146046443,19.986562164276474,1.3300018310546875,0.18013888223482866,0.5125034332275362,-1.6206815649756834,2.645688431430756,-0.5540890658740807,1.5790959323291531,-2.5443654508007825,36.813511576140954,-22.190332147656804,1.066592499101611,5,-0.8900032043457031,-0.8900032043457031,-1.712503433227539,-5.4250030517578125,0.2599945068359375,3,0.00779078716146131,2.226697048920175,76.87000274658203,4.695747362834207,76.37000274658203,6.799959310309751,75.93000030517578,0.00779078716146131 6874,2013-05-10,75.91000366210938,76.41999816894531,75.69999694824219,75.87000274658203,15400.0,0.00237686910335122,-2.7893553373888254,-0.03921671291690664,51.87741743876602,52.08837518735932,-0.6311190745155386,-0.8075121483995105,-2.3326690558610608,-6.975890745183904,18.334282302580284,0.720001220703125,0.11394061183000304,0.7015033721923771,-1.4176555071461792,2.8206622515309334,-0.358076067476901,1.7610828118616553,-2.576591382085155,46.70363989251774,-11.545861561579855,1.0595794396692781,5,-0.9800033569335938,-1.0700035095214844,-1.7575035095214844,-5.605003356933594,0.07999420166015625,4,0.010143546382816782,1.2963046687906639,75.7300033569336,2.226697048920175,76.87000274658203,4.695747362834207,76.37000274658203,0.010143546382816782 6875,2013-05-13,76.04000091552734,76.6500015258789,75.0,75.8499984741211,20900.0,0.0017125180759653968,1.340421617643876,4.7499523173755485,50.43409928463039,52.047397669582686,-0.5685050711698381,-0.8462180592815685,-2.318079430621623,-6.980514703471854,17.2549046342838,1.6500015258789062,0.10885182371916358,0.7460006713867244,-1.361873892700629,2.853875235474078,-0.3079366106569523,1.7999379534304012,-2.5647252365673694,55.31927845301625,0.4438432376297641,1.0539372820436734,5,-1.1100006103515625,-1.2000007629394531,-1.9249992370605469,-5.7350006103515625,-0.7700042724609375,0,-0.0038137942140414882,-2.7893553373888254,75.91000366210938,1.2963046687906639,75.7300033569336,2.226697048920175,76.87000274658203,-0.0038137942140414882 6876,2013-05-14,76.87999725341797,77.0,76.22000122070312,76.30000305175781,69500.0,0.011046769171186188,-1.1081108946006413,3.0525618374558303,55.61539098074866,53.49859751356166,-1.2481725994434356,-1.7308513402849854,-2.965285080821502,-7.686745002976352,15.887195957422229,0.9599990844726562,0.3193937674762566,1.557997131347662,-0.6209414742221924,3.7369357369175162,0.4685278285627277,2.647466434132596,-3.268532711479679,93.99986267089844,38.652787760747856,1.08946930278493,5,-1.8049964904785156,-1.9799957275390625,-2.779996871948242,-6.5749969482421875,-2.4300003051757812,1,-0.013917790492333104,1.340421617643876,76.04000091552734,-2.7893553373888254,75.91000366210938,1.2963046687906639,75.7300033569336,-0.013917790492333104 6877,2013-05-15,78.9000015258789,79.04000091552734,76.66000366210938,76.83000183105469,50900.0,0.026274770351544685,1.0255308925748088,3.5690006708672604,64.28076839062544,55.353732510826845,-2.6326408591108645,-3.5517637469228873,-4.83532979095034,-9.554450158507592,15.653030897483456,2.3799972534179688,0.4260689861731066,3.336001205444333,0.7166366570421587,5.9553657538465075,2.026318931243253,4.645683479645413,-5.085224856456918,96.53466935835674,36.52659530348406,1.3096822742010845,5,-1.8800010681152344,-2.979999542236328,-4.89000129699707,-8.595001220703125,-3.0400009155273438,2,-0.033333394574775355,-1.1081108946006413,76.87999725341797,1.340421617643876,76.04000091552734,-2.7893553373888254,75.91000366210938,-0.033333394574775355 6878,2013-05-16,80.19999694824219,80.8499984741211,78.20999908447266,78.56999969482422,73800.0,0.016476494261370656,-1.246809450066392,0.7874384027657481,74.55833017912659,57.34448116752134,-3.5346109880024983,-4.608393425709835,-5.944278854806186,-10.69862942186289,15.704701210343636,2.6399993896484375,0.6027446016736491,4.33149681091308,1.08337079786223,7.5796228239639305,2.707433804387648,5.9555598174385125,-5.967202339131774,88.88885990732565,20.79203313696034,1.624063006525427,5,-2.2749977111816406,-3.3749961853027344,-6.062496185302734,-9.139995574951172,-4.959999084472656,3,-0.057855356187144324,1.0255308925748088,78.9000015258789,-1.1081108946006413,76.87999725341797,1.340421617643876,76.04000091552734,-0.057855356187144324 6879,2013-05-17,80.05000305175781,80.26000213623047,79.12999725341797,80.26000213623047,73500.0,-0.0018702481570064267,9.761998183469574,-0.1288340112428445,71.41773872873782,59.8737581923198,-3.1516869871338287,-4.318297957292543,-5.590081804827051,-10.391470996573048,15.10641527502467,1.1300048828125,1.111530772674115,3.952002716064456,0.21375885518024518,7.690246576948667,2.0828807856223506,5.821124646506561,-5.155488056146325,86.32486100804543,14.816707357044734,1.8691219304421063,5,-2.1250038146972656,-3.2250022888183594,-5.872503280639648,-8.745002746582031,-5.0500030517578125,4,-0.0507183639376404,-1.246809450066392,80.19999694824219,1.0255308925748088,78.9000015258789,-1.1081108946006413,76.87999725341797,-0.0507183639376404 6880,2013-05-20,78.16000366210938,79.86000061035156,77.66999816894531,79.86000061035156,43800.0,-0.023610235073025843,1.5764780856468392,8.095258855585831,60.88769903521326,60.07060815403878,-1.0192843701152299,-2.3320653772588003,-3.561342978544644,-8.347474588774332,14.054823918028081,2.3800048828125,1.3571958915590585,1.9250030517578125,-1.9082450776115962,5.758251181127221,0.00837898707311524,3.8416271164425098,-2.6699403186469226,41.900725534428695,-29.20721706422065,1.9166240646847026,5,-0.23500442504882812,-1.3350028991699219,-4.137504577636719,-5.995002746582031,-3.4800033569335938,0,-0.027763634808935178,9.761998183469574,80.05000305175781,-1.246809450066392,80.19999694824219,1.0255308925748088,78.9000015258789,-0.027763634808935178 6881,2013-05-21,77.72000122070312,78.43000030517578,77.26000213623047,78.0999984741211,44600.0,-0.005629508966099928,1.2499944980376334,0.22352819739523028,67.95667773678318,60.89709336311558,-0.41085158742366445,-1.8457155031456267,-2.973247789407793,-7.742814302547629,12.649382342666748,1.1699981689453125,1.3389045539147304,1.395500564575201,-2.490980857616634,5.281981986767036,-0.5477401465207095,3.3387412756711115,-1.6939443641748113,25.298302412093427,-51.3614167882506,1.9432407110959142,5,0.20499801635742188,-0.8950004577636719,-3.605001449584961,-5.540000915527344,-1.6100006103515625,1,-0.031523475799741574,1.5764780856468392,78.16000366210938,9.761998183469574,80.05000305175781,-1.246809450066392,80.19999694824219,-0.031523475799741574 6882,2013-05-22,77.0,79.12999725341797,76.43000030517578,77.6500015258789,38600.0,-0.009264040264983064,-2.0167548237781254,1.7105426948019355,57.480320742034685,61.612049168518446,0.36825490435556674,-1.055385483066729,-2.114980235692599,-6.855720532004668,11.627724545734374,2.6999969482421875,1.5073261438055425,0.5964992523193331,-3.2767792199800994,4.4697777246187655,-1.3401399838303831,2.5331384884690493,3.8499984741210938,12.895926039721198,-58.944878984783365,1.9366392361497187,5,0.9249992370605469,-0.17499923706054688,-2.7749996185302734,-4.694999694824219,0.8000030517578125,2,-0.033116922750101474,1.2499944980376334,77.72000122070312,1.5764780856468392,78.16000366210938,9.761998183469574,80.05000305175781,-0.033116922750101474 6883,2013-05-23,77.0999984741211,77.66000366210938,75.62000274658203,76.55999755859375,28100.0,0.0012986814820921122,1.457815710011444,-0.8307686890383464,53.134051640101085,61.75167519088901,0.5397919136591014,-1.0260579735313513,-2.09784541859122,-6.78012143521326,10.873651914409347,2.0400009155273438,1.4881490675441569,0.5809978485107479,-3.226910322303766,4.388906019325262,-1.322956236896502,2.4849519339179977,3.6616000366210955,31.89646384094026,-35.77205878299712,1.9039540854072556,5,0.8250007629394531,-0.2749977111816406,-2.874998092651367,-4.7949981689453125,1.7399978637695312,3,-0.016082981690145437,-2.0167548237781254,77.0,1.2499944980376334,77.72000122070312,1.5764780856468392,78.16000366210938,-0.016082981690145437 6884,2013-05-24,77.61000061035156,78.0199966430664,75.87999725341797,77.08999633789062,19200.0,0.006614813830400523,2.1940376688150494,0.9629692422893796,58.10811507432405,62.60434361196609,0.3311140936833823,-1.2571254051406555,-2.481083413136446,-7.144905401138729,11.183490021502507,2.1399993896484375,1.4191770962067523,0.87299995422363,-2.634262215011262,4.380262123458522,-0.8806311303938088,2.6266310388410687,2.9459340698242187,46.93393552798496,-18.569707721979427,1.753631084617443,5,0.625,-0.7849998474121094,-3.1399993896484375,-5.305000305175781,1.8799972534179688,4,-0.030537337043467616,1.457815710011444,77.0999984741211,-2.0167548237781254,77.0,1.2499944980376334,77.72000122070312,-0.030537337043467616 6885,2013-05-28,78.4000015258789,79.26000213623047,77.62000274658203,77.62000274658203,69800.0,0.010179112347822539,-3.2051332211745374,1.4999853282079874,59.47712604539172,63.03342528581531,-0.0993649008640034,-1.828186055132818,-3.1386517430811125,-7.790645569540629,12.03277258444383,1.6500015258789062,1.6207331435458912,1.464500808715826,-1.9408971795151757,4.869898796946828,-0.23819818539968196,3.167199802831334,1.9584958769531227,76.37360564407612,13.410924140615414,1.7026989941155009,5,-0.16500091552734375,-1.5750007629394531,-3.9300003051757812,-5.584999084472656,0.8899993896484375,1,-0.043367365557468895,2.1940376688150494,77.61000061035156,1.457815710011444,77.0999984741211,-2.0167548237781254,77.0,-0.043367365557468895 6886,2013-05-29,76.95999908447266,78.08000183105469,76.3499984741211,78.08000183105469,16200.0,-0.018367377721681843,2.0892841329418737,-1.435903204350718,50.386250579572334,61.48958997347608,1.5122035829162144,-0.24811230219989966,-1.5795745470416875,-6.219039544644815,12.10862990254087,2.0500030517578125,1.780717266203382,-0.0725017547607365,-3.3565223093846868,3.2115187998632138,-1.7145120320727045,1.5695085225512315,3.208958532109378,36.813092378568946,-20.610429918867062,1.642010277311974,5,1.2750015258789062,-0.13499832153320312,-2.454998016357422,-4.144996643066406,2.1500015258789062,2,-0.02962576411668494,-3.2051332211745374,78.4000015258789,2.1940376688150494,77.61000061035156,1.457815710011444,77.0999984741211,-0.02962576411668494 6887,2013-05-30,76.6500015258789,77.33000183105469,76.37999725341797,77.30000305175781,23200.0,-0.004028034852930462,1.6760726835086663,0.5803570820362259,54.25138097783243,59.2332622844434,1.642165720377534,0.3615930151947282,-1.1713145205843034,-5.779341942581183,12.713550034128055,0.9500045776367188,1.9648270389880906,-0.5609992980957088,-3.279922060366701,2.1579234641752834,-1.9204606792311978,0.7984620830397802,3.3369978959031243,28.29667450566126,-30.42298187317206,1.3594613811354939,5,1.2900009155273438,0.17499923706054688,-1.9874992370605469,-3.8199996948242188,3.720001220703125,3,-0.007045021588747424,2.0892841329418737,76.95999908447266,-3.2051332211745374,78.4000015258789,2.1940376688150494,77.61000061035156,-0.007045021588747424 6888,2013-05-31,75.9000015258789,76.91999816894531,75.68000030517578,76.05999755859375,58100.0,-0.009784735617347384,-3.1333367241839705,0.24614716480627252,49.95609243430109,56.84863491839487,1.9199721211490868,1.2223040628114035,-0.3645581728395655,-4.880811456280185,13.24900040113761,1.2399978637695312,1.9958718743274062,-1.3414993286132812,-3.982250544034244,1.2992518868076814,-2.6618749363237555,-0.02112372090280701,3.912318028895129,6.145282351386716,-51.85973876959543,1.3203756077104807,5,1.8400001525878906,0.9249992370605469,-0.9799995422363281,-3.0699996948242188,5.459999084472656,4,0.025032957676965006,1.6760726835086663,76.6500015258789,2.0892841329418737,76.95999908447266,-3.2051332211745374,78.4000015258789,0.025032957676965006 6889,2013-06-03,76.66999816894531,77.37000274658203,75.08000183105469,75.9000015258789,82100.0,0.010144883103907043,1.110594282539984,-4.8125983501025225,52.618444376092015,55.92982884515917,0.6929745135115297,0.49501406855878827,-1.058331820320518,-5.496771204267645,13.066488934334261,2.2900009155273438,1.7227601108793493,-0.5825027465820369,-3.2111770181062127,2.046171524942139,-1.8968398823441248,0.731834389180051,2.9746287135010476,38.038187124576325,-19.46771923589597,1.3143371357620877,6,0.5000038146972656,0.15500259399414062,-1.5674972534179688,-3.839996337890625,5.069999694824219,0,0.028303094049430433,-3.1333367241839705,75.9000015258789,1.6760726835086663,76.6500015258789,2.0892841329418737,76.95999908447266,0.028303094049430433 6890,2013-06-04,76.0999984741211,77.29000091552734,75.62000274658203,76.80000305175781,81900.0,-0.007434455568502862,-1.0120507953433007,-0.9091008174386921,46.68367711037844,53.56616210889198,1.050504259890289,1.1366808227182617,-0.4500435944162007,-4.799074745451662,13.18107852236055,1.6699981689453125,1.1308654357618764,-1.1610023498535185,-3.7727156035029026,1.4507109037958656,-2.4668589766782105,0.1448542769711736,3.270750905241769,33.999888102213546,-18.109460968327724,1.3058566268246954,6,1.0700035095214844,0.7250022888183594,-1.12249755859375,-3.2699966430664062,6.569999694824219,1,0.04454664201867575,1.110594282539984,76.66999816894531,-3.1333367241839705,75.9000015258789,1.6760726835086663,76.6500015258789,0.04454664201867575 6891,2013-06-05,74.86000061035156,76.26000213623047,74.62000274658203,76.22000122070312,55500.0,-0.016294321795436217,1.2777730682829653,1.9428453095879064,31.60289027904298,50.69089205744846,2.0586346378330376,2.379764580218051,0.8004385794970261,-3.425957581032435,13.41079005902463,1.6399993896484375,0.5568446554655253,-2.3255001068115178,-5.126134929431714,0.4751347158086787,-3.725817518121616,-0.9251826955014195,4.253303916112813,8.727195046164772,-36.202713676340004,1.4003174113100993,6,2.0800018310546875,2.0550003051757812,-0.0449981689453125,-2.029998779296875,7.5500030517578125,2,0.05917713423800319,-1.0120507953433007,76.0999984741211,1.110594282539984,76.66999816894531,-3.1333367241839705,75.9000015258789,0.05917713423800319 6892,2013-06-06,74.88999938964844,75.97000122070312,73.77999877929688,75.0199966430664,66500.0,0.0004007317533032406,1.1576310616851513,0.09558617285058735,22.65704309236682,47.30455777436688,1.8973870272114652,2.31238015360114,0.756020875360619,-3.32753834306547,13.491375865505068,2.19000244140625,0.2421818038290411,-2.1965011596679744,-5.178222841990461,0.7852205226545124,-3.687362000829225,-0.7056403185067239,3.8638409944253453,30.91920288854083,-8.101125346810086,1.4908608411612445,6,1.6300010681152344,2.0250015258789062,-0.0749969482421875,-2.05999755859375,7.980003356933594,3,0.05634932908393675,1.2777730682829653,74.86000061035156,-1.0120507953433007,76.0999984741211,1.110594282539984,76.66999816894531,0.05634932908393675 6893,2013-06-07,76.31999969482422,76.52999877929688,74.91000366210938,75.04000091552734,39100.0,0.01909467641648077,-1.1038989348526134,-9.8463524854745,33.030008726251864,44.51810151346997,0.38566513672840586,0.9790432776968032,-0.683039688280445,-4.624930295981699,13.541994616047216,1.6399993896484375,-0.12155246496314476,-0.7960006713867216,-3.7325467646384283,2.140545421864985,-2.264273718012575,0.6722723752391317,1.9364565287718705,70.7520364510391,36.15742864335853,1.4682730466258511,6,0.20000076293945312,0.6800003051757812,-1.5049972534179688,-3.4899978637695312,6.209999084472656,4,0.05306607793438545,1.1576310616851513,74.88999938964844,1.2777730682829653,74.86000061035156,-1.0120507953433007,76.0999984741211,0.05306607793438545 6894,2013-06-10,76.68000030517578,76.91000366210938,75.86000061035156,76.37000274658203,34900.0,0.004716989148205952,1.727265521273012,0.24218582361776697,42.17757135218532,42.595928769780365,-0.1342466941493683,0.7164177473124482,-1.0713154639989,-4.85383280084497,13.499513929292457,1.0500030517578125,-0.2560583892209962,-0.4744998931884794,-3.364289989769489,2.41529020339253,-1.9193949414789842,0.9703951551020253,1.128810173990388,82.62107580918266,46.92854219870085,1.444895048290502,6,-0.75,0.6349983215332031,-1.8649978637695312,-3.8499984741210938,5.9499969482421875,0,0.06103286758672444,-1.1038989348526134,76.31999969482422,1.1576310616851513,74.88999938964844,1.2777730682829653,74.86000061035156,0.06103286758672444 6895,2013-06-11,75.75,76.52999877929688,75.22000122070312,75.7699966430664,42000.0,-0.012128329440199592,-1.425934429240518,-0.06450580822996653,40.10049334210523,41.45306685450624,0.4250145331519093,1.7113181137796687,-0.12391896952294701,-3.7985677588316378,14.188673612033972,1.4599990844726562,-0.36329129198392707,-1.3900001525878878,-4.306126618696993,1.5261263135212175,-2.8480633856424475,0.06806308046667198,1.6559293091792426,62.939237939237934,24.860683783112684,1.4580632330545558,6,-0.17499923706054688,1.5649986267089844,-0.8324985504150391,-2.9199981689453125,7.720001220703125,1,0.07907587938969685,1.727265521273012,76.68000030517578,-1.1038989348526134,76.31999969482422,1.1576310616851513,74.88999938964844,0.07907587938969685 6896,2013-06-12,75.80999755859375,76.4000015258789,75.4000015258789,76.4000015258789,20500.0,0.0007920469781352857,2.3898077146884256,29.505150705837465,43.59524595576098,40.26905185205386,0.2064439965215854,1.6517339818111196,-0.1893204829508619,-3.73631035129074,14.65710092593806,1.0,-0.5847815134313521,-1.2765026092529297,-4.2513826993700405,1.6983774808641812,-2.763942654311478,0.21093743580561863,1.2333386975972616,64.85608985608987,22.6175371835726,1.487440045058554,6,-0.23499679565429688,1.5050010681152344,-0.964996337890625,-2.9799957275390625,8.370002746582031,2,0.09048939231332187,-1.425934429240518,75.75,1.727265521273012,76.68000030517578,-1.1038989348526134,76.31999969482422,0.09048939231332187 6897,2013-06-13,76.2699966430664,76.55999755859375,75.11000061035156,75.62000274658203,24600.0,0.006067789200456364,1.3577268046992272,-1.101677162401562,45.699469657918286,39.7960937657891,-0.349925921135835,1.03780796657459,-0.5991986323399914,-4.076685030280473,13.936867328457586,1.4499969482421875,-0.8987316862933881,-0.6850032806396484,-3.5529431027875518,2.182936541508255,-2.118973191713607,0.7489666304343103,0.4470058654351874,67.99964904785156,23.442767960675354,1.4339699110739534,6,-0.6949958801269531,1.0450019836425781,-1.4999961853027344,-3.3749961853027344,7.75,3,0.08050357007064513,2.3898077146884256,75.80999755859375,-1.425934429240518,75.75,1.727265521273012,76.68000030517578,0.08050357007064513 6898,2013-06-14,75.55999755859375,76.63999938964844,74.91000366210938,76.38999938964844,47500.0,-0.009309022102037878,1.6014937530833038,-1.2769378844077186,39.59388346611849,38.3489203313476,0.34282313434158596,1.4570713251548852,0.15048077800977921,-3.256202878029498,12.363885732486517,1.7299957275390625,-1.0216581815722634,-1.1630023956298885,-3.651234513929907,1.3252297226701302,-2.407118454779905,0.08111366352012794,-1.779998779296875,32.49969482421875,-11.270855774039958,1.2441160591500109,6,-0.024997711181640625,1.7550010681152344,-0.7199974060058594,-2.664997100830078,8.029998779296875,4,0.09674438094468796,1.3577268046992272,76.2699966430664,2.3898077146884256,75.80999755859375,-1.425934429240518,75.75,0.09674438094468796 6899,2013-06-17,75.98999786376953,76.2300033569336,75.62000274658203,75.87000274658203,37700.0,0.005690845937922795,1.033314683891969,-0.14457211140729848,37.30239124282884,37.306555234953194,-0.2165517978270941,0.745534022214386,-0.21919502362180765,-3.556290595578673,10.705898256495134,0.6700057983398438,-1.173918021522212,-0.5300018310546903,-2.479513562170169,1.4195099000607883,-1.5047576966124296,0.44475403450304896,-2.1527990722656227,62.427564673611045,21.840018301967916,0.9747558655577382,6,-0.6449966430664062,1.3250007629394531,-1.1499977111816406,-3.0949974060058594,6.040000915527344,0,0.08606397025108325,1.6014937530833038,75.55999755859375,1.3577268046992272,76.2699966430664,2.3898077146884256,75.80999755859375,0.08606397025108325 6900,2013-06-18,75.98999786376953,76.37999725341797,75.61000061035156,75.9000015258789,35500.0,0.0,-1.2985037236101937,0.75,43.97513856138781,38.68124948854706,-0.26127183404007326,0.6056806499884999,-0.14183000106697818,-3.4268155058089462,10.116334018976932,0.7699966430664062,-1.2186491964497606,-0.421501541137701,-2.222593234721728,1.379590152446326,-1.3220473879297145,0.47904430565431255,-2.096743060302728,62.427564673611045,20.480109308662634,0.9005458467920151,6,-0.6449966430664062,1.3250007629394531,-1.1049976348876953,-3.0749969482421875,7.1399993896484375,1,0.08737991283474233,1.033314683891969,75.98999786376953,1.6014937530833038,75.55999755859375,1.3577268046992272,76.2699966430664,0.08737991283474233 6901,2013-06-19,75.2699966430664,76.3499984741211,75.2699966430664,76.08999633789062,39700.0,-0.009474947242318676,-1.6341517877911034,-9.111478467277044,41.84393453503934,40.81312631551069,0.5844662792730873,1.1939363199911384,0.6561794483895653,-2.5872369732268083,9.881576429943179,1.0800018310546875,-1.3856869951900563,-1.0190025329589787,-2.7781529889963394,0.7401479230783821,-1.898577760977659,-0.1394273049402983,-1.3218069478759702,20.80889422016811,-21.92075144391438,0.879575228018679,6,0.6400070190429688,2.045001983642578,-0.3849964141845703,-2.3549957275390625,7.350006103515625,2,0.1089412108854142,-1.2985037236101937,75.98999786376953,1.033314683891969,75.98999786376953,1.6014937530833038,75.55999755859375,0.1089412108854142 6902,2013-06-20,74.44999694824219,75.11000061035156,73.9000015258789,74.58000183105469,43300.0,-0.010894110952504699,1.03360773452326,0.1585425990193433,41.50055051549895,41.75429762542703,1.4924332250610775,1.9110832033709357,1.4953312901947982,-1.6569624355441448,10.514289912727973,1.3699951171875,-1.453615001007222,-1.7115020751953125,-3.617209861766284,0.194205711375659,-2.6643559684808054,-0.7586481819098196,2.19000244140625,20.072841283409954,-26.15738655877946,0.9528538932854859,6,0.9550056457519531,2.865001678466797,0.5375041961669922,-1.5349960327148438,7.569999694824219,3,0.13069178986935248,-1.6341517877911034,75.2699966430664,-1.2985037236101937,75.98999786376953,1.033314683891969,75.98999786376953,0.13069178986935248 6903,2013-06-21,75.86000061035156,76.27999877929688,74.5,74.5,108800.0,0.018938935122987388,-1.6176440889048458,-10.461150234741783,45.58343663940496,42.132727101784766,0.011529102561553373,0.4252201220295717,0.10417295776342428,-2.9780295166112865,11.355278339627791,1.8300018310546875,-1.188720213482867,-0.23949851989746662,-2.0967132219991953,1.617716182204262,-1.168105870948338,0.6891088311534048,0.7251988220214827,79.03235730238912,30.453675197463582,0.9286073510508654,6,-0.5900001525878906,1.4549980163574219,0.6100006103515625,-2.0900001525878906,5.6399993896484375,4,0.10756651683445106,1.03360773452326,74.44999694824219,-1.6341517877911034,75.2699966430664,-1.2985037236101937,75.98999786376953,0.10756651683445106 6904,2013-06-24,75.23999786376953,76.0,74.01000213623047,74.75,63900.0,-0.00817298631154284,-1.0203089721197005,0.36029238519449336,45.33622290406824,42.71447483089177,0.4534740227248335,0.9049623142132788,0.7117044548658527,-2.256783536014126,12.121741861702832,1.9899978637695312,-0.8445249967231803,-0.7410011291503906,-2.491802611229204,1.0098003529284227,-1.6164018701898044,0.13439961188902316,1.2914976104736269,54.03220348368599,3.460301312787749,0.8754007410394086,6,0.030002593994140625,1.7800025939941406,2.1350021362304688,-0.30999755859375,4.44000244140625,0,0.11097818595422759,-1.6176440889048458,75.86000061035156,1.03360773452326,74.44999694824219,-1.6341517877911034,75.2699966430664,0.11097818595422759 6905,2013-06-25,75.0,75.9800033569336,74.66000366210938,75.58999633789062,39300.0,-0.0031897643618234994,-1.0787576594977772,-1.2040794083300896,50.85157766945235,43.520733910190806,0.6435751226795077,0.924584238256557,0.9929237069083285,-1.927885534333086,12.221810877806586,1.3199996948242188,-0.7013492894244848,-0.8109989166259766,-2.194586012142665,0.5725881788907117,-1.5027924643843278,-0.11920536886762534,1.4788655952758774,44.89795282848477,-10.51398694854889,0.6917935477583472,6,0.2700004577636719,1.8199996948242188,2.375,0.154998779296875,5.769996643066406,1,0.0937333170572916,-1.0203089721197005,75.23999786376953,-1.6176440889048458,75.86000061035156,1.03360773452326,74.44999694824219,0.0937333170572916 6906,2013-06-26,74.68000030517578,75.79000091552734,74.51000213623047,75.27999877929688,27100.0,-0.00426666259765629,-1.723416688986827,1.0169528784979052,48.76616315066123,43.86147763160669,0.8788483598295471,1.1225687745987187,1.2871228672036068,-1.5236163284405393,13.192061928122481,1.279998779296875,-0.7371961652630574,-1.0169986724853572,-2.3774958488990734,0.3434985039283589,-1.6972472606922082,-0.3367500842785063,1.747288008712161,32.773095774656916,-24.673841140033694,0.680248588206856,6,0.5900001525878906,1.8400001525878906,2.6949996948242188,0.47499847412109375,5.819999694824219,2,0.11314939627359033,-1.0787576594977772,75.0,-1.0203089721197005,75.23999786376953,-1.6176440889048458,75.86000061035156,0.11314939627359033 6907,2013-06-27,76.11000061035156,76.6500015258789,74.91000366210938,74.91000366210938,47700.0,0.019148370371346646,-1.9000038147069669,-2.0,48.766163150661235,44.8806198187781,-0.6439526062786598,-0.3688736700472077,-0.07973542459667726,-2.859856930440799,13.944161869643429,1.970001220703125,-0.6419639244593469,0.4400016784667997,-0.8609939836197071,1.7409973405533066,-0.2104961525764537,1.0904995095100531,-2.2099990844726562,79.54541513741583,22.799095265968326,0.6504978310432528,6,-0.8349990844726562,0.4099998474121094,1.2649993896484375,-0.6800003051757812,5.650001525878906,3,0.08553412276999839,-1.723416688986827,74.68000030517578,-1.0787576594977772,75.0,-1.0203089721197005,75.23999786376953,0.08553412276999839 6908,2013-06-28,77.80000305175781,77.95999908447266,75.72000122070312,75.77999877929688,184000.0,0.02220473561757408,-1.0934565445250166,1.683341174675432,55.691068572257095,46.92380618871457,-2.2158114124687813,-2.012411773128079,-1.6872680195083518,-4.45490078476476,14.574921578685796,2.2399978637695312,-0.5530915115987227,2.0350040435791072,0.4229888155484076,3.647019271609807,1.2289964295637503,2.841011657594464,-3.8450015258788994,95.94946439677517,40.72148213652237,0.8060076140153503,6,-1.8700027465820312,-1.2800025939941406,-0.4250030517578125,-2.305004119873047,3.3699951171875,4,0.054241560742628314,-1.9000038147069669,76.11000061035156,-1.723416688986827,74.68000030517578,-1.0787576594977772,75.0,0.054241560742628314 6909,2013-07-01,78.83999633789062,79.97000122070312,77.31999969482422,77.70999908447266,52800.0,0.013367522433655132,-1.7748764714576168,0.5594033977172296,65.52762455086238,49.31852685421175,-3.1391309524717315,-3.037218497729981,-2.6745274410081805,-5.396756016844478,15.314436451570067,2.6500015258789062,-0.4892220306218462,2.9664974212646484,0.8766997631042273,5.05629507942507,1.9215985921844378,4.011396250344859,-4.724794909667963,79.30393640493367,24.016529620026553,1.0448988290802121,7,-1.9049949645996094,-1.964996337890625,-1.464996337890625,-3.3449974060058594,1.2600021362304688,0,0.03373926668780136,-1.0934565445250166,77.80000305175781,-1.9000038147069669,76.11000061035156,-1.723416688986827,74.68000030517578,0.03373926668780136 6910,2013-07-02,79.48999786376953,79.52999877929688,77.83000183105469,78.41999816894531,66000.0,0.008244565652859137,1.9565125088733057,0.9469046863501023,67.45730543416968,52.164456954115124,-3.62126077267898,-3.6050612919287914,-3.2618652233217347,-5.945919251897905,16.09391562710013,1.6999969482421875,-0.26836838187099943,3.4469989776611385,0.8033326443355122,6.090665310986765,2.1251658109983254,4.768832144323952,-5.02350844799804,91.2087282523793,35.59782348284965,1.32183316666281,7,-2.5549964904785156,-2.6149978637695312,-1.9599971771240234,-3.5049972534179688,0.2400054931640625,1,0.0023902685433692117,-1.7748764714576168,78.83999633789062,-1.0934565445250166,77.80000305175781,-1.9000038147069669,76.11000061035156,0.0023902685433692117 6911,2013-07-03,79.29000091552734,79.62999725341797,78.79000091552734,78.94000244140625,15700.0,-0.002516001429323733,-1.5845980492270855,0.3271014709762063,64.68873847798014,54.7409222832797,-3.11906068765704,-3.2213219280027516,-3.016677931508724,-5.638996076826743,16.34817384894619,0.839996337890625,-0.04419633390025979,3.0255020141601534,0.07468026910341052,5.976323759216896,1.550091141631782,4.500912886688525,-4.4933007914599585,86.56125230691289,31.174178450109068,1.4754108725283712,7,-2.299999237060547,-2.4150009155273438,-1.760000228881836,-3.3050003051757812,0.6599960327148438,2,0.018665603612689985,1.9565125088733057,79.48999786376953,-1.7748764714576168,78.83999633789062,-1.0934565445250166,77.80000305175781,0.018665603612689985 6912,2013-07-05,79.11000061035156,80.5,78.0999984741211,80.5,49800.0,-0.002270151382234742,2.4532411219057026,-3.971444141689373,68.20514385516827,57.2544453072534,-2.4680672827423678,-2.8553551653441076,-2.7762057664166946,-5.349795310566492,16.336135694401232,2.4000015258789062,0.10200337347208688,2.6345016479492216,-0.500264965228908,5.769268261127351,1.0671183413601568,4.201884954538286,-4.002902420486038,70.9205074346713,12.116257513841688,1.5673833065890637,7,-1.8549995422363281,-1.970001220703125,-1.5799999237060547,-3.125,-0.25,4,0.017570463644599688,-1.5845980492270855,79.29000091552734,1.9565125088733057,79.48999786376953,-1.7748764714576168,78.83999633789062,0.017570463644599688 6913,2013-07-08,80.37000274658203,80.5,78.79000091552734,79.08999633789062,32500.0,0.015927216869033867,1.2207767115347459,-0.9208683242768538,70.69945238551944,60.072581916303534,-3.3760787805738346,-4.001545458943809,-3.939538107321198,-6.490085702811157,16.736742134194447,1.7099990844726562,0.37908152032916576,3.6920036315918026,0.10841614262814403,7.275591120555461,1.9002098871099804,5.483797376073625,-4.83147241190575,95.91203644834924,36.01429416070087,1.791793744481826,7,-2.865001678466797,-3.2300033569335938,-2.9875011444091797,-4.385002136230469,-1.4200057983398438,0,0.01729500239077142,2.4532411219057026,79.11000061035156,-1.5845980492270855,79.29000091552734,1.9565125088733057,79.48999786376953,0.01729500239077142 6914,2013-07-09,81.36000061035156,81.69000244140625,80.1500015258789,80.47000122070312,63100.0,0.0123180021144349,-1.0130746983145507,0.6953085418988753,73.20658119370684,62.55647119677626,-3.8070070820938042,-4.8727824609465955,-4.76972276431853,-7.354677097179007,17.65043883782286,1.5400009155273438,0.781701726889537,4.448001480102533,0.29751677822406464,8.598486181981002,2.372759129163299,6.523243831041768,-5.42455270244939,91.45073111725152,30.55635382854684,2.0752423509392317,7,-3.259998321533203,-3.625,-4.0774993896484375,-4.8600006103515625,-3.1299972534179688,1,-0.002335329891603677,1.2207767115347459,80.37000274658203,2.4532411219057026,79.11000061035156,-1.5845980492270855,79.29000091552734,-0.002335329891603677 6915,2013-07-10,81.73999786376953,82.11000061035156,81.05999755859375,81.4800033569336,62900.0,0.004670566009922439,1.100006103515625,0.29212885970476793,78.80678398139052,65.89431795574617,-3.498273058845797,-5.039386989260436,-5.02023696428958,-7.607701166160297,18.3181846865198,1.0500030517578125,1.0863367859427484,4.528498840332034,-0.10527446714782229,9.16227214781189,2.211612186592106,6.845385494071962,-5.2290945025169435,90.77300375381232,23.7832861519947,2.316886653739926,7,-3.2299957275390625,-3.7949981689453125,-4.742496490478516,-4.914997100830078,-6.589996337890625,2,-0.020063609401870908,-1.0130746983145507,81.36000061035156,1.2207767115347459,80.37000274658203,2.4532411219057026,79.11000061035156,-0.020063609401870908 6916,2013-07-11,82.66999816894531,82.83999633789062,81.77999877929688,82.08000183105469,67100.0,0.011377542567663657,1.2795825949990156,2.269264628205881,86.24340333002323,70.05845575345306,-3.5489075753783936,-5.72249768513808,-5.826298126541815,-8.406586004096965,19.138793813817916,1.0999984741210938,1.5023201353809839,5.115499114990229,-0.06481458626355163,10.295812816244009,2.5253422643633314,7.705655965617126,-5.487203137800847,96.41353912319867,22.51883955396856,2.590156850626891,7,-3.3899993896484375,-4.3600006103515625,-5.672496795654297,-5.844997406005859,-5.409996032714844,3,-0.0355630201660766,1.100006103515625,81.73999786376953,-1.0130746983145507,81.36000061035156,1.2207767115347459,80.37000274658203,-0.0355630201660766 6917,2013-07-12,82.41000366210938,82.86000061035156,81.87000274658203,82.55999755859375,36100.0,-0.0031449680971881167,1.6399943033854167,-0.25422852118139966,82.1394077066715,72.99716010172133,-2.5717218883307993,-5.247991164891971,-5.380288879343638,-8.021404958561646,19.836553076160936,0.9899978637695312,1.9160708258899604,4.548504257202154,-1.0241797215354893,10.121188235939798,1.7621622678333324,7.334846246570976,-4.435200448020453,88.94356309622223,15.05024381101785,2.786341989368825,7,-2.3200035095214844,-4.090003967285156,-5.482501983642578,-5.585002899169922,-5.44000244140625,4,-0.02985082641123893,1.2795825949990156,82.66999816894531,1.100006103515625,81.73999786376953,-1.0130746983145507,81.36000061035156,-0.02985082641123893 6918,2013-07-15,82.87000274658203,83.56999969482422,81.72000122070312,82.62999725341797,32300.0,0.005581835505780397,1.2560965397891681,-1.6001017293997966,88.03597915795079,75.49808839139781,-2.49978981706343,-5.409617304309137,-5.716338549028862,-8.343649438704873,20.564267095347706,1.8499984741210938,2.44189861127866,4.643003082275385,-1.2441232497753418,10.530129414326112,1.6994399162500287,7.586566248300741,-4.113567949091092,79.53224201701669,2.9974674968195956,2.9435631660253607,7,-2.170001983642578,-4.135002136230469,-6.152502059936523,-6.045001983642578,-4.709999084472656,0,-0.04838906725384251,1.6399943033854167,82.41000366210938,1.2795825949990156,82.66999816894531,1.100006103515625,81.73999786376953,-0.04838906725384251 6919,2013-07-16,82.52999877929688,82.73999786376953,81.9000015258789,82.70999908447266,56600.0,-0.0041028593702946425,6.000031789426837,-0.7499841057918495,87.16686323863235,77.68803925856034,-1.7671482079720988,-4.800663588744143,-5.291176334914837,-7.86678887281613,21.3313076843828,0.970001220703125,2.908375774132523,3.97599906921387,-2.1110840947618357,10.063082233189576,0.9324574872260172,7.019540651201723,-2.9071223002859483,58.56573584079807,-21.063289304584004,3.043541581987852,7,-1.6949996948242188,-3.7949981689453125,-5.769998550415039,-5.704998016357422,-5.279998779296875,1,-0.04337818834371232,1.2560965397891681,82.87000274658203,1.6399943033854167,82.41000366210938,1.2795825949990156,82.66999816894531,-0.04337818834371232 6920,2013-07-17,82.62999725341797,82.63999938964844,81.79000091552734,82.4800033569336,37400.0,0.0012116621301365704,9.000089758549501,-0.8332980121222396,90.11103053147149,80.51273837561493,-1.536473710813027,-4.614280607881071,-5.286335181876183,-7.829556557374175,22.236254183506283,0.8499984741210938,3.211672929643271,3.743997573852539,-2.4771029003848497,9.965098048089928,0.6334473367338376,6.8545478109712406,-2.296638595560651,49.18901531241365,-34.864687765461476,3.1105502371186957,7,-1.7949981689453125,-3.8949966430664062,-6.007497787475586,-5.804996490478516,-3.7299957275390625,2,-0.05324935305262124,6.000031789426837,82.52999877929688,1.2560965397891681,82.87000274658203,1.6399943033854167,82.41000366210938,-0.05324935305262124 6921,2013-07-18,83.47000122070312,84.20999908447266,82.61000061035156,82.97000122070312,56700.0,0.010165847697040986,-1.62294569377392,3.333468972533062,89.48501543070915,82.87716855067502,-1.9234624487862249,-5.0683177913119835,-6.023761800499699,-8.525253552761768,23.20124385754078,1.5999984741210938,3.36636458215726,4.174001312255854,-2.1240438513045063,10.472046475816214,1.0249787304756808,7.323023894036027,-2.5540471761917587,70.28118479389893,-13.750300677590843,3.149022581780179,7,-1.970001220703125,-4.415000915527344,-7.025001525878906,-6.645000457763672,-4.5800018310546875,3,-0.09967652537616833,9.000089758549501,82.62999725341797,6.000031789426837,82.52999877929688,1.2560965397891681,82.87000274658203,-0.09967652537616833 6922,2013-07-19,84.18000030517578,84.25,83.12000274658203,83.5199966430664,42200.0,0.008506038985136133,1.8249823570924488,1.32000732421875,88.24943579910698,84.8271667077403,-2.054727299065945,-5.282848403726007,-6.636937322747485,-9.082956925744767,23.412237866179385,1.1299972534179688,3.4778889547407488,4.397500228881839,-1.8271804961252514,10.622180953888929,1.2851598663782937,7.509840591385384,-2.605237252672154,97.23321230836038,14.101646204928528,3.1123403625035455,7,-1.9799995422363281,-5.104999542236328,-7.7350006103515625,-7.354999542236328,-6.0800018310546875,4,-0.08220477719004993,-1.62294569377392,83.47000122070312,9.000089758549501,82.62999725341797,6.000031789426837,82.52999877929688,-0.08220477719004993 6923,2013-07-22,84.0199966430664,84.29000091552734,83.69000244140625,83.88999938964844,37600.0,-0.0019007324961904937,-1.2641829933637554,0.1969644425949045,84.71850496575465,86.10626934907896,-1.4779452508834936,-4.722287845302191,-6.34322185246279,-8.775151312211221,24.691050971760056,0.5999984741210938,3.667918860662482,3.8294967651367244,-2.3823372116954857,10.041330741968935,0.7235797767206122,6.935413753552837,-1.9101862010635102,89.1998291015625,5.3534204377846635,3.105916988416108,7,-1.3449974060058594,-4.924995422363281,-7.5749969482421875,-7.194995880126953,-7.1699981689453125,0,-0.08390854206187437,1.8249823570924488,84.18000030517578,-1.62294569377392,83.47000122070312,9.000089758549501,82.62999725341797,-0.08390854206187437 6924,2013-07-23,83.58999633789062,84.33999633789062,83.27999877929688,84.33999633789062,46000.0,-0.005117832924970367,1.82666015625,-5.76935266154117,78.3149149438175,86.05161723379307,-0.7804242175482585,-3.8310732544205877,-5.787552368033971,-8.200424779104452,25.585985923416455,1.05999755859375,3.8590469202313358,2.981996536254883,-2.944761141348593,8.908754213858359,0.018617697453137794,5.945375375056628,-1.0441478011828451,70.5881824954448,-11.8177289858736,2.9633788388017384,7,-0.55999755859375,-4.469997406005859,-7.164997100830078,-6.764995574951172,-6.7299957275390625,1,-0.06495983866097954,-1.2641829933637554,84.0199966430664,1.8249823570924488,84.18000030517578,-1.62294569377392,83.47000122070312,-0.06495983866097954 6925,2013-07-24,82.02999877929688,84.4800033569336,80.4000015258789,83.72000122070312,93900.0,-0.01866249105081752,1.5420518987883312,2.2533365885416665,65.93022296465904,83.79459719319705,0.921993502350432,-1.8102123400635293,-4.121612753069655,-6.515438080167996,25.617157254645846,4.0800018310546875,3.8902366210428596,1.0704990386962834,-4.259693885201983,6.40069196259455,-1.59459742325285,3.7355955006454167,2.30999755859375,39.95089514449094,-40.197333667331975,2.665096461949132,7,0.410003662109375,-2.839996337890625,-5.69999885559082,-5.204998016357422,-4.409996032714844,2,-0.05827135012103979,1.82666015625,83.58999633789062,-1.2641829933637554,84.0199966430664,1.8249823570924488,84.18000030517578,-0.05827135012103979 6926,2013-07-25,83.12999725341797,83.45999908447266,81.87999725341797,82.01000213623047,27200.0,0.013409709746316834,-1.2898496240601505,-0.6627180468778215,71.1134351921975,82.56948913603327,-0.1183364444195405,-2.3660060149403677,-5.127782532406144,-7.4652181009925584,25.55768204815967,1.5800018310546875,3.8237905066546887,1.7479976654052791,-2.763061674548325,6.259057005358883,-0.5075320045715159,4.003527335382074,1.350006103515625,66.91162995957171,-13.808835627316967,2.255529669976799,7,-0.6899948120117188,-3.9399948120117188,-6.799997329711914,-6.304996490478516,-6.209999084472656,3,-0.050884107630174924,1.5420518987883312,82.02999877929688,1.82666015625,83.58999633789062,-1.2641829933637554,84.0199966430664,-0.050884107630174924 6927,2013-07-26,82.62000274658203,83.30999755859375,81.80000305175781,82.5,45400.0,-0.00613490344864609,1.0133362494722975,0.10714577656675749,62.82783819051761,79.76858458409626,0.47447521433707607,-1.4158850714324984,-4.593071705439968,-6.841254075718311,26.24858523906249,1.5099945068359375,3.652662822590088,0.9125030517578097,-2.8789149571074546,4.703921060623074,-0.9832059526748225,2.808212056190442,1.8600006103515625,54.41177020573177,-23.379659385263167,1.8957090044326317,7,-0.18000030517578125,-3.4300003051757812,-6.007501602172852,-5.795001983642578,-5.7400054931640625,4,-0.04514649277336058,-1.2898496240601505,83.12999725341797,1.5420518987883312,82.02999877929688,1.82666015625,83.58999633789062,-0.04514649277336058 6928,2013-07-29,82.0199966430664,83.08000183105469,81.5,82.58999633789062,31800.0,-0.007262237758040357,1.0386979912680951,-4.749888740542946,53.937925113553284,76.07648034797636,1.0518403004325734,-0.5096474573997938,-4.016720958015384,-6.118273757950078,27.795614144025027,1.5800018310546875,3.2818868525998397,0.10149726867675213,-3.2141513379288114,3.4171458752823156,-1.5563270346260367,1.759321571979541,2.3784066772460903,39.70574485670582,-34.8559686450003,1.657824303302783,7,0.42000579833984375,-2.774993896484375,-5.659996032714844,-5.194995880126953,-5.430000305175781,0,-0.04779320079717042,1.0133362494722975,82.62000274658203,-1.2898496240601505,83.12999725341797,1.5420518987883312,82.02999877929688,-0.04779320079717042 6929,2013-07-30,81.5,81.9800033569336,80.5,81.9800033569336,23000.0,-0.006339876424639734,5.166637526821902,0.8421116033783512,48.591561277404715,71.46320598641337,1.5761116749850146,0.23172858161390764,-3.5220743082626313,-5.4716494251394465,28.06399512352156,1.5199966430664062,3.0086121318418577,-0.55149955749512,-3.544945971116803,2.441946856126563,-2.0482227643059616,0.9452236493157216,2.8184352844238276,26.960734815080762,-43.66872113249031,1.4967232068108391,7,0.94000244140625,-2.2549972534179688,-5.207500457763672,-4.674999237060547,-5.260002136230469,1,-0.05705523344636698,1.0386979912680951,82.0199966430664,1.0133362494722975,82.62000274658203,-1.2898496240601505,83.12999725341797,-0.05705523344636698 6930,2013-07-31,79.68000030517578,81.55000305175781,79.68000030517578,81.55000305175781,43100.0,-0.02233128459907019,1.0,3.8958118095843597,34.112650773844706,65.31072102453955,3.2784075424556818,2.178379268136851,-1.6881661729641735,-3.557951012583345,28.53791977054788,1.8700027465820312,2.572569147616747,-2.3809993743896456,-5.341239034983346,0.5792402862040547,-3.8611192046864886,-0.9008795440928026,4.560066304077154,0.0,-64.58504260712621,1.4801198302968497,7,2.4000015258789062,-0.18499755859375,-3.5349998474121094,-2.854999542236328,-3.8899993896484375,2,-0.035391562299492585,5.166637526821902,81.5,1.0386979912680951,82.0199966430664,1.0133362494722975,82.62000274658203,-0.035391562299492585 6931,2013-08-01,80.7699966430664,80.94999694824219,79.9000015258789,80.19000244140625,49000.0,0.013679672862900505,1.2340451435389224,-0.3101568715448481,41.99215155676188,60.17102277539009,1.9725758865793068,1.2700622909494967,-2.737116691799656,-4.541210926037607,28.97966442024485,1.2699966430664062,2.1726056939773457,-1.3650028228759794,-4.098925196971095,1.368919551219136,-2.73196400992353,0.0019583641715712474,3.2876673140234374,30.02747004462043,-30.176126605896975,1.3669611870475553,8,1.3100051879882812,-1.274993896484375,-4.724996566772461,-3.944995880126953,-4.459999084472656,3,-0.03899955462923477,1.0,79.68000030517578,5.166637526821902,81.5,1.0386979912680951,82.0199966430664,-0.03899955462923477 6932,2013-08-02,80.5,81.27999877929688,79.7300033569336,80.33999633789062,44200.0,-0.0033427838837181145,-1.246387067526178,0.2758711408689704,38.20893618862604,55.003292911264694,1.861416181397459,1.7386763842977615,-2.4051539958430794,-4.167199657656269,28.864863546065795,1.5499954223632812,1.7117155042921581,-1.7044994354248075,-4.172359156471856,0.763360285622241,-2.938429295948339,-0.47056957490127616,3.3825574110132806,24.11762725936564,-32.251349673067764,1.233929860523525,8,1.5800018310546875,-0.8049964904785156,-4.604999542236328,-3.674999237060547,-4.0500030517578125,4,-0.04447207243546192,1.2340451435389224,80.7699966430664,1.0,79.68000030517578,5.166637526821902,81.5,-0.04447207243546192 6933,2013-08-05,81.76000213623047,81.80000305175781,80.2300033569336,80.2300033569336,34500.0,0.015652200450067877,-1.0522888201854992,9.562273507533854,46.4904416914315,51.46724032766625,0.2761619179026411,0.6199331510526065,-3.5904948814184365,-5.327258818929977,28.601898620026052,1.5699996948242188,1.2295621144242688,-0.5139972686767607,-2.8384517013553534,1.810457164001832,-1.6762244850160641,0.6482299476625428,1.9544529905493135,90.43474222632071,32.92494015796188,1.1622272163392988,8,0.31999969482421875,-1.6599998474121094,-5.86250114440918,-4.935001373291016,-4.400001525878906,0,-0.05968694661579532,-1.246387067526178,80.5,1.2340451435389224,80.7699966430664,1.0,79.68000030517578,-0.05968694661579532 6934,2013-08-06,81.16999816894531,81.70999908447266,81.0199966430664,81.5,24600.0,-0.007216290996446828,-1.1904669637667118,-0.21568764336292012,43.63002093756345,48.9894401024334,0.5439960134322916,1.259550577491396,-2.9475876165022186,-4.639089379586565,27.70338947898222,0.7400054931640625,0.708826561910584,-1.0945011138915959,-3.4361734731823503,1.2471712453991586,-2.265337293536973,0.07633506575378135,2.383078764970307,70.28282704688833,11.236339591036298,1.1708361796453806,8,0.40000152587890625,-0.26999664306640625,-4.944997787475586,-4.344997406005859,-3.6699981689453125,1,-0.056424811314175205,-1.0522888201854992,81.76000213623047,-1.246387067526178,80.5,1.2340451435389224,80.7699966430664,-0.056424811314175205 6935,2013-08-07,80.0999984741211,81.76000213623047,80.05000305175781,80.94999694824219,29300.0,-0.013182206713829747,-2.600038548953155,2.575738660008323,35.58595277082894,45.04194205561467,1.4655531102593216,2.3192975704332923,-1.8614953497744011,-3.4791832888897147,26.805492188373208,1.7099990844726562,0.21129337685255223,-2.082500839233404,-4.609065886015074,0.4440642075482657,-3.345783362624246,-0.8192183158425621,3.2981553946449367,17.87416288575441,-38.10912939600909,1.2632825233908371,8,1.3950004577636719,1.0550041198730469,-3.194997787475586,-3.2749977111816406,-1.8699951171875,2,-0.04818977133437352,-1.1904669637667118,81.16999816894531,-1.0522888201854992,81.76000213623047,-1.246387067526178,80.5,-0.04818977133437352 6936,2013-08-08,79.7300033569336,81.08999633789062,79.5199966430664,80.4000015258789,39400.0,-0.004619165096576561,-1.8807027367536922,0.7882345549362271,30.396473401959852,41.43845707910826,1.4556132470605547,2.5905618373194557,-1.432952557210868,-3.0202012425243367,25.649723956228733,1.5699996948242188,-0.23305703429606694,-2.3054962158203125,-5.045710373855712,0.4347179422150873,-3.6756032948380124,-0.9353891368026126,3.519424369288828,9.210794893673977,-39.838079789878435,1.3701070790176986,8,1.5699958801269531,1.55999755859375,-2.825002670288086,-2.9050025939941406,-1.720001220703125,3,-0.049416810178318116,-2.600038548953155,80.0999984741211,-1.1904669637667118,81.16999816894531,-1.0522888201854992,81.76000213623047,-0.049416810178318116 6937,2013-08-09,79.94999694824219,80.5,79.58999633789062,79.77999877929688,11600.0,0.002759232184197158,-2.309085864891108,-0.25372930378737846,32.16473903214181,39.01921418117365,0.9130686657534852,2.29445932640256,-1.5806413253207552,-3.1587652102395225,24.4224344807747,0.910003662109375,-0.4980154180563545,-1.9625022888183565,-4.848882684064833,0.9238781064281198,-3.4056924864415947,-0.5193120911951183,3.0756649129908737,18.859609496561763,-24.073153131200467,1.4431901976232362,8,0.8000030517578125,1.3400039672851562,-3.017496109008789,-3.1249961853027344,-0.5,4,-0.04552844938824563,-1.8807027367536922,79.7300033569336,-2.600038548953155,80.0999984741211,-1.1904669637667118,81.16999816894531,-0.04552844938824563 6938,2013-08-12,78.86000061035156,79.94000244140625,78.66999816894531,79.5999984741211,34900.0,-0.013633475665999928,-1.267859210768319,-4.352975495915986,30.40594525029772,36.99859017816176,1.6848618034643152,3.23446566360667,-0.40533680726289845,-2.010095384521108,23.021199952892996,1.279998779296875,-0.9791215163863995,-2.851998519897464,-6.003275287795077,0.29927824800014946,-4.4276369038462775,-1.27636013594865,3.955321337791503,6.148938429136843,-31.910605795320457,1.5756383839488088,8,1.375,2.7150001525878906,-1.6625003814697266,-2.0349998474121094,1.470001220703125,0,-0.030560533140460366,-2.309085864891108,79.94999694824219,-1.8807027367536922,79.7300033569336,-2.600038548953155,80.0999984741211,-0.030560533140460366 6939,2013-08-13,78.94999694824219,79.93000030517578,78.7300033569336,79.38999938964844,8600.0,0.001141216550774482,-1.7272979487090565,0.5945996102811543,35.47165601427996,37.149590760432346,1.3355560592284519,3.017206625724995,-0.4320434208283217,-2.035668757684789,21.544240969962026,1.1999969482421875,-1.3452990672929133,-2.5830020904541016,-5.938713702005586,0.7727095210973829,-4.260857896229837,-0.9051462846783664,3.533699097565062,9.061437534103844,-27.570864532472065,1.67785580577574,8,1.285003662109375,2.6250038146972656,-1.6274967193603516,-2.1249961853027344,1.0800018310546875,1,-0.020139283082341253,-1.267859210768319,78.86000061035156,-2.309085864891108,79.94999694824219,-1.8807027367536922,79.7300033569336,-0.020139283082341253 6940,2013-08-14,78.2300033569336,79.29000091552734,78.06999969482422,79.16000366210938,25100.0,-0.009119615188593388,1.0504311588395576,2.1136253294492997,26.027358400420454,35.37572485417219,2.0430901265723094,3.573897817646653,0.3625540085704131,-1.2710713326927987,20.249624159764153,1.220001220703125,-1.6146532917062189,-3.082995986938471,-6.702451603775856,0.5364596298989142,-4.8927237953571705,-1.2732681785197713,3.9485968587246987,5.298140396173173,-26.36786721049107,1.8097278084186956,8,1.7049980163574219,3.0449981689453125,-0.3125019073486328,-0.9850006103515625,2.0699996948242188,2,-0.009331501030402256,-1.7272979487090565,78.94999694824219,-1.267859210768319,78.86000061035156,-2.309085864891108,79.94999694824219,-0.009331501030402256 6941,2013-08-15,75.1500015258789,77.41000366210938,74.62999725341797,77.41000366210938,54600.0,-0.039371106977994286,1.4601803371108928,2.43010902647317,20.79744310454258,33.44111451149625,4.740582756025503,6.322800163500773,3.5228829101658334,1.8290515141618897,18.756636283066655,3.600006103515625,-1.893091510519028,-5.746997833251953,-10.150248912853357,-1.3437467536505494,-7.948623373052655,-3.5453722934512513,6.617738637695979,8.858671706137175,-19.106855971853165,2.201625539800702,8,3.0649986267089844,4.404998779296875,3.0774993896484375,2.3050003051757812,5.510002136230469,3,0.04098472080528226,1.0504311588395576,78.2300033569336,-1.7272979487090565,78.94999694824219,-1.267859210768319,78.86000061035156,0.04098472080528226 6942,2013-08-16,77.26000213623047,77.27999877929688,74.87000274658203,74.87000274658203,146600.0,0.028077186527068143,-1.0167335967975688,-1.057520854221313,33.35663059681187,31.981802167649622,2.3721086085560046,3.866001064314389,1.5184168337005843,-0.26096831935765863,17.167289676242724,2.4099960327148438,-1.8315485122347752,-3.290997314453122,-7.695571018356134,1.1135763894498893,-5.493284166404621,-1.0887104625016235,3.651208878125587,49.529233771029304,22.0966439178072,2.2022868519515053,8,0.93499755859375,2.2949981689453125,1.5349960327148438,0.55999755859375,4.019996643066406,4,0.009707480963792259,1.4601803371108928,75.1500015258789,1.0504311588395576,78.2300033569336,-1.7272979487090565,78.94999694824219,0.009707480963792259 6943,2013-08-19,76.97000122070312,77.55999755859375,76.73999786376953,76.79000091552734,27600.0,-0.0037535711559519847,-4.857006621072995,0.07531395445346069,33.901896777971785,30.900899483250548,2.135795123307034,3.795342362019838,1.8666581036012673,0.04210110852591242,15.380798741323495,0.8199996948242188,-1.9527367424257989,-3.2284984588623047,-7.592363602634279,1.1353666849096697,-5.410431030748299,-1.0465658869763104,3.1874641423403602,44.15099282837327,15.970562092016472,2.18193257188599,8,1.2249984741210938,2.5849990844726562,2.2349987030029297,0.9500007629394531,3.5400009155273438,0,0.032220289570061844,-1.0167335967975688,77.26000213623047,1.4601803371108928,75.1500015258789,1.0504311588395576,78.2300033569336,0.032220289570061844 6944,2013-08-20,78.16000366210938,78.27999877929688,76.88999938964844,77.26000213623047,23200.0,0.015460600526613577,1.4386130463589455,5.0,44.34524198103434,31.874153839940043,0.5296186772056615,2.295365070908673,0.7383190675776916,-1.1392767068332859,13.734013317399347,1.3899993896484375,-1.9952812527132693,-1.7669963836669922,-5.912627962079739,2.3786351947457547,-3.8398121728733656,0.30581940553938125,1.3341655277790494,75.7511509571117,42.18823926851703,2.0728157892063717,8,-0.3000068664550781,1.3949966430664062,1.5574970245361328,0.11499786376953125,3.4499969482421875,1,0.027763537196420218,-4.857006621072995,76.97000122070312,-1.0167335967975688,77.26000213623047,1.4601803371108928,75.1500015258789,0.027763537196420218 6945,2013-08-21,77.25,78.13999938964844,76.76000213623047,77.79000091552734,19300.0,-0.011642830341249466,1.2258058561856653,-0.6,36.7269980143992,32.57754546354441,1.1095125336564138,2.9817794070269343,1.730664455309551,-0.1975906870332551,14.632470188654272,1.4000015258789062,-2.2761691861861806,-2.438000106811529,-6.624093544526275,1.7480933309032167,-4.531046825668895,-0.3449533879541633,1.660468557511976,71.78086715871015,36.210475328466984,2.093046718857371,8,0.3149986267089844,2.3050003051757812,2.5349998474121094,1.1100006103515625,3.5400009155273438,2,0.03598703921419899,1.4386130463589455,78.16000366210938,-4.857006621072995,76.97000122070312,-1.0167335967975688,77.26000213623047,0.03598703921419899 6946,2013-08-22,78.9000015258789,80.0,77.25,77.63999938964844,26900.0,0.021359243053448607,-1.6960772214056778,-2.3333333333333335,44.53552126147732,33.95207682235947,-0.7494152564571124,1.052595861956405,0.1819413283908915,-1.8178091872347295,15.033855085417185,2.75,-2.4593628213045946,-0.5764987945556612,-4.445811285986423,3.2928136968751005,-2.511155040271049,1.3581574511597267,-4.2700042724609375,78.5575231373039,39.82252376848786,1.9346562457153822,8,-1.5850028991699219,0.654998779296875,0.8849983215332031,-0.22500228881835938,1.8199996948242188,3,0.017743998717410836,1.2258058561856653,77.25,1.4386130463589455,78.16000366210938,-4.857006621072995,76.97000122070312,0.017743998717410836 6947,2013-08-23,78.88999938964844,78.88999938964844,78.27999877929688,78.73999786376953,22800.0,-0.00012676978500680836,7.133258735567876,0.11904862822507886,39.283030199088,34.93841959444728,-1.012009847368077,0.8103760131959632,0.2803643648840506,-1.7528711110773827,15.51905308471272,0.6200027465820312,-2.4616538518746154,-0.40000076293945597,-3.98011339213231,3.180111866253398,-2.190057077535883,1.390055551656971,-4.152602081298824,65.95092383482137,32.36118545775567,1.7900563145964286,8,-1.5750007629394531,0.6650009155273438,1.3875007629394531,0.10499954223632812,1.80999755859375,4,0.022436358044809257,-1.6960772214056778,78.9000015258789,1.2258058561856653,77.25,1.4386130463589455,78.16000366210938,0.022436358044809257 6948,2013-08-26,78.0999984741211,79.43000030517578,77.69000244140625,79.43000030517578,71100.0,-0.01001395514817316,1.6165345387377672,-8.866588678093688,38.70492183372846,35.29767135216378,-0.38124442891304966,1.3614447725529146,1.17431824289946,-0.9135670424034288,16.382665278384394,1.7399978637695312,-2.397705735732785,-0.9940017700195369,-4.36810233488292,2.380098794843846,-2.6810520524512356,0.6930485124121617,-3.257349111938467,41.35793893183697,11.897000502131121,1.6870502824316942,8,-0.7849998474121094,1.4550018310546875,2.5375022888183594,0.9150009155273438,1.970001220703125,0,0.04071703415243344,7.133258735567876,78.88999938964844,-1.6960772214056778,78.9000015258789,1.2258058561856653,77.25,0.04071703415243344 6949,2013-08-27,76.8499984741211,77.29000091552734,75.88999938964844,77.29000091552734,25100.0,-0.016005121951624512,5.3636079900124844,0.3308284478505788,38.19897388163071,36.65007307229825,0.6029509685648407,2.366550775282562,2.5020270651615704,0.38631283086574797,17.93402647996876,2.2099990844726562,-2.4164037193049808,-2.0115016937255916,-5.327879485128463,1.3048760976772797,-3.6696905894270344,-0.35331279802414883,-1.9042020991821147,23.35763848926873,-7.256283640389093,1.6581888957014377,8,0.4650001525878906,2.7050018310546875,4.035001754760742,2.1850013732910156,2.5999984741210938,1,0.04762529258008863,1.6165345387377672,78.0999984741211,7.133258735567876,78.88999938964844,-1.6960772214056778,78.9000015258789,0.04762529258008863 6950,2013-08-28,76.86000061035156,77.05999755859375,76.47000122070312,76.77999877929688,28000.0,0.0001301514174243401,1.458339956130591,-0.1818213344430573,39.2990171675651,38.705803523745196,0.42262005276438686,2.249797277453098,2.571452164466848,0.4345791107478618,19.021860886281885,0.589996337890625,-2.3239514115230406,-1.860499572753909,-5.26886871364124,1.5478695681334216,-3.5646841431975815,-0.15631500231023665,-1.8131201629113605,23.60099943197217,-9.318739841781976,1.7041845704436662,8,0.5750007629394531,2.6949996948242188,4.214998245239258,2.1999969482421875,2.7699966430664062,2,0.06180067606401063,5.3636079900124844,76.8499984741211,1.6165345387377672,78.0999984741211,7.133258735567876,78.88999938964844,0.06180067606401063 6951,2013-08-29,77.62000274658203,78.0,76.76000213623047,76.80000305175781,21100.0,0.009888135964028377,-1.7555461365659306,10.249761586877742,41.64876904271639,39.62715223995681,0.05569003181372523,1.3088088862081406,1.9245575150760033,-0.25847130556799414,19.902963768084305,1.2399978637695312,-2.330010474866498,-0.9429977416992159,-4.2419670143384,2.355971530939968,-2.5924823780188007,0.7064868946203688,-2.474059908090638,48.8701386868393,13.586461499923722,1.6494846363195905,8,0.3249969482421875,1.4249954223632812,3.1949996948242188,1.5099983215332031,1.6999969482421875,3,0.04083996465827111,1.458339956130591,76.86000061035156,5.3636079900124844,76.8499984741211,1.6165345387377672,78.0999984741211,0.04083996465827111 6952,2013-08-30,76.91999816894531,77.37999725341797,76.33000183105469,77.33000183105469,39200.0,-0.009018352909908156,3.1176734583969123,-0.5000046520715675,42.846605429018005,40.62100875673973,0.7849376443768108,1.8201785099216181,2.7583025820216562,0.4798660823793597,21.17183022925416,1.2900009155273438,-2.192046254883877,-1.4640022277831974,-4.708491015706429,1.7804865601400337,-3.08624662174482,0.15824216617842524,-1.676974187223749,29.096003189689547,-9.465178131769228,1.6222443939616167,8,1.0250015258789062,2.049999237060547,3.8950042724609375,2.210002899169922,2.2700042724609375,4,0.049402016929479986,-1.7555461365659306,77.62000274658203,1.458339956130591,76.86000061035156,5.3636079900124844,76.8499984741211,0.049402016929479986 6953,2013-09-03,76.87999725341797,77.8499984741211,76.44000244140625,77.77999877929688,21000.0,-0.0005200327155427953,1.7115284451454351,2.195106066244883,42.33901913558111,40.39809510724492,0.9061167241086423,1.5555923944903753,2.8888810250877412,0.5498937977745015,22.78583720015035,1.4099960327148438,-1.647750209559618,-1.260002899169919,-4.150123127162971,1.6301173288231325,-2.705063013166452,0.18505721482661386,-1.5418337513308416,46.919316464300955,4.435495218824009,1.445060113996526,9,1.06500244140625,1.9750022888183594,3.9350051879882812,2.2500038146972656,2.4800033569335938,1,0.04968782298771979,3.1176734583969123,76.91999816894531,-1.7555461365659306,77.62000274658203,1.458339956130591,76.86000061035156,0.04968782298771979 6954,2013-09-04,76.58999633789062,77.04000091552734,75.36000061035156,77.04000091552734,69700.0,-0.0037721244262199916,6.466592068901209,0.5000042385453313,43.730871866660834,41.17630331305177,1.0616337788715668,1.56512277034453,3.2879447442062144,0.8564050646771761,24.677051011092775,1.6800003051757812,-1.4132701780146704,-1.3210037231445284,-3.9103982443661636,1.2683907980771068,-2.615700983755346,-0.026306462533710828,3.410003662109375,46.59075802676069,-0.572148492582464,1.2946972606108156,9,1.0900039672851562,1.7150039672851562,4.252506256103516,2.5400047302246094,3.410003662109375,2,0.045436787091370556,1.7115284451454351,76.87999725341797,3.1176734583969123,76.91999816894531,-1.7555461365659306,77.62000274658203,0.045436787091370556 6955,2013-09-05,76.23999786376953,77.16000366210938,76.05999755859375,76.79000091552734,11900.0,-0.004569767474292719,-1.4175861028203494,1.2222165708763542,55.26567192344379,42.36854227549249,1.4005831019155721,1.6981789574926722,3.7529246800167897,1.249148376510277,25.918469222108666,1.100006103515625,-1.1695095915916909,-1.4780021667480412,-3.9533174785589296,0.9973131450628472,-2.7156598226534925,-0.2403445108425899,3.6672021484374966,33.333237002572034,-17.903456852654756,1.2376576559054442,9,1.1550025939941406,1.9750022888183594,4.602504730224609,2.890003204345703,5.760002136230469,3,0.042103871647642066,6.466592068901209,76.58999633789062,1.7115284451454351,76.87999725341797,3.1176734583969123,76.91999816894531,0.042103871647642066 6956,2013-09-06,75.79000091552734,76.44999694824219,74.72000122070312,76.44999694824219,14900.0,-0.0059023735683502165,4.242442808096454,1.199986128450548,41.542012505509135,42.61954030953928,1.523215687229225,1.937186832978071,4.325360879666647,1.707932814349931,27.08572110864973,1.7299957275390625,-1.211482432910259,-1.7309989929199219,-4.158775763685753,0.6967777778459094,-2.9448873783028375,-0.5171106075370062,4.026255108642573,34.18532376205044,-16.554055798173273,1.2138883853829163,9,1.2849998474121094,2.424999237060547,4.997501373291016,3.3400001525878906,6.9499969482421875,4,0.05066626588605727,-1.4175861028203494,76.23999786376953,6.466592068901209,76.58999633789062,1.7115284451454351,76.87999725341797,0.05066626588605727 6957,2013-09-09,76.30999755859375,76.52999877929688,75.58999633789062,76.22000122070312,21900.0,0.006861019089391185,2.54718719410376,-0.1363589073716578,46.300433472121966,43.46348604713855,0.6691243978400507,1.1916024838428427,3.8902700895496736,1.235922418544959,28.292372990172282,0.94000244140625,-1.0514838660745056,-1.0290023803710966,-3.2247396633507464,1.1667349026085532,-2.1268710218609215,0.06886626111872829,3.302408273437493,50.79864962035807,-0.7421385956668658,1.0978686414898242,9,0.0500030517578125,1.9050025939941406,4.477504730224609,2.8200035095214844,6.730003356933594,0,0.03944440089805101,4.242442808096454,75.79000091552734,-1.4175861028203494,76.23999786376953,6.466592068901209,76.58999633789062,0.03944440089805101 6958,2013-09-10,76.44999694824219,76.81999969482422,75.41000366210938,76.81999969482422,53800.0,0.0018346139972149622,6.621543600635091,-4.111308918277382,39.13593100787368,43.56759239449889,0.3022425640311468,0.9083666604792882,3.7840717673855693,1.1444121254748012,28.874693862823687,1.4099960327148438,-1.136203331105051,-0.7685028076171818,-2.875507312293607,1.3385016970592432,-1.8220050599554014,0.2849994447210378,2.966712699335929,70.90139330114816,21.49677995183292,1.0535022523382154,9,-0.089996337890625,1.7650032043457031,4.437505722045898,2.680004119873047,8.139999389648438,1,0.03584049185795379,2.54718719410376,76.30999755859375,4.242442808096454,75.79000091552734,-1.4175861028203494,76.23999786376953,0.03584049185795379 6959,2013-09-11,77.36000061035156,77.58000183105469,76.2699966430664,76.2699966430664,20400.0,0.0119032530861376,-1.403670495348886,-2.9459348000907273,50.69885937309144,44.834241528446256,-0.5898370468966903,-0.13371895887799212,2.88561317810786,0.26712583131921974,29.266253996649716,1.3100051879882812,-1.1338892179817748,0.22100067138671875,-1.7247373682550915,2.166738711028529,-0.7518683484341864,1.1938696912076239,1.8688407001515515,92.30765126738622,43.84428050590944,0.9728690198209057,9,-1.0,0.8349990844726562,3.730001449584961,1.7700004577636719,7.25,2,0.02585315388082332,6.621543600635091,76.44999694824219,2.54718719410376,76.30999755859375,4.242442808096454,75.79000091552734,0.02585315388082332 6960,2013-09-12,77.5,78.1500015258789,77.44000244140625,77.7699966430664,23300.0,0.0018097128819012376,-2.6410978735058785,-0.24770244069742212,38.99371295519896,44.539235296499875,-0.7034842713853777,-0.34911163192612094,2.7380690029169443,0.16162875299423263,29.11088909011771,0.7900009155273438,-1.0647432351926227,0.3975002288818388,-1.488536875503371,2.2835373332670486,-0.5455183233107732,1.3405187810744508,1.5484877069111178,81.04951988202244,34.88950561817988,0.9430185521926054,9,-1.0649986267089844,0.6949996948242188,3.7350006103515625,1.6300010681152344,7.230003356933594,3,0.032258064516129004,-1.403670495348886,77.36000061035156,6.621543600635091,76.44999694824219,2.54718719410376,76.30999755859375,0.032258064516129004 6961,2013-09-13,78.2300033569336,78.4000015258789,77.5,77.9000015258789,12300.0,0.00941939815398185,1.6865790612402924,-1.2222442001751956,45.33901729650395,44.816169948442756,-1.4950833994444963,-0.8817454570231575,2.0152954919318518,-0.5374203643868753,27.308465308096064,0.9000015258789062,-0.8698778773265445,0.973503494262701,-0.7359802800917379,2.68298726861714,0.11876160708548866,1.8282453814399133,0.6453448905292021,94.31443844809328,48.56521798021852,0.8547418871772186,9,-1.6700019836425781,-0.3700065612792969,3.0949974060058594,0.8999977111816406,6.069999694824219,4,0.048191186006542264,-2.6410978735058785,77.5,-1.403670495348886,77.36000061035156,6.621543600635091,76.44999694824219,0.048191186006542264 6962,2013-09-16,78.01000213623047,78.87000274658203,77.86000061035156,78.80000305175781,23300.0,-0.0028122358591670116,1.1720468920482046,-2.393928885189809,49.308784924057754,45.590588369384605,-1.2339702230125624,-0.6352444927628795,2.245922024575279,-0.2792866669855414,25.28193124720962,1.0100021362304688,-0.6941539600164219,0.7160022735595675,-1.0263928469298236,2.4583973940489585,-0.15519528668512805,1.587199833804263,-3.2900009155273438,75.14448445345076,27.648454163794483,0.871197560244697,9,-1.2150001525878906,-0.4450035095214844,3.2849979400634766,1.1199989318847656,7.790000915527344,0,0.060633195718658994,1.6865790612402924,78.2300033569336,-2.6410978735058785,77.5,-1.403670495348886,77.36000061035156,0.060633195718658994 6963,2013-09-17,79.44999694824219,79.5199966430664,78.25,78.25,32700.0,0.018459104891408895,-1.116666454738502,-1.5189817184466956,69.40296043079859,48.4430426542888,-2.5379671816874207,-1.9815110549217962,0.7928846114930508,-1.6623291144412065,23.249916635281277,1.5099945068359375,-0.5660504260558241,2.0319972991943303,0.050156158228602976,4.0138384401600575,1.0410767287114595,3.022917869677201,-4.646995697021481,97.84616323617789,45.343007169571095,0.9909205704828643,9,-2.329998016357422,-2.134998321533203,1.5700035095214844,-0.3199958801269531,6.170005798339844,1,0.04518570302304559,1.1720468920482046,78.01000213623047,1.6865790612402924,78.2300033569336,-2.6410978735058785,77.5,0.04518570302304559 6964,2013-09-18,80.33000183105469,80.5,79.08000183105469,79.43000030517578,32200.0,0.01107621040420903,1.2903235730238911,0.7500031789224725,72.91940464576263,50.40456851232423,-3.164435231371499,-2.8360134908787984,-0.12212152196710235,-2.4550968319301205,21.879995166449635,1.4199981689453125,-0.37729416959646755,2.803502273559573,0.4482040976404136,5.158800449478733,1.6258531855999934,3.981151361519153,-5.338320764160159,94.4444998504039,36.70388433227774,1.177649087959581,9,-2.720001220703125,-2.765003204345703,0.5749988555908203,-1.2000007629394531,5.5099945068359375,2,0.05303117651852296,-1.116666454738502,79.44999694824219,1.1720468920482046,78.01000213623047,1.6865790612402924,78.2300033569336,0.05303117651852296 6965,2013-09-19,80.02999877929688,80.79000091552734,79.48999786376953,80.56999969482422,22000.0,-0.0037346327015995717,1.6530583646682393,-0.6,66.94791307865563,53.22744635378495,-2.5370851277198625,-2.442278090830797,0.12642224603089858,-2.0875567093922314,20.441473301424693,1.3000030517578125,-0.1681205752671957,2.364499282836917,-0.23731898019184428,4.966317545865678,1.0635901513225434,3.6654084143512904,-4.707818576416017,76.8996375458865,17.29187789104096,1.3009091315143804,9,-1.9299964904785156,-2.3199996948242188,0.8750019073486328,-0.8999977111816406,5.700004577636719,3,0.057228563050278236,1.2903235730238911,80.33000183105469,-1.116666454738502,79.44999694824219,1.1720468920482046,78.01000213623047,0.057228563050278236 6966,2013-09-20,80.30000305175781,80.86000061035156,79.30999755859375,79.83000183105469,113500.0,0.0033737882866342606,-1.0529708973322554,-0.8703711552861725,75.29940769471493,56.44955460073972,-2.3468660476434735,-2.742636393643494,-0.2229460923705915,-2.2971887589918367,20.440643809722754,1.5500030517578125,0.06211318666045429,2.5645034790039034,-0.24426250998607202,5.373269467993879,1.1601204845089086,3.9688864734988982,-4.540397191865239,81.33341471354166,17.128091954904306,1.40438299449499,9,-2.1650009155273438,-2.555004119873047,0.30499839782714844,-1.1700019836425781,6.519996643066406,4,0.05516812125549242,1.6530583646682393,80.02999877929688,1.2903235730238911,80.33000183105469,-1.116666454738502,79.44999694824219,0.05516812125549242 6967,2013-09-23,80.66000366210938,80.75,80.0999984741211,80.69000244140625,18100.0,0.004483195475341706,7.66703967446592,-0.06382702421920655,77.00001634868475,60.65667519416317,-2.262895019709376,-3.1233705188206784,-0.6513821628356027,-2.563134664080735,20.439769491258524,0.6500015258789062,0.1800862304340427,2.836003875732416,-0.22604734232487544,5.898055093789708,1.3049782667037704,4.367029484761062,-4.390358327170901,92.3372834684798,24.873619575101173,1.531025609028648,9,-2.0950050354003906,-2.8700027465820312,-1.775003433227539,-1.5300025939941406,6.6199951171875,0,0.04512768688799795,-1.0529708973322554,80.30000305175781,1.6530583646682393,80.02999877929688,1.2903235730238911,80.33000183105469,0.04512768688799795 6968,2013-09-24,81.27999877929688,81.44000244140625,79.5,80.95999908447266,38000.0,0.0076865247835185,5.062441141058805,-10.66709053916582,81.99182312299247,64.1336711663744,-2.375513884590177,-3.6816741498082024,-1.348848747835106,-3.119802356758967,20.275376497020424,1.94000244140625,0.5347969753382955,3.296998977661133,-0.13347996882684754,6.727477924149113,1.5817595044171497,5.012238450905116,-4.551317916817098,93.22018556234443,22.161331448470662,1.715239473243989,9,-1.839996337890625,-3.1999969482421875,-2.404998779296875,-2.1499977111816406,4.8899993896484375,1,0.05561028962038139,7.66703967446592,80.66000366210938,-1.0529708973322554,80.30000305175781,1.6530583646682393,80.02999877929688,0.05561028962038139 6969,2013-09-25,80.51000213623047,81.7300033569336,80.33000183105469,81.38999938964844,44200.0,-0.009473384038270138,-1.258070867352903,-2.749994039529838,77.54841466103831,68.41752691146766,-1.2423455419967695,-2.765193098317539,-0.6559072736185385,-2.308834698749635,19.29302417982937,1.4000015258789062,0.8163697970927615,2.3440021514892635,-1.2198854364206824,5.907889739399209,0.5620583575342835,4.1259459454442435,-3.2159626842795177,49.58684720755372,-25.159929374971327,1.7819437939549756,9,-0.8950004577636719,-2.2849998474121094,-1.6350021362304688,-1.3800010681152344,5.05999755859375,2,0.06347038224772317,5.062441141058805,81.27999877929688,7.66703967446592,80.66000366210938,-1.0529708973322554,80.30000305175781,0.06347038224772317 6970,2013-09-26,81.61000061035156,81.63999938964844,80.19000244140625,80.5199966430664,32600.0,0.013662879703565167,1.521730477068724,-1.2386447378687913,84.64284903338313,72.78461932667646,-1.8975807176906727,-3.679750240218283,-1.8249912917923865,-3.3527469108925203,18.21388971807172,1.4499969482421875,1.214318087429234,3.206500625610346,-0.6147290181666136,7.027730269387305,1.295885803721859,5.117115447498833,-3.6949262117030344,95.04122070020018,14.537296606442638,1.9106148218884829,9,-1.8149986267089844,-3.384998321533203,-2.9025020599365234,-2.4199981689453125,3.19000244140625,3,0.051831830607810714,-1.258070867352903,80.51000213623047,5.062441141058805,81.27999877929688,7.66703967446592,80.66000366210938,0.051831830607810714 6971,2013-09-27,80.79000091552734,81.22000122070312,80.52999877929688,81.0999984741211,32600.0,-0.010047784446655328,1.5090858648911083,-0.28440039476723433,75.74713218226,75.72221346647672,-0.7557298871020066,-2.75113772872173,-1.112109984998071,-2.4878853979236766,17.837198806831957,1.0800018310546875,1.4447243917911976,2.228001022338873,-1.7173521485823215,6.173354193260067,0.25532443687828277,4.200677607799463,-2.3408364627189115,57.847487606529114,-25.322820738042452,1.9726765854605963,9,-0.7999992370605469,-2.5649986267089844,-2.230001449584961,-1.5999984741210938,4.049995422363281,4,0.061146210984344807,1.521730477068724,81.61000061035156,-1.258070867352903,80.51000213623047,5.062441141058805,81.27999877929688,0.061146210984344807 6972,2013-09-30,80.72000122070312,80.87999725341797,79.29000091552734,79.81999969482422,51600.0,-0.0008664400796010163,1.6065650659445803,-2.903253593227013,74.739292332065,76.31513923328409,-0.2915502576743876,-2.5105729413476467,-1.175139524352872,-2.3809590580882514,16.85934722607254,1.589996337890625,1.785229367980918,1.968001174926755,-2.0102662134336384,5.946268563287148,-0.02113251925344173,3.9571348691069517,-1.8115193213171636,58.60651124396527,-25.036918376199836,1.9891336941801956,9,-0.3149986267089844,-2.4949989318847656,-2.285001754760742,-1.529998779296875,4.049995422363281,0,0.07556985111338865,1.5090858648911083,80.79000091552734,1.521730477068724,81.61000061035156,-1.258070867352903,80.51000213623047,0.07556985111338865 6973,2013-10-01,80.69999694824219,81.02999877929688,78.68000030517578,80.45999908447266,75000.0,-0.0002478229950250155,4.22220997753571,0.2666638409697792,71.57618842028273,76.16589298600854,-0.08446959299240575,-2.3080449504110447,-1.285981526661601,-2.3055670380932156,16.363744842511352,2.3499984741210938,2.0527624200700245,1.7569969177246065,-2.2096291657010028,5.723623001150216,-0.22631612398819811,3.740309959437411,1.0300064086914062,66.22933186582284,-15.644046786472913,1.983313041712808,10,-0.4949951171875,-2.474994659423828,-2.2649974822998047,-1.5099945068359375,4.2100067138671875,1,0.08153658091554639,1.6065650659445803,80.72000122070312,1.5090858648911083,80.79000091552734,1.521730477068724,81.61000061035156,0.08153658091554639 6974,2013-10-02,80.06999969482422,80.52999877929688,79.69000244140625,80.2300033569336,37200.0,-0.007806657710557552,1.2105326560523622,-0.6666878596178911,65.6136005258069,76.01763603569201,0.5640876383112641,-1.479839119933672,-0.7829866219668844,-1.6261572247263132,15.297021206392897,1.0099945068359375,2.3115585487473,0.9529994964599666,-2.882158154996759,4.788157147916692,-0.9645793292684033,2.8705783221883365,1.599003601074216,46.95945336402275,-33.57157472798944,1.9175788257283652,10,0.13500213623046875,-1.8449974060058594,-1.635000228881836,-0.8799972534179688,3.1800003051757812,2,0.07618332081141999,4.22220997753571,80.69999694824219,1.6065650659445803,80.72000122070312,1.5090858648911083,80.79000091552734,0.07618332081141999 6975,2013-10-03,79.44999694824219,80.38999938964844,78.12999725341797,79.79000091552734,50200.0,-0.007743259010179693,1.9350659644985657,2.1249761586877742,57.51227326753139,74.04128776600494,1.2216327277335353,-0.6398250351098795,-0.24951814529312344,-0.9619212433313464,14.64455466802753,2.2600021362304688,2.2960809380159475,0.17249679565429688,-3.4164805458824645,3.7614741371910583,-1.621991875114091,1.9669854664226847,2.15922628784179,42.71838187910018,-34.57915863770411,1.7944886707683823,10,0.48000335693359375,-1.2249946594238281,-1.0149974822998047,-0.2599945068359375,3.0800018310546875,3,0.07702961587989643,1.2105326560523622,80.06999969482422,4.22220997753571,80.69999694824219,1.6065650659445803,80.72000122070312,0.07702961587989643 6976,2013-10-04,79.62999725341797,80.54000091552734,78.2699966430664,79.44000244140625,29700.0,0.0022655797619859364,1.2587083183086296,-0.5588017502524403,60.02471998806491,72.15514372593609,1.0466653912047406,-0.5453525556397238,-0.5512069143112512,-1.1096049026179458,13.286362630259058,2.2700042724609375,2.164307968128199,0.1604972839355412,-3.0318596043261863,3.3528541721972687,-1.4356811601953154,1.7566757280663978,1.8400569433593716,51.72411071561053,-24.778114529239282,1.5961784441308624,10,0.3000030517578125,-1.4049949645996094,-1.1349964141845703,-0.43999481201171875,2.8300018310546875,4,0.06492535447271952,1.9350659644985657,79.44999694824219,1.2105326560523622,80.06999969482422,4.22220997753571,80.69999694824219,0.06492535447271952 6977,2013-10-07,79.31999969482422,79.97000122070312,78.62000274658203,79.19999694824219,26800.0,-0.0038929746237111873,-1.1093872004100829,0.6316106493193591,49.06476857701457,68.49658210971633,1.2813406456067895,0.0018013509241399106,-0.35256780811695876,-0.8010189424817042,11.922618973081455,1.3499984741210938,2.109391127639668,-0.3000003814697294,-3.128234574458631,2.528233811519172,-1.7141174779641801,1.1141167150247213,2.016452224218753,41.0345453540958,-31.41421063280211,1.4141170964944474,10,0.6100006103515625,-1.0949974060058594,-0.8250007629394531,-0.12999725341796875,2.6800003051757812,0,0.06959148593424169,1.2587083183086296,79.62999725341797,1.9350659644985657,79.44999694824219,1.2105326560523622,80.06999969482422,0.06959148593424169 6978,2013-10-08,79.19000244140625,80.04000091552734,78.70999908447266,79.55999755859375,49000.0,-0.0016388962924623884,1.0,-3.0832220738762794,40.806452009854226,64.41414181514031,1.2110493464333132,0.3663826270573054,-0.31839260717282514,-0.693960766281748,10.71268604736052,1.3300018310546875,1.966728699084939,-0.5669979095459041,-2.9842783613796655,1.8502825422878573,-1.7756381354627848,0.6416423163709766,2.0181912910117177,43.98355092375682,-24.621957643526386,1.2086402259168822,10,0.6949958801269531,-0.9650001525878906,-0.7325038909912109,0.0,3.2599945068359375,1,0.07046336696085942,-1.1093872004100829,79.31999969482422,1.2587083183086296,79.62999725341797,1.9350659644985657,79.44999694824219,0.07046336696085942 6979,2013-10-09,79.36000061035156,80.0999984741211,78.94999694824219,79.20999908447266,38800.0,0.0021467125104723817,-2.4328106673954384,-0.4054148795776971,44.48106223432201,59.951721059689085,0.9619251094174075,0.37302724989633873,-0.567449467410853,-0.8837473885757845,10.052886082470998,1.1500015258789062,1.7668773239167734,-0.49699974060058594,-2.647515652066943,1.653516170865771,-1.5722576963337644,0.5782582151325926,1.725065262906412,51.03740613642983,-15.836570074516935,1.075257955733181,10,0.3149986267089844,-1.1349983215332031,-0.9600009918212891,-0.1699981689453125,3.029998779296875,2,0.06993451372320036,1.0,79.19000244140625,-1.1093872004100829,79.31999969482422,1.2587083183086296,79.62999725341797,0.06993451372320036 6980,2013-10-10,80.0,81.19000244140625,79.58000183105469,80.43000030517578,60900.0,0.008064508376086854,-1.5354407338655902,-2.8666395402065,47.67077912384997,56.832126275421295,0.07770119173360968,-0.07386223136890635,-1.2220277119180452,-1.509836661290933,9.448908873710323,1.8300018310546875,1.4640869239583196,0.017999649047851562,-1.824190809202321,1.860190107298024,-0.9030955800772347,0.9390948781729378,-1.8700027465820312,59.246572658081,-5.558856655644483,0.9210952291250889,10,-0.3400001525878906,-1.7749977111816406,-2.0074996948242188,-0.7549972534179688,1.4899978637695312,3,0.04062499999999991,-2.4328106673954384,79.36000061035156,1.0,79.19000244140625,-1.1093872004100829,79.31999969482422,0.04062499999999991 6981,2013-10-11,82.0,82.0,79.45999908447266,79.45999908447266,30500.0,0.02499999999999991,1.0,-5.906974681073792,58.29207032651596,55.00465716369363,-1.9362251340780432,-1.8729701808464085,-3.248806192383114,-3.4771298392513046,9.060192647104737,2.5400009155273438,1.2811424377968734,1.8294998168945256,-0.029311199987844816,3.688310833776896,0.9000943084533475,2.7589053253357037,-3.808802642822272,100.0,37.079451281230575,0.9294055084411837,10,-1.9350013732910156,-3.6399993896484375,-4.194999694824219,-2.7549972534179688,-0.4199981689453125,4,0.006463399747522969,-1.5354407338655902,80.0,-2.4328106673954384,79.36000061035156,1.0,79.19000244140625,0.006463399747522969 6982,2013-10-14,82.73999786376953,82.77999877929688,81.11000061035156,81.38999938964844,26400.0,0.00902436419231134,1.3356612762960631,0.5314952706782049,58.90244503804933,53.596463454556584,-2.6368458511886956,-2.361515650943957,-3.9988316805693387,-4.168289416815142,9.214323734609309,1.6699981689453125,0.9265916375698424,2.3329978942871037,0.42854212593982766,4.23745366263438,1.3807700101134657,3.2852257784607417,-4.39644840087891,99.01717644897585,38.27988866144962,0.9522278841736382,10,-2.2849998474121094,-3.6449966430664062,-5.094997406005859,-3.2449951171875,-1.0699996948242188,0,-0.0033840800885430733,1.0,82.0,-1.5354407338655902,80.0,-2.4328106673954384,79.36000061035156,-0.0033840800885430733 6983,2013-10-15,83.04000091552734,83.62999725341797,81.73999786376953,82.77999877929688,45600.0,0.003625852785877015,1.6250086095908192,0.19259439267125184,66.36481356828855,53.67993157038788,-2.8720380015885922,-2.5073264239352397,-4.3462028924167555,-4.418810553837517,10.05463153594117,1.8899993896484375,0.7120785529161111,2.453500747680664,0.27221895650160377,4.634782538859724,1.362859852091134,3.544141643270194,-4.430264493652345,87.39324146543052,24.202632457258844,1.0906408955895328,10,-2.160003662109375,-3.520000457763672,-5.752500534057617,-3.5449981689453125,-1.5999984741210938,1,-0.012524095665476742,1.3356612762960631,82.73999786376953,1.0,82.0,-1.5354407338655902,80.0,-0.012524095665476742 6984,2013-10-16,84.58999633789062,85.18000030517578,82.69999694824219,83.80000305175781,30100.0,0.018665647944055452,1.5177683453906092,3.0384107514891867,68.21514911842173,54.869139998264586,-4.149845845720776,-3.9229412620842083,-5.907511520143373,-5.917951843486065,10.974675319496491,2.4800033569335938,0.5509687578903737,3.7904964447021428,0.9749282127617249,6.606064676642561,2.382712328731941,5.198280560672345,-5.578639049492182,89.68524752845016,29.262631289272733,1.4077841159702087,10,-2.8649978637695312,-3.8649978637695312,-7.302495956420898,-5.034996032714844,-1.3499984741210938,2,-0.0252984925203249,1.6250086095908192,83.04000091552734,1.3356612762960631,82.73999786376953,1.0,82.0,-0.0252984925203249 6985,2013-10-17,84.61000061035156,85.13999938964844,83.79000091552734,84.06999969482422,49600.0,0.00023648508484419573,-1.4545460850748029,0.6835512718984799,75.88076637193208,56.63092292980537,-3.75590299258981,-3.7758185152381145,-5.904335234623289,-5.899083440273515,11.757897848952467,1.3499984741210938,0.45227460906890826,3.581500625610346,0.31978557338845803,6.843215677832234,1.950643099499402,5.21235815172129,-4.981779020275383,90.03497249683888,28.07681975005744,1.6308575261109441,10,-2.7099990844726562,-3.299999237060547,-7.332500457763672,-5.055000305175781,-0.34000396728515625,3,-0.026238047567529788,1.5177683453906092,84.58999633789062,1.6250086095908192,83.04000091552734,1.3356612762960631,82.73999786376953,-0.026238047567529788 6986,2013-10-18,84.7300033569336,85.44999694824219,84.0,85.30000305175781,152000.0,0.0014183045232993852,2.333374257877244,-1.0555532008081494,76.9852084221119,59.73319402370508,-3.4379255509145707,-3.738599959802741,-5.987357174539326,-5.956128324841288,12.777706520862084,1.4499969482421875,0.4609248881354375,3.4800033569335938,-0.15385506619206524,7.113861780059253,1.6630741453707572,5.29693256849643,-4.5466038953474595,83.41027191606956,20.159507500526765,1.8169292115628295,10,-2.650005340576172,-3.2550048828125,-7.415002822875977,-5.1750030517578125,-0.9600067138671875,4,-0.038239175791309865,-1.4545460850748029,84.61000061035156,1.5177683453906092,84.58999633789062,1.6250086095908192,83.04000091552734,-0.038239175791309865 6987,2013-10-21,84.30000305175781,84.91999816894531,84.20999908447266,84.56999969482422,34000.0,-0.005074947340251601,-2.155519386942,0.4736785747747989,72.95923332334246,63.305725280759326,-2.488964148840708,-3.1852260662812455,-5.531702375728315,-5.460081650677282,13.852626920607596,0.7099990844726562,0.6089969914558964,2.8680030822753935,-0.998597399201671,6.734603563752458,0.9347028415368612,4.801303323013926,-3.484611891772957,69.00285228378064,5.875679873771489,1.933300240738531,10,-2.100006103515625,-2.6450042724609375,-7.090003967285156,-4.745002746582031,0.899993896484375,0,-0.032265730987377506,2.333374257877244,84.7300033569336,-1.4545460850748029,84.61000061035156,1.5177683453906092,84.58999633789062,-0.032265730987377506 6988,2013-10-22,85.80000305175781,86.0199966430664,84.52999877929688,84.80000305175781,21600.0,0.01779359366190114,1.0694598976380456,-3.703749752748029,82.89324890486205,67.57374602193045,-3.2997336679348734,-4.56319350453694,-6.952949595015994,-6.872666977540874,14.706680928308973,1.7199935913085938,0.7825723771888704,4.142002868652341,-0.18782443384154135,8.471830171146223,1.9770892174053927,6.306916519899289,-4.428459197182079,93.37368639968379,27.036435262293935,2.1649136512469447,10,-3.0600051879882812,-3.725006103515625,-8.620002746582031,-6.245002746582031,0.3600006103515625,1,-0.04813525333234692,-2.155519386942,84.30000305175781,2.333374257877244,84.7300033569336,-1.4545460850748029,84.61000061035156,-0.04813525333234692 6989,2013-10-23,85.62000274658203,86.11000061035156,84.66999816894531,85.4800033569336,40400.0,-0.0020979055801104707,1.5714441416893732,0.1399993896484375,87.30355684916026,71.97738799140936,-2.3896681246182823,-4.195859880360331,-6.697565711502165,-6.61770589211109,15.429676929492908,1.44000244140625,1.1187665350531404,3.7065025329589787,-0.9302869805600693,8.343292046478027,1.3881077761994476,6.02489728971851,-3.5976755016176014,78.87939964549619,9.15983301152292,2.3183947567595253,10,-2.835002899169922,-3.5000038146972656,-8.402503967285156,-6.06500244140625,0.29999542236328125,2,-0.04882037107085524,1.0694598976380456,85.80000305175781,-2.155519386942,84.30000305175781,2.333374257877244,84.7300033569336,-0.04882037107085524 6990,2013-10-24,85.83999633789062,86.0999984741211,84.75,86.0999984741211,34400.0,0.0025694181762609958,9.384518325068225,-1.85716621253406,87.3646607118757,75.20767581200488,-1.8932343917772414,-4.303338729636096,-6.814854037048477,-6.7515971646190565,16.316937490933363,1.3499984741210938,1.5777146359523755,3.714996337890625,-1.238572228563811,8.668564904345061,1.238212054663407,6.191780621117843,-3.1636413544642608,87.20359268446136,14.579506598714161,2.4767842832272153,10,-2.2299957275390625,-3.7199974060058594,-8.252496719360352,-6.284996032714844,-1.5799942016601562,3,-0.03028889311559102,1.5714441416893732,85.62000274658203,1.0694598976380456,85.80000305175781,-2.155519386942,84.30000305175781,-0.03028889311559102 6991,2013-10-25,85.7300033569336,86.16000366210938,85.05999755859375,86.16000366210938,21300.0,-0.0012813721534198352,4.1163038271144945,1.6538337392529123,89.51920616523925,78.60953815947045,-1.3393448336632332,-4.009865229725165,-6.5020235022707595,-6.535468110627235,17.263167293330294,1.100006103515625,2.0427928331480416,3.3580032348632756,-1.8035630873645374,8.519569557091089,0.777220073749362,5.938786395977189,-2.5042650731991927,77.94875406411023,1.273912025050521,2.580783161113908,10,-1.7800025939941406,-3.585002899169922,-7.825002670288086,-6.1750030517578125,-1.5400009155273438,4,-0.017030288775196967,9.384518325068225,85.83999633789062,1.5714441416893732,85.62000274658203,1.0694598976380456,85.80000305175781,-0.017030288775196967 6992,2013-10-28,86.81999969482422,87.4000015258789,86.0199966430664,86.0199966430664,26500.0,0.01271429249048861,-2.4499990463293218,-1.860470892993382,92.06179904291731,81.46475876776252,-2.0000572013255464,-4.869073258937888,-7.440356395898931,-7.512391580547273,19.516676631692043,1.6699981689453125,2.515449366233412,4.142999649047852,-1.3196677836068034,9.605667081702506,1.411665932720524,6.874333365375179,-3.066093642982324,79.79089630679175,-0.977073161592557,2.7313337163273257,10,-1.7700004577636719,-4.055000305175781,-8.879999160766602,-7.2649993896484375,-2.8700027465820312,0,-0.0351301896162024,4.1163038271144945,85.7300033569336,9.384518325068225,85.83999633789062,1.5714441416893732,85.62000274658203,-0.0351301896162024 6993,2013-10-29,87.27999877929688,87.70999908447266,85.77999877929688,86.94000244140625,22700.0,0.005298307833328408,2.2166753557214247,0.42499380114059016,92.30774873821355,84.14171428107272,-2.0063521296121394,-5.070823407602148,-7.7308708082477295,-7.8783280142713465,21.474694304969898,1.9300003051757812,2.7917120665476887,4.273998641967779,-1.472537677137538,10.020534961073096,1.4007304824151277,7.147266801520431,-2.796873632647575,85.8552573790528,1.2717722947356833,2.8732681595526572,10,-1.529998779296875,-4.3600006103515625,-9.102499008178711,-7.724998474121094,-2.4300003051757812,1,-0.023831368700111266,-2.4499990463293218,86.81999969482422,4.1163038271144945,85.7300033569336,9.384518325068225,85.83999633789062,-0.023831368700111266 6994,2013-10-30,86.16999816894531,87.12999725341797,86.08999633789062,87.12999725341797,21600.0,-0.012717697363383351,1.1666706403134413,-2.823557131316758,81.38355339341652,84.75313506123766,-0.7248884797516837,-3.6684794180619065,-6.499152627868497,-6.685512593247211,23.538525686328406,1.19000244140625,3.009076402405725,2.8589981079101534,-2.878927691792711,8.596923907613018,-0.009964791941271756,5.727961007761579,-1.0414982347313355,47.97292595103267,-38.170770583025764,2.8689628998514314,10,-0.3149986267089844,-3.25,-7.409996032714844,-6.614997863769531,0.8300018310546875,2,-0.0001159859237358507,2.2166753557214247,87.27999877929688,-2.4499990463293218,86.81999969482422,4.1163038271144945,85.7300033569336,-0.0001159859237358507 6995,2013-10-31,85.56999969482422,86.31999969482422,85.4800033569336,86.19000244140625,24800.0,-0.006962962595690625,-1.1000028610393202,0.6458368102742611,71.17441297451887,84.10749112261621,0.02861583248713373,-2.7262536481879778,-5.752562439530607,-5.990498064811149,24.37709075699992,0.839996337890625,3.147376974525315,1.9529994964599666,-3.5665547746614834,7.472553767581417,-0.8067776391007584,4.712776632020692,2.1399993896484375,19.245352549799765,-62.45451663732952,2.759777135560727,10,0.3899993896484375,-2.6500015258789062,-6.649997711181641,-6.0149993896484375,1.160003662109375,3,0.004090200717182801,1.1666706403134413,86.16999816894531,2.2166753557214247,87.27999877929688,-2.4499990463293218,86.81999969482422,0.004090200717182801 6996,2013-11-01,84.80000305175781,86.1500015258789,83.83999633789062,85.43000030517578,40800.0,-0.008998441577801941,1.2318893995628761,1.0161201009044485,62.17499483707244,82.90924240191956,0.9047279570196451,-1.632787709863095,-4.8950917259284665,-5.129956228536912,24.79793857326726,2.3100051879882812,3.135814850462509,0.9245025634765653,-4.284353906476127,6.133359033429258,-1.679925671499774,3.5289307984529046,2.865396118164057,24.806357429980146,-52.443264812076116,2.604428234976344,11,0.9749946594238281,-1.8800048828125,-5.790000915527344,-5.245002746582031,1.0999984741210938,4,-0.00636793509544753,-1.1000028610393202,85.56999969482422,1.1666706403134413,86.16999816894531,2.2166753557214247,87.27999877929688,-0.00636793509544753 6997,2013-11-04,84.83999633789062,85.2699966430664,84.23999786376953,85.2699966430664,45200.0,0.00047161892327296506,3.7906885967246855,0.6825431425976385,60.975616564026176,80.47394991960445,1.0609592204743024,-1.3049378269466274,-4.845020242125912,-5.085597403563298,25.241529528467733,1.029998779296875,3.0747978414275394,0.6884960174560604,-4.069478536345358,5.446470571257478,-1.6904912594446557,3.0674832943567765,2.6723867187499906,25.83977494287815,-48.05606344716914,2.37898727690071,11,0.9350013732910156,-1.9199981689453125,-5.732494354248047,-5.284996032714844,1.160003662109375,0,-0.007661408822976057,1.2318893995628761,84.80000305175781,-1.1000028610393202,85.56999969482422,1.1666706403134413,86.16999816894531,-0.007661408822976057 6998,2013-11-05,84.7699966430664,85.37999725341797,84.16000366210938,84.66000366210938,17500.0,-0.0008250789467909581,-1.198200551244424,-0.2557974485903373,51.33929230325579,76.47792052561506,1.0834207348836742,-0.8384526953734337,-4.658444252301592,-4.919459622176603,25.80339114957032,1.2199935913085938,2.992864655253044,0.3394966125488281,-3.8088394785512207,4.487832703648877,-1.7346714330011963,2.4136646580988526,2.5954909448242063,28.267478613352132,-41.82874974028771,2.074168045550021,11,1.0050010681152344,-1.8499984741210938,-5.454994201660156,-5.214996337890625,1.3900070190429688,1,-0.00967323023825184,3.7906885967246855,84.83999633789062,1.2318893995628761,84.80000305175781,-1.1000028610393202,85.56999969482422,-0.00967323023825184 6999,2013-11-06,84.91000366210938,85.16999816894531,84.41000366210938,84.97000122070312,26300.0,0.0016516105295187877,2.3043853247528694,-0.5454671568287438,52.193010830647054,72.56995942770077,0.9298976665947833,-0.5706035795607249,-4.637547130509915,-4.968404286652202,26.456387549825543,0.7599945068359375,2.9759191963888867,0.20200347900390625,-3.1921438431566997,3.5961508011645122,-1.4950701820764039,1.8990771400842164,2.3144642757812335,43.14539822001544,-23.419588156304272,1.697073661080304,11,0.8649940490722656,-1.9900054931640625,-5.695001602172852,-5.355003356933594,1.67999267578125,2,-0.0007066916193652073,-1.198200551244424,84.7699966430664,3.7906885967246855,84.83999633789062,1.2318893995628761,84.80000305175781,-0.0007066916193652073 7000,2013-11-07,83.25,85.04000091552734,82.69999694824219,85.04000091552734,37300.0,-0.019550154169291845,1.6145282351386716,29.834562563580874,41.1694120710391,67.19776008390076,2.440521163412299,1.4180712556078277,-2.8329336684091544,-3.2260666272798204,27.631268932509357,2.3400039672851562,2.6691645132550974,-1.620500183105463,-4.301956779467886,1.0609564132569602,-2.9612284812866676,-0.27977188492425853,3.839089073890605,15.942096289465479,-46.48891716974704,1.3407282981812083,11,1.9549980163574219,-0.3300018310546875,-4.034997940063477,-3.6949996948242188,4.6100006103515625,3,0.04504504504504503,2.3043853247528694,84.91000366210938,-1.198200551244424,84.7699966430664,3.7906885967246855,84.83999633789062,0.04504504504504503 7001,2013-11-08,82.52999877929688,82.94999694824219,82.25,82.62000274658203,32400.0,-0.008648663311749294,-1.153831707689238,0.050281520251983,39.79234278312414,61.39004272170152,2.971333377254439,2.2976144002306995,-1.9982084728960672,-2.415585943714433,28.839547469697152,1.0,2.3112194241845145,-2.3670013427734347,-4.937179530577481,0.20317684503061173,-3.652090436675465,-1.0819122488714044,4.295744767054828,8.945655750691643,-50.47897921320786,1.2850890939020252,11,2.450000762939453,0.45999908447265625,-3.4524974822998047,-2.9749984741210938,5.040000915527344,4,0.05089064146079103,1.6145282351386716,83.25,2.3043853247528694,84.91000366210938,-1.198200551244424,84.7699966430664,0.05089064146079103 7002,2013-11-11,82.45999908447266,82.77999877929688,82.04000091552734,82.5,24400.0,-0.0008481727354850976,1.4666658189540074,0.44443502585403066,26.93361883917008,54.12625051069669,2.634916671863934,2.4723188136362637,-1.7893661536512582,-2.2415022083816325,29.59394320033697,0.7399978637695312,1.908835188938113,-2.4230010986328097,-5.0451746026746065,0.19917240540898717,-3.734087850653708,-1.1119143466119112,3.9996849781709045,12.57480926492759,-40.79757524596625,1.3110867520208989,11,2.125,0.7050018310546875,-3.382497787475586,-2.904998779296875,5.220001220703125,0,0.04171722628667851,-1.153831707689238,82.52999877929688,1.6145282351386716,83.25,2.3043853247528694,84.91000366210938,0.04171722628667851 7003,2013-11-12,82.0,82.44999694824219,81.44000244140625,81.86000061035156,48900.0,-0.005578451243995697,-1.0612222654729466,-3.499904634751097,25.93077321872981,47.96483049128705,2.5336213315464704,3.0044483605404935,-1.19171749380574,-1.7015510120714765,29.980521954604512,1.0199966430664062,1.4638409085235935,-2.8310001373290987,-5.641543617847333,-0.020456656810864615,-4.236271877588209,-1.4257283970699888,4.017715747931945,15.013356569263935,-33.681272172779785,1.4052717402591144,11,1.8800010681152344,1.2099990844726562,-2.9224987030029297,-2.9550018310546875,4.989997863769531,1,0.04878048780487809,1.4666658189540074,82.45999908447266,-1.153831707689238,82.52999877929688,1.6145282351386716,83.25,0.04878048780487809 7004,2013-11-13,82.44999694824219,82.69999694824219,81.79000091552734,81.80000305175781,50400.0,0.005487767661490173,-1.7164134915393199,4.64283378746594,28.128993134515838,43.18200606462005,1.6767808133751743,2.514845164570403,-1.4866488001291742,-2.0582677724814005,29.43730662232211,0.9099960327148438,0.8360483475115501,-2.274003219604495,-5.27937028191009,0.7313638427011,-3.7766867507572925,-0.7713196884516975,3.0183932029066796,28.05541485909986,-15.116725443738726,1.5026835311527995,11,1.3450050354003906,0.8800010681152344,-3.3949966430664062,-3.479999542236328,4.319999694824219,2,0.04499705095436379,-1.0612222654729466,82.0,1.4666658189540074,82.45999908447266,-1.153831707689238,82.52999877929688,0.04499705095436379 7005,2013-11-14,82.38999938964844,83.3499984741211,82.1500015258789,82.22000122070312,23800.0,-0.0007276841821038937,-6.741976767080134,0.26153810038029957,28.311632464803168,39.41941024547902,1.3837768547449798,2.5296970979428863,-1.2578024356736819,-1.9005598284575456,28.66605507769151,1.1999969482421875,0.10560370246864181,-2.223000717163089,-5.404898249791017,0.9588968154648398,-3.81394948347706,-0.6320519508491174,2.594984236331314,49.73816342916032,10.512076765474795,1.5909487663139668,11,1.0200004577636719,1.1949996948242188,-3.4399986267089844,-3.5349998474121094,4.819999694824219,3,0.05097702366010548,-1.7164134915393199,82.44999694824219,-1.0612222654729466,82.0,1.4666658189540074,82.45999908447266,0.05097702366010548 7006,2013-11-15,81.48999786376953,82.2699966430664,80.66000366210938,82.2699966430664,60000.0,-0.010923674384587745,3.128193591298564,-4.588277533435059,14.513943211256162,34.25700209517123,1.9722841643496167,3.3460748538932705,-0.18142193757908842,-0.901979924265973,28.06446263656802,1.7299957275390625,-0.5043886674428109,-2.9610019683837834,-6.434383849381362,0.5123799126137953,-4.697692908882573,-1.224311027884994,3.0695880200614027,30.854862543004057,-3.1062054534088084,1.7366909404987865,11,1.5300025939941406,2.095001220703125,-2.547496795654297,-3.18499755859375,6.340003967285156,4,0.07816913625683308,-6.741976767080134,82.38999938964844,-1.7164134915393199,82.44999694824219,-1.0612222654729466,82.0,0.07816913625683308 7007,2013-11-18,81.58000183105469,82.0,80.88999938964844,81.51000213623047,20300.0,0.0011044787046825544,1.4395724166841333,-0.08974333894127313,10.084051572146933,29.673086458381366,1.5323636883349536,3.206232194917334,-0.10712813711350577,-0.9147143849388044,27.430359392392383,1.1100006103515625,-0.9468643030808295,-2.7349979400634794,-6.438644001247553,0.9686481211205944,-4.586820970655523,-0.8831749094714354,2.4336425417352245,34.20074138571627,6.522875621421157,1.8518230305920373,11,1.3349990844726562,2.604999542236328,-2.367502212524414,-3.265003204345703,6.8600006103515625,0,0.07342483120035115,3.128193591298564,81.48999786376953,-6.741976767080134,82.38999938964844,-1.7164134915393199,82.44999694824219,0.07342483120035115 7008,2013-11-19,81.66999816894531,81.95999908447266,80.86000061035156,81.63999938964844,40600.0,0.00110316665690946,2.6065487655401856,0.4285558583106267,13.23526478508029,25.344448008873947,1.0687824912325254,2.9417889007618214,-0.03290676716390806,-0.9531179569334256,26.20584570876701,1.0999984741210938,-1.2673553413610676,-2.4385013580322266,-6.252428023939743,1.3754253078752896,-4.345464690985992,-0.5315380250784614,1.8741365043493232,37.54633660726694,11.9219551993789,1.9069633329537592,11,1.1800041198730469,2.515003204345703,-1.894998550415039,-2.9650001525878906,6.9900054931640625,1,0.07358886091558348,1.4395724166841333,81.58000183105469,3.128193591298564,81.48999786376953,-6.741976767080134,82.38999938964844,0.07358886091558348 7009,2013-11-20,81.44000244140625,82.7699966430664,81.11000061035156,81.91999816894531,29700.0,-0.0028161593326264667,-1.9122753008258488,-16.000508646998984,14.08693275376396,22.33528364028782,0.8434979031857779,2.996189228381425,0.3326832849036805,-0.688948824954565,24.614840851836927,1.6599960327148438,-1.6086062667814218,-2.4594970703124943,-6.381265964886637,1.4622718242616486,-4.420381517599566,-0.49861262302542286,1.7003538903224467,28.996293071418645,2.459049604070284,1.9608844472870726,11,0.5649986267089844,2.7449989318847656,-1.2400035858154297,-2.3100051879882812,7.069999694824219,2,0.06814827180728966,2.6065487655401856,81.66999816894531,1.4395724166841333,81.58000183105469,3.128193591298564,81.48999786376953,0.06814827180728966 7010,2013-11-21,83.23999786376953,83.38999938964844,81.94999694824219,81.94999694824219,41100.0,0.022102104228917785,-1.232560340187955,-2.6875258289093047,38.49552194466544,22.191192436014628,-1.0706564969207761,1.0449988212118626,-1.3125193368987311,-2.4543356931903872,22.757937383424625,1.9499969482421875,-1.8267047703138246,-0.5295017242431612,-4.351534894514984,3.2925314460286614,-2.4405183093790725,1.38151486089275,-2.5799942016601562,94.50543001347023,64.95058983811204,1.9110165851359115,11,-1.214996337890625,0.9450035095214844,-2.0149993896484375,-3.3349990844726562,5.349998474121094,3,0.04240748281942608,-1.9122753008258488,81.44000244140625,2.6065487655401856,81.66999816894531,1.4395724166841333,81.58000183105469,0.04240748281942608 7011,2013-11-22,84.2699966430664,84.9000015258789,83.01000213623047,83.51000213623047,31000.0,0.01237384437446254,-1.1477332824705444,0.5891426104339289,46.33204671116003,24.346573310680178,-2.0426910951286175,-0.10539174463130507,-2.196098938227493,-3.4401917918122535,21.14211834507907,1.8899993896484375,-2.0595724790524486,0.5734973907470646,-3.1452472949758175,4.292242076469947,-1.2858749521143693,2.4328697336084986,-3.5553930664062534,84.40582326624882,52.13462714798597,1.8593723428614386,11,-1.4899940490722656,-0.08499526977539062,-2.6649951934814453,-4.364997863769531,2.8800048828125,4,0.03488789080957133,-1.232560340187955,83.23999786376953,-1.9122753008258488,81.44000244140625,2.6065487655401856,81.66999816894531,0.03488789080957133 7012,2013-11-25,83.7699966430664,84.86000061035156,83.48999786376953,84.29000091552734,12000.0,-0.005933309836451017,-1.5370378219528391,-0.6842210934206036,43.90243675508704,26.34342481471987,-1.4944874854427894,0.16273747672983063,-1.5453785756830314,-2.89563434988969,18.83721904318994,1.3700027465820312,-2.0827573542750173,0.22599754333495525,-3.191359564135297,3.6433546508052075,-1.4826810104001709,1.9346760970700814,-2.8879771484375,72.0295884471353,37.63049146750677,1.7086785537351263,11,-0.9899940490722656,0.4150047302246094,-1.9924983978271484,-3.729999542236328,3.4600067138671875,0,0.04846610183461575,-1.1477332824705444,84.2699966430664,-1.232560340187955,83.23999786376953,-1.9122753008258488,81.44000244140625,0.04846610183461575 7013,2013-11-26,85.19999694824219,85.69999694824219,83.7699966430664,83.7699966430664,39700.0,0.017070554643434432,-1.6993005500632226,-2.749977992311981,51.52789032955159,28.943302280834956,-2.7075615547370404,-1.5084185672984347,-2.8513567015883154,-4.292428116678565,16.45982742864924,1.9300003051757812,-1.9969294154873012,1.7599979400634709,-1.2849419690347759,4.804937849161718,0.2375279855143475,3.2824678946125943,-4.157258172363285,89.10674512150527,53.50837780736887,1.5224699545491251,11,-2.0199966430664062,-1.0149955749511719,-3.2724990844726562,-5.159999847412109,0.600006103515625,1,0.03802823484996498,-1.5370378219528391,83.7699966430664,-1.1477332824705444,84.2699966430664,-1.232560340187955,83.23999786376953,0.03802823484996498 7014,2013-11-27,86.16000366210938,86.44999694824219,85.51000213623047,85.51000213623047,15800.0,0.011267684838655256,-1.8922849396105497,0.45454642458905314,66.55293449825626,33.19233584010752,-3.448619252452559,-2.60265174424822,-3.7019983336027593,-5.229116223740277,14.106389803169932,1.25,-1.7720415427068872,2.7205043792724553,-0.3225517505072304,5.763560509052141,1.1989763143826053,4.242032444162305,-4.837829395888676,93.55570475260416,53.17950356933318,1.5215280648898444,11,-2.6050033569335938,-1.9750022888183594,-3.7525062561035156,-5.8350067138671875,0.7699966430664062,2,0.02901578335354027,-1.6993005500632226,85.19999694824219,-1.5370378219528391,83.7699966430664,-1.1477332824705444,84.2699966430664,0.02901578335354027 7015,2013-11-29,85.91999816894531,86.37999725341797,85.25,86.37999725341797,17200.0,-0.0027855789573232315,3.9130413149121788,-0.7076892378839631,70.39711423346138,39.40157706479699,-2.9672645308565677,-2.461271478930996,-3.34349029760007,-4.973018481562605,12.29972390563979,1.1299972534179688,-1.4799334885260578,2.462998962402338,-0.6351710633289542,5.56116898813363,0.9139139495366919,4.012083975267984,-4.1875980881629005,84.59303550557013,38.5787641322465,1.5490850128656426,11,-2.2649993896484375,-1.7349967956542969,-3.467498779296875,-5.549999237060547,-0.09999847412109375,4,0.030144367114538495,-1.8922849396105497,86.16000366210938,-1.6993005500632226,85.19999694824219,-1.5370378219528391,83.7699966430664,0.030144367114538495 7016,2013-12-02,84.26000213623047,85.37000274658203,83.16999816894531,84.66000366210938,64500.0,-0.01932025218914435,1.4175878533311534,0.869570265204916,59.09093010853784,44.84678579106264,-0.975618822815008,-0.8894055245338564,-1.590542131686334,-3.3212690772771936,11.530126016840143,2.75,-1.2558229497033864,0.83000297546387,-2.2280389674518233,3.8880449183795633,-0.6990179959939837,2.359023946921724,-2.150194306051276,33.231840638636385,-16.30953732416893,1.5290209714578469,12,-0.6050033569335938,-0.07500076293945312,-1.3950023651123047,-3.890003204345703,2.089996337890625,0,0.05138848910375615,3.9130413149121788,85.91999816894531,-1.8922849396105497,86.16000366210938,-1.6993005500632226,85.19999694824219,0.05138848910375615 7017,2013-12-03,84.19000244140625,84.7699966430664,83.98999786376953,84.38999938964844,166300.0,-0.0008307582844709893,-1.5999694827323128,0.4999904632932156,61.51421507042954,50.21111360054589,-0.5547991269013437,-0.9176467600346996,-1.4380929058779088,-3.2558554061358507,10.718938101833736,0.779998779296875,-1.0157197900964832,0.7925029754638615,-2.2158568097036238,3.8008627606313468,-0.7116769171198882,2.2966828680476112,-1.7329794817820243,31.097702807059985,-21.868928950343598,1.504179892583745,12,-0.410003662109375,-0.005001068115234375,-1.1425018310546875,-3.795001983642578,2.2099990844726562,1,0.03515855800732082,1.4175878533311534,84.26000213623047,3.9130413149121788,85.91999816894531,-1.8922849396105497,86.16000366210938,0.03515855800732082 7018,2013-12-04,83.94999694824219,84.93000030517578,83.13999938964844,84.16000366210938,27700.0,-0.002850760021430143,1.04571533203125,1.0500495918211643,58.06451348269441,55.09751145931594,0.047646417431977284,-0.7823340896029549,-1.1367141894780275,-3.0292229889011253,9.887139459553445,1.7900009155273438,-0.5662875985352827,0.5934974670410185,-2.3579150699823828,3.5449100040644197,-0.8822088014706821,2.069203735552719,-1.1735360695285237,24.47124338477992,-30.339205923896056,1.4757062685117017,12,0.25,0.23500442504882812,-0.04249763488769531,-2.93499755859375,1.6100006103515625,2,0.03907095328083976,-1.5999694827323128,84.19000244140625,1.4175878533311534,84.26000213623047,3.9130413149121788,85.91999816894531,0.03907095328083976 7019,2013-12-05,84.8499984741211,84.91999816894531,83.29000091552734,83.63999938964844,34000.0,0.01072068562949191,1.414813475221394,-5.7617161955968905,62.13016460369687,57.72358286587499,-0.35512390828671414,-1.778232451228888,-1.938795921820173,-3.9320709979384105,9.010389385058152,1.6299972534179688,-0.0440416808590669,1.4964992523193388,-1.4483787202465948,4.441377224885272,0.024060266036372013,2.9689382386023055,-1.779654709845147,52.7777843187582,-2.563803497172799,1.4724389862829654,12,-0.11999893188476562,-0.9549980163574219,-0.5149993896484375,-3.634998321533203,1.0999984741210938,3,0.011196282789875056,1.04571533203125,83.94999694824219,-1.5999694827323128,84.19000244140625,1.4175878533311534,84.26000213623047,0.011196282789875056 7020,2013-12-06,87.0,87.26000213623047,85.41000366210938,85.9000015258789,51900.0,0.02533885167404737,1.2839448612347353,0.9090903358827721,74.18787858083971,60.8186752958394,-2.140808491662952,-3.8292145005928546,-3.999337218583605,-6.07404244155623,9.87407672336196,2.410003662109375,0.49026559039003814,3.459000778198245,0.09427397659801784,6.823727579798472,1.7766373773981314,5.141364178998359,-3.8600006103515625,93.68927274511728,33.79412620668089,1.682363400800116,12,-1.7999992370605469,-3.039997100830078,-2.6125011444091797,-5.784999847412109,-0.26999664306640625,4,-0.0008045941933818579,1.414813475221394,84.8499984741211,1.04571533203125,83.94999694824219,-1.5999694827323128,84.19000244140625,-0.0008045941933818579 7021,2013-12-09,86.7300033569336,87.5999984741211,85.38999938964844,86.9800033569336,72400.0,-0.003103409690418446,1.9664611666393577,-0.22727304253740144,72.25584123473544,63.969053571355886,-1.6596979147335276,-3.4028991767410446,-3.6147381693912024,-5.810916678828562,10.500379774723575,2.2099990844726562,1.0593265631147801,2.97900390625,-0.6350682740567635,6.5930760865567635,1.1719678160966254,4.786039996403375,-3.44000244140625,80.49337901847649,16.631432444364137,1.8070360901533804,12,-1.3600044250488281,-2.6000022888183594,-2.2900047302246094,-5.515003204345703,0.75,0,-0.01049237434436956,1.2839448612347353,87.0,1.414813475221394,84.8499984741211,1.04571533203125,83.94999694824219,-0.01049237434436956 7022,2013-12-10,85.9000015258789,86.73999786376953,85.08999633789062,85.63999938964844,43800.0,-0.009569950408497618,-1.4264581311462534,-1.040008544921875,67.1811599277842,65.70830574893729,-0.5540444064640582,-2.4263682302104996,-2.6751591280106766,-5.004018563778018,10.920886919150307,1.6500015258789062,1.351899195068981,1.9770019531249972,-1.7051614934606363,5.659165399710631,0.13592022983218044,3.818083676417814,-2.0928009033203097,61.883468672433764,-5.087989565308973,1.8410817232928176,12,-0.5300025939941406,-1.7700004577636719,-1.5525035858154297,-4.685001373291016,-0.37000274658203125,1,0.005238613972627482,1.9664611666393577,86.7300033569336,1.2839448612347353,87.0,1.414813475221394,84.8499984741211,0.005238613972627482 7023,2013-12-11,86.0,86.43000030517578,85.41000366210938,86.01000213623047,59800.0,0.0011641265697879266,1.399996409690246,-0.03846943865723759,68.71918960599027,65.94900076090774,-0.5907523931342382,-2.3308348369917553,-2.6615142599395227,-5.124219018873575,10.916826482455235,1.0199966430664062,1.5286922888509764,1.877000427246088,-1.7998992892051149,5.553900143697291,0.03855056902048659,3.7154502854716895,-1.7376636352539094,62.877044537279616,-8.53044880461637,1.838449858225601,12,-0.6300010681152344,-1.8699989318847656,-1.6525020599365234,-4.784999847412109,-0.06999969482421875,2,0.004651180533475685,-1.4264581311462534,85.9000015258789,1.9664611666393577,86.7300033569336,1.2839448612347353,87.0,0.004651180533475685 7024,2013-12-12,86.16000366210938,86.48999786376953,85.58000183105469,86.12999725341797,54600.0,0.00186050769894619,1.6376894923650196,-3.0,63.85199865942913,65.22176569712637,-0.8389842077081511,-2.3174604261402436,-2.6833624420414424,-5.296833464145351,11.153241739405617,0.9099960327148438,1.79249376626737,1.851503753662115,-1.8443061107388843,5.547313618063114,0.0035988214616224923,3.6994086858626076,-1.4971478442382846,42.629737591605846,-24.78793650211614,1.847904932200498,12,-0.7900047302246094,-2.0300025939941406,-1.8125057220458984,-4.945003509521484,-0.32000732421875,3,-0.0069638588441645055,1.399996409690246,86.0,-1.4264581311462534,85.9000015258789,1.9664611666393577,86.7300033569336,-0.0069638588441645055 7025,2013-12-13,86.58999633789062,87.02999877929688,85.75,86.5,42200.0,0.0049906297296311575,1.6391694195375177,2.9992372234935165,61.670006762062144,65.50832976974019,-1.3007284980667464,-2.547266278404905,-2.9473670190133845,-5.712155850792897,12.089555895388688,1.279998779296875,1.8956142997818404,2.0714965820312443,-1.642570082031611,5.7855632460940996,0.2144632499998238,3.928529914062665,-1.5746834012695388,59.76090531351922,-5.280357231364249,1.8570333320314243,12,-1.2199974060058594,-2.4599952697753906,-2.2424983978271484,-5.374996185302734,-0.92999267578125,4,-0.007391146976736596,1.6376894923650196,86.16000366210938,1.399996409690246,86.0,-1.4264581311462534,85.9000015258789,-0.007391146976736596 7026,2013-12-16,87.86000061035156,87.9800033569336,86.5199966430664,86.83000183105469,57200.0,0.014666870610608784,1.2992154365560908,11.444896575110207,69.09429733797887,66.35056113280122,-2.242157075275017,-3.4947550344557925,-4.039006152673494,-6.977519724789744,12.193970800197343,1.4600067138671875,1.798201484385359,3.023000717163086,-0.6900726482325297,6.7360740825587015,1.1664640344652781,4.879537399860894,-2.5345254092304685,95.84766591252881,30.38128270322916,1.8565366826978111,12,-2.299999237060547,-3.539997100830078,-3.7975025177001953,-6.645000457763672,-2.4199981689453125,0,-0.012861339011700723,1.6391694195375177,86.58999633789062,1.6376894923650196,86.16000366210938,1.399996409690246,86.0,-0.012861339011700723 7027,2013-12-17,87.56999969482422,87.72000122070312,86.19000244140625,87.69999694824219,39400.0,-0.003300716065476328,16.99937171835031,-0.12621107522740066,62.382440142829694,66.83033076170514,-1.5894280584465577,-2.8806835457871216,-3.5603387547110543,-6.676374483594714,12.202389716808788,1.6699981689453125,1.6793879461678927,2.43349990844726,-1.1369958097070594,6.003995626601579,0.6482520493701003,4.21874776752442,-1.8728905518893697,84.04654821807603,20.679456207775722,1.785247859077156,12,-1.93499755859375,-3.2499961853027344,-3.585000991821289,-6.354999542236328,-2.3499984741210938,1,-0.0010277074135464082,1.2992154365560908,87.86000061035156,1.6391694195375177,86.58999633789062,1.6376894923650196,86.16000366210938,-0.0010277074135464082 7028,2013-12-18,87.68000030517578,88.0199966430664,86.58000183105469,87.25,70400.0,0.0012561449210335418,1.594601653733272,-3.3077645401725455,58.71556823620302,66.45093116531693,-1.2456824962500264,-2.6533843222120197,-3.4723139305605173,-6.764897594011217,12.251530216111583,1.4399948120117188,1.794374124481152,2.2430004119873104,-1.103697680793374,5.589698504767995,0.5696513655969682,3.9163494583776526,-1.663285972281102,86.06569422947642,25.42185809677985,1.673349046390341,12,-1.1250038146972656,-3.3400001525878906,-3.8050003051757812,-6.465000152587891,4.9199981689453125,2,-0.024521002718928986,16.99937171835031,87.56999969482422,1.2992154365560908,87.86000061035156,1.6391694195375177,86.58999633789062,-0.024521002718928986 7029,2013-12-19,86.98999786376953,87.80000305175781,86.83000183105469,87.5,40100.0,-0.007869553364560411,-1.3373686677881036,-1.1860506378524156,55.834236740711404,64.4116376275249,-0.24607532566233203,-1.6087527970318831,-2.5937014753808256,-6.048909075649249,13.039512290764765,0.970001220703125,1.8930034690893507,1.2754981994628878,-1.556556483242872,4.107552882168648,-0.140529141889985,2.6915255408157606,-0.7999954223632812,54.6255373353544,-2.8654183410857,1.4160273413528797,12,-0.4350013732910156,-2.6499977111816406,-3.444997787475586,-5.774997711181641,0.7000045776367188,3,-0.012185280890037009,1.594601653733272,87.68000030517578,16.99937171835031,87.56999969482422,1.2992154365560908,87.86000061035156,-0.012185280890037009 7030,2013-12-20,86.7699966430664,87.37999725341797,86.2699966430664,87.37999725341797,130600.0,-0.0025290404196544047,2.6393426220076543,1.196074618157883,66.23538770692112,63.74269834665665,-0.06943273072386091,-1.1707587091529774,-2.204390194233298,-5.7748770527685735,14.201962535917067,1.1100006103515625,2.0687922849257063,0.8789970397949247,-1.7353522438374682,3.4933463234273177,-0.42817760202126465,2.186171681611114,1.25,31.693772643322593,-27.673381596217236,1.3071746418161956,12,-0.21500015258789062,-2.4299964904785156,-3.2074966430664062,-5.554996490478516,2.600006103515625,4,-0.010717994020460697,-1.3373686677881036,86.98999786376953,1.594601653733272,87.68000030517578,16.99937171835031,87.56999969482422,-0.010717994020460697 7031,2013-12-23,87.20999908447266,87.52999877929688,85.9000015258789,86.75,69200.0,0.005070905363938394,1.963635480895276,-0.7540961052605248,68.64192298092183,63.90500535256083,-0.4852127898049048,-1.4537444824667034,-2.5309547439064204,-6.175145701524471,14.241615963875182,1.6299972534179688,2.149190686724495,1.171999359130865,-1.3886475022606248,3.732646220522355,-0.10832407156487989,2.45232278982661,0.7749975585937534,61.79247999078713,-1.1030408828171403,1.280323430695743,12,-0.4949989318847656,-2.8699989318847656,-3.7124996185302734,-5.994998931884766,0.8899993896484375,0,-0.017773138844571434,2.6393426220076543,86.7699966430664,-1.3373686677881036,86.98999786376953,1.594601653733272,87.68000030517578,-0.017773138844571434 7032,2013-12-24,87.83000183105469,88.08999633789062,84.94000244140625,87.41000366210938,28800.0,0.007109308027643646,5.702206061393114,0.9130413149121789,72.87735764180039,64.3670240232064,-0.8969815663973151,-1.8487739142134245,-3.0518322618261777,-6.747094907866,14.002016459968669,3.149993896484375,1.8987302829613384,1.5890018463134794,-0.8556953199899908,4.03369901261695,0.3666532631617372,2.8113504294652216,-1.9300003051757812,91.74619013941232,22.999243829165422,1.222348583151737,12,-1.31500244140625,-3.3550033569335938,-4.527502059936523,-6.615001678466797,-2.5600051879882812,1,-0.027211651369946632,1.963635480895276,87.20999908447266,2.6393426220076543,86.7699966430664,-1.3373686677881036,86.98999786376953,-0.027211651369946632 7033,2013-12-26,88.44000244140625,88.79000091552734,87.47000122070312,88.0999984741211,59700.0,0.006945241917732492,1.538458716942376,0.8095367847411444,71.91696918715841,65.26313185962076,-1.256615878740945,-2.322680809850283,-3.5632471103569827,-7.325125646654556,13.389072906768035,1.3199996948242188,1.6992255915742334,2.0370021820068303,-0.5429051120665491,4.61690947608021,0.7470485349701477,3.326955829043513,-3.5,90.90912693930369,19.310135984152666,1.2899536470366888,12,-1.5750007629394531,-3.615001678466797,-4.89000129699707,-7.225002288818359,-2.4000015258789062,3,-0.03640887756461175,5.702206061393114,87.83000183105469,1.963635480895276,87.20999908447266,2.6393426220076543,86.7699966430664,-0.03640887756461175 7034,2013-12-27,88.66000366210938,90.79000091552734,87.7300033569336,88.79000091552734,36400.0,0.0024875759229980865,-2.0753777321121176,-0.38234040166049593,63.25879450879452,65.4396638314799,-1.2121713188112295,-2.4725543124475564,-3.7300421411181333,-7.50213245388602,12.72572737800818,3.05999755859375,1.6267352686784875,2.1320034027099553,-0.633884475373506,4.8978912807934165,0.7490594636682175,3.514947341751693,-3.720001220703125,63.589781042840684,-4.999514129347318,1.3829439390417315,12,-0.7950019836425781,-2.710002899169922,-5.1425018310546875,-7.100002288818359,-2.3000030517578125,4,0.04443937118508767,1.538458716942376,88.44000244140625,5.702206061393114,87.83000183105469,1.963635480895276,87.20999908447266,0.04443937118508767 7035,2013-12-30,88.51000213623047,89.01000213623047,87.88999938964844,88.5,50800.0,-0.001691873671137878,1.2178225300831678,-0.07694113504313634,64.4950694844828,64.92863851442479,-0.8506280706962173,-2.2330573343191418,-3.5281253559130903,-7.292487434053342,12.26741883588633,1.1200027465820312,1.5309140447134553,1.852501678466794,-1.0334499096434797,4.738453266577068,0.40952588441166426,3.295477472521924,-3.218999786376955,61.02565172652591,-5.8076130791508405,1.4429757940551353,12,-0.6450004577636719,-2.140003204345703,-5.415000915527344,-6.950000762939453,-1.1700057983398438,0,-0.009264486216621237,-2.0753777321121176,88.66000366210938,1.538458716942376,88.44000244140625,5.702206061393114,87.83000183105469,-0.009264486216621237 7036,2013-12-31,88.58999633789062,89.02999877929688,88.0,88.83999633789062,50200.0,0.0009037871396391228,2.269812051927921,-24.994660564454616,74.95353718935736,66.32542707515009,-0.9120997611110795,-2.0785973945060334,-3.558073017525942,-7.305859699786225,13.444875865110372,1.029998779296875,1.5362904187756072,1.715996170043951,-1.0602376794263364,4.492230019514238,0.3278792453088073,3.1041130947790947,-2.9690540740966753,62.39307433379718,-4.857022502268954,1.3881169247351433,12,-0.7249946594238281,-1.6899948120117188,-5.484994888305664,-6.599998474121094,-1.399993896484375,1,0.008804678190936999,1.2178225300831678,88.51000213623047,-2.0753777321121176,88.66000366210938,1.538458716942376,88.44000244140625,0.008804678190936999 7037,2014-01-02,87.1500015258789,88.30000305175781,86.4800033569336,88.2300033569336,51000.0,-0.01625459839189336,1.9836030717662656,4.32000732421875,58.54384065569682,66.30634623287162,0.5163530633554103,-0.4273892367466203,-2.0698703638413463,-5.810452762768762,14.248778836914855,2.1099929809570312,1.5205793694990177,0.1280014038085966,-2.3447876272710744,2.6007904348882676,-1.108393111731246,1.3643959193484392,-1.218915742980954,15.545209941230617,-50.09932251773207,1.2363945155398357,1,0.7150001525878906,-0.18500137329101562,-3.667499542236328,-4.575000762939453,0.31999969482421875,3,0.010900710632346877,2.269812051927921,88.58999633789062,1.2178225300831678,88.51000213623047,-2.0753777321121176,88.66000366210938,0.010900710632346877 7038,2014-01-03,87.2300033569336,87.87999725341797,86.83000183105469,87.12999725341797,32700.0,0.0009179785387718464,-2.0,-0.09259808700320717,58.045108641405925,66.55199866628213,0.4087955969356756,-0.26252149167467564,-2.1480976653410693,-5.816610573601679,14.815849013423115,1.0499954223632812,1.2992942531169405,0.04400291442871662,-1.9619301960022284,2.0499360248596616,-0.958963640786763,1.0469694696441962,-1.0073826660778735,17.40140196842031,-49.04121393915599,1.0029665552154743,1,0.6349983215332031,-0.2650032043457031,-3.7475013732910156,-4.625003814697266,1.2299957275390625,4,-0.022469410047447735,1.9836030717662656,87.1500015258789,2.269812051927921,88.58999633789062,1.2178225300831678,88.51000213623047,-0.022469410047447735 7039,2014-01-06,85.80000305175781,87.87999725341797,85.58999633789062,87.41999816894531,44200.0,-0.016393445490588965,-1.2450895328137388,-16.19896246566982,44.836651368003665,64.1743612952913,1.8464136042258588,1.3094354168247122,-0.7271001365029974,-4.321768936050972,15.267401686265147,2.2900009155273438,1.1613709776811874,-1.433497619628909,-3.2417741729262843,0.37477893366846615,-2.3376358962775896,-0.5293593429802286,4.989997863769531,6.104842000674225,-58.65556017239659,0.9041382766486847,1,2.0649986267089844,1.1649971008300781,-2.117502212524414,-3.015003204345703,2.3600006103515625,0,0.002797177799920947,-2.0,87.2300033569336,1.9836030717662656,87.1500015258789,2.269812051927921,88.58999633789062,0.002797177799920947 7040,2014-01-07,86.93000030517578,87.33999633789062,86.0,86.31999969482422,39000.0,0.013170130690278725,-1.143994140625,-0.37654472157335545,43.80825538857583,61.41506489614174,0.8286400673644039,0.18332420245231162,-1.8602472532316057,-5.368199451426904,15.087637323029627,1.5399932861328125,1.087621492695078,-0.3000003814697294,-2.1104495466516227,1.5104487837121638,-1.205224964060676,0.6052242011212172,3.756000518798828,38.95357605436383,-20.97088345057135,0.905224582590947,1,0.9350013732910156,0.034999847412109375,-3.059999465942383,-4.010002136230469,2.4000015258789062,1,-0.006556996351353761,-1.2450895328137388,85.80000305175781,-2.0,87.2300033569336,1.9836030717662656,87.1500015258789,-0.006556996351353761 7041,2014-01-08,85.81999969482422,86.58999633789062,85.08999633789062,86.58999633789062,72800.0,-0.012768901489184414,2.8961208818429527,-1.2622883157815743,39.495800628302945,57.70600300575313,1.9229531271554947,1.2876737698555019,-0.7628138085792386,-4.131059469100762,14.922429492605541,1.8400039672851562,1.0634089318190831,-1.3645008087158175,-3.271049053033522,0.5420474356018872,-2.317774930874677,-0.41122668655695804,4.764081039428717,22.741490034272786,-32.72174267694946,0.9532741221588552,1,2.1199989318847656,1.1450004577636719,-1.8999996185302734,-2.9000015258789062,3.529998779296875,2,0.01771145011036479,-1.143994140625,86.93000030517578,-1.2450895328137388,85.80000305175781,-2.0,87.2300033569336,0.01771145011036479 7042,2014-01-09,86.3499984741211,86.98999786376953,85.25,85.91000366210938,48000.0,0.006175702414140671,1.0232608686009323,-0.5714243249938072,42.39998953683036,54.42633860016113,1.2973704008634428,0.8359771698070944,-1.3346194451263642,-4.563236908911676,14.866328527241116,1.7399978637695312,0.9783576027678578,-0.857001876831049,-2.7095807700100067,0.9955770163479087,-1.7832913234205279,0.06928756975842987,4.014318884277344,45.16135207046386,-6.165222256835499,0.9262894465894759,1,1.5900001525878906,0.6150016784667969,-2.4299983978271484,-3.4300003051757812,3.6699981689453125,3,0.009727897882209069,2.8961208818429527,85.81999969482422,-1.143994140625,86.93000030517578,-1.2450895328137388,85.80000305175781,0.009727897882209069 7043,2014-01-10,86.4000015258789,86.9800033569336,85.63999938964844,86.68000030517578,44900.0,0.0005790741475553141,2.0454466638923567,-0.636368365382948,46.362538264562176,52.54897679524643,1.036567857168734,0.8616552490328928,-1.441539695326668,-4.5095042665702465,14.807195795997796,1.3400039672851562,0.8264392319781848,-0.8269989013671903,-2.6327573997526486,0.9787595970182679,-1.7298781505599123,0.07588034782553166,3.7533429916992134,46.95357555969384,-3.792296159171208,0.9028792491927273,1,0.6599960327148438,0.5649986267089844,-2.417501449584961,-3.4800033569335938,2.8300018310546875,4,0.012384255508418374,1.0232608686009323,86.3499984741211,2.8961208818429527,85.81999969482422,-1.143994140625,86.93000030517578,0.012384255508418374 7044,2014-01-13,85.55999755859375,86.45999908447266,85.06999969482422,85.95999908447266,77500.0,-0.009722267968173104,-1.014495878460186,1.42858310626703,43.06988190610693,50.168400397649116,1.5540129340732136,1.7438095086598508,-0.633603243211752,-3.5885969879837205,14.843707772902054,1.3899993896484375,0.5423794758702627,-1.6370025634765568,-3.5349817622369244,0.26097663528381077,-2.5859921628567406,-0.688012964096373,4.390813031796867,21.585840898320523,-30.265869365793645,0.9489895993801823,1,1.4900016784667969,1.4800033569335938,-1.3674983978271484,-2.6399993896484375,5.0600051879882955,0,0.03389436195218343,2.0454466638923567,86.4000015258789,1.0232608686009323,86.3499984741211,2.8961208818429527,85.81999969482422,0.03389436195218343 7045,2014-01-14,85.94999694824219,86.75,85.55999755859375,85.75,57000.0,0.004558197765040406,-3.1034437399700088,-0.4999904632932156,42.741923433579004,46.589332202562616,0.8523185415048289,1.37384217261895,-1.0324567802764477,-3.8800737286996707,14.45992595896432,1.19000244140625,0.21889532043722681,-1.215003204345706,-3.1765883472175886,0.7465819385261767,-2.1957957757816473,-0.23421063290976463,3.707964988414446,45.83323399216397,-4.564362281160399,0.980792571435939,1,0.7350044250488281,1.9150047302246094,-1.6374969482421875,-3.029998779296875,4.2900009155273295,1,0.025712702644981045,-1.014495878460186,85.55999755859375,2.0454466638923567,86.4000015258789,1.0232608686009323,86.3499984741211,0.025712702644981045 7046,2014-01-15,86.7300033569336,87.08000183105469,85.55999755859375,85.80999755859375,63500.0,0.00907511851525844,-1.1408423461904225,4.600099183642328,43.77829196575059,44.94871568145749,-0.24504305961295358,0.5321207031351776,-1.7876130560801755,-4.582367387609054,13.411222699608121,1.5200042724609375,-0.005182950349365001,-0.3784969329833956,-2.3207950390962253,1.5638011731294341,-1.3496459860398033,0.5926521200730122,2.652680845213098,82.58715909737906,35.87410514195923,0.9711490530564147,1,-0.2550048828125,1.1349983215332031,-2.1500015258789062,-3.8100051879882812,4.6999969482421875,2,0.029978074178331537,-3.1034437399700088,85.94999694824219,-1.014495878460186,85.55999755859375,2.0454466638923567,86.4000015258789,0.029978074178331537 7047,2014-01-16,87.4800033569336,87.58999633789062,86.19000244140625,86.37000274658203,46700.0,0.008647526472625788,1.1052752346205916,1.2065147984442768,44.65479551446143,43.46090311179699,-1.0541663815429132,-0.23712480771644096,-2.5048248021604422,-5.249344763633843,12.453980522269692,1.399993896484375,-0.22709074234033721,0.37600288391112713,-1.562206112631614,2.3142118804538683,-0.5931016143602506,1.3451073821825048,1.6439197747737495,95.63519335394079,52.26078424441751,0.9691044982713716,1,-1.0050048828125,0.3849983215332031,-2.7300033569335938,-4.560005187988281,3.709999084472642,3,0.021376257949575095,-1.1408423461904225,86.7300033569336,-3.1034437399700088,85.94999694824219,-1.014495878460186,85.55999755859375,0.021376257949575095 7048,2014-01-17,85.52999877929688,87.26000213623047,85.01000213623047,87.26000213623047,40800.0,-0.022290860800271872,1.6011510220281802,-1.5585607258230807,35.387474693364084,42.41099459239259,0.7032914806908082,1.6269636179109597,-0.5417585267600344,-3.21419981932641,11.56867629336894,2.470001220703125,-0.5828440129643297,-1.4665016174316463,-3.5060416708426203,0.5730384359793277,-2.4862716441371333,-0.4467315907261593,3.3506889461974794,20.154953942601985,-19.808806350508263,1.0197700267054883,1,0.7700004577636719,2.335002899169922,-0.779998779296875,-2.6100006103515625,6.3800048828125,4,0.05249617593653433,1.1052752346205916,87.4800033569336,-1.1408423461904225,86.7300033569336,-3.1034437399700088,85.94999694824219,0.05249617593653433 7049,2014-01-21,85.93000030517578,86.26000213623047,85.25,86.26000213623047,44700.0,0.004676739525170337,5.121191103712952,0.1907521333597936,38.229925864049285,41.791180200778534,0.36170660193135973,1.205272987001365,-0.9282945335172599,-3.5059116914541306,10.635529123866613,1.0100021362304688,-0.7474103706706785,-1.0135002136230469,-3.108099165871252,1.0810987386251583,-2.0607996897471565,0.0337992625010628,2.641032573177469,35.658923898097086,-1.5728752696628732,1.0472994761241028,1,0.3699989318847656,1.9350013732910156,-1.1800003051757812,-3.0100021362304688,5.930000305175781,1,0.03840338694330292,1.6011510220281802,85.52999877929688,1.1052752346205916,87.4800033569336,-1.1408423461904225,86.7300033569336,0.03840338694330292 7050,2014-01-22,85.83999633789062,86.31999969482422,85.45999908447266,85.98999786376953,38000.0,-0.0010474102986792744,1.1234446966628677,0.4545475562953715,37.46583469067268,41.56562842993072,0.3138367487078568,1.288071386848884,-0.772078204156287,-3.307201766740718,10.15956836980748,0.8600006103515625,-0.9290660025053938,-1.057004165649417,-3.208344531933335,1.0943362006345012,-2.132674348791369,0.018666017492535047,2.4461540810928,32.170390194136,-1.8010706805469994,1.0756701831419575,1,0.4600028991699219,2.025005340576172,-1.089996337890625,-2.9199981689453125,7.0400009155273295,2,0.05568507237437381,5.121191103712952,85.93000030517578,1.6011510220281802,85.52999877929688,1.1052752346205916,87.4800033569336,0.05568507237437381 7051,2014-01-23,85.66000366210938,86.0199966430664,84.56999969482422,84.56999969482422,64800.0,-0.002096839276096274,-1.6605351755804267,-7.2666191953613755,42.32751975900263,41.55757623239431,0.5238340009923235,1.4187272517686722,-0.5033881989012059,-3.0305812449486638,10.2094290672415,1.4499969482421875,-0.8988895402117691,-1.1594970703124972,-3.374105473319929,1.0551113326949348,-2.266801271816206,-0.05219286880878826,2.3640548942538118,36.092886718523026,-0.20072207631273642,1.107304201503713,1,0.4199943542480469,2.0199966430664062,-0.910003662109375,-2.7400054931640625,7.779998779296861,3,0.053467125914752334,1.1234446966628677,85.83999633789062,5.121191103712952,85.93000030517578,1.6011510220281802,85.52999877929688,0.053467125914752334 7052,2014-01-24,85.44000244140625,85.9000015258789,84.30000305175781,84.91999816894531,51700.0,-0.0025683073931555,1.2222163353537066,0.4770664034885104,40.91371360454696,40.9521512701704,0.671827312552054,1.5288816777505758,-0.19316069070006847,-2.7030734124257663,11.130061757493232,1.5999984741210938,-0.9532250076426436,-1.2599983215332031,-3.5027704553062478,0.9827738122398415,-2.3813843884197183,-0.13861225464668792,2.2386502288030385,38.51350480574679,-0.16282513454316927,1.1213860668865216,1,0.5049972534179688,2.104999542236328,-0.5,-2.3850021362304688,9.759994506835952,4,0.07010765089663251,-1.6605351755804267,85.66000366210938,1.1234446966628677,85.83999633789062,5.121191103712952,85.93000030517578,0.07010765089663251 7053,2014-01-27,85.22000122070312,87.11000061035156,84.86000061035156,86.94000244140625,77400.0,-0.0025749205807197306,1.1844686083375306,-3.3076674785058247,46.643513612794756,41.34922145980237,0.7899104554902436,1.5760864121530744,0.13120006887972124,-2.375114747344952,11.219796998408219,2.25,-0.8821962009628805,-1.3189994812011747,-3.4972170006674332,0.8592180382650838,-2.408108240934311,-0.22989072146803835,2.0532134952919847,32.740176806620475,-9.640814925123657,1.0891087597331304,1,0.7249984741210938,2.325000762939453,-0.24249839782714844,-2.095001220703125,9.430000305175781,0,0.07005399126012657,1.2222163353537066,85.44000244140625,-1.6605351755804267,85.66000366210938,1.1234446966628677,85.83999633789062,0.07005399126012657 7054,2014-01-28,92.5999984741211,97.8000030517578,87.41999816894531,87.69999694824219,235500.0,0.08659935634482352,-2.802200228322939,-2.8488360745905856,69.03959902934112,44.27118541488706,-6.131205826069788,-5.7904828603643494,-7.071036731284366,-9.598513739337932,11.290519392070905,12.580001831054673,-0.6868114869062936,5.863998031616205,2.49235584539025,9.23564021784216,4.178176938503228,7.549819124729183,-8.299995422363281,61.48144757306141,17.895799978674084,1.6858210931129758,1,-1.5499954223632812,-1.5499954223632812,-7.152500152587891,-9.279998779296875,3.2900009155273438,1,-0.007451347984682166,1.1844686083375306,85.22000122070312,1.2222163353537066,85.44000244140625,-1.6605351755804267,85.66000366210938,-0.007451347984682166 7055,2014-01-29,87.69000244140625,92.16000366210938,86.9000015258789,91.62999725341795,181200.0,-0.05302371612983381,1.1039976440465638,-0.8040803234862245,55.0026798795136,45.51833962752739,-1.0598926615125919,-0.9961416765405602,-2.0347355961689146,-4.553292538430355,11.25834138137661,5.6999969482421875,-0.645966231455219,0.995001983642581,-2.3049910061840535,4.294994973469215,-0.6549945112707434,2.6449984785559053,-3.1199993896484415,25.111106589988452,-20.239105402435484,1.6499964949133175,1,3.3600006103515625,3.3600006103515625,-2.242504119873047,-4.325004577636719,7.7299957275390625,2,0.047553860791960556,-2.802200228322939,92.5999984741211,1.1844686083375306,85.22000122070312,1.2222163353537066,85.44000244140625,0.047553860791960556 7056,2014-01-30,89.37000274658203,90.8499984741211,87.61000061035156,88.48999786376953,80100.0,0.019158401852005236,-1.4545444036644222,-0.22335178719770502,57.61089341542106,46.957906060967346,-2.5993796154313173,-2.756011814402598,-3.5372907328369365,-6.079740554783598,11.213233462505638,3.2399978637695312,-0.45035451422634765,2.6360019683837947,-0.7748626415881148,6.046866578355704,0.9305696633978471,4.341434273369742,-4.535399694824221,37.555553294994255,-7.495572045951391,1.7054323049859517,1,1.6800003051757812,1.6800003051757812,-3.922504425048828,-5.885005950927734,6.259994506835923,3,0.03927486179886186,1.1039976440465638,87.69000244140625,-2.802200228322939,92.5999984741211,1.1844686083375306,85.22000122070312,0.03927486179886186 7057,2014-01-31,88.0999984741211,89.13999938964844,87.94999694824219,88.11000061035156,73500.0,-0.014210632577266069,-6.677306622695839,-0.011366000832292967,54.03607766762378,49.029973058107316,-1.3769849918395494,-1.487449271820509,-2.1038418582888596,-4.670312976959707,12.418302934319286,1.4200057983398438,-0.2932173380877572,1.318497848510745,-2.1428452423175344,4.779840939339024,-0.41217369690339467,3.0491693939248847,-3.0060874223632794,25.038618643548176,-18.955104416985932,1.7306715454141368,1,2.9500045776367188,2.9500045776367188,-2.572498321533203,-4.3600006103515625,6.9599990844726705,4,0.060612985922511076,-1.4545444036644222,89.37000274658203,1.1039976440465638,87.69000244140625,-2.802200228322939,92.5999984741211,0.060612985922511076 7058,2014-02-03,85.2699966430664,88.41999816894531,85.02999877929688,88.0999984741211,77000.0,-0.03212260930839839,-1.0483395106120115,282.9397406559878,49.37093106042577,50.26786252437137,1.5782241002855244,1.2523958774191613,0.8571882851110217,-1.7181641012729756,13.103086731041996,3.3899993896484375,-0.26593150264976373,-1.413503646850586,-4.931896349187909,2.104889055486737,-3.1726999980192403,0.3456927043180684,12.530006408691392,1.8793874978342586,-43.09199413734987,1.7591963511686604,2,5.780006408691406,5.780006408691406,0.22500228881835938,-1.4949989318847656,9.69000244140625,0,0.1164536260830642,-6.677306622695839,88.0999984741211,-1.4545444036644222,89.37000274658203,1.1039976440465638,87.69000244140625,0.1164536260830642 7059,2014-02-04,86.04000091552734,87.2699966430664,85.30000305175781,85.63999938964844,85600.0,0.009030190017294215,-2.6481558665413933,-0.14134320391228627,50.192069798330785,51.68188864744449,0.92247213992718,0.5283840611639903,0.23727594599125723,-2.3748338947103633,14.243659653357636,2.0,-0.2897253890603366,-0.6554992675781222,-4.162824185025869,2.8518256498696246,-2.4091617263020026,1.0981631911457583,11.50460205078123,14.165518156448492,-29.428789951370504,1.753662458723875,2,5.010002136230469,5.010002136230469,-0.19499969482421875,-1.3149986267089844,8.849998474121094,1,0.10006974103597144,-1.0483395106120115,85.2699966430664,-6.677306622695839,88.0999984741211,-1.4545444036644222,89.37000274658203,0.10006974103597144 7060,2014-02-05,86.36000061035156,87.33000183105469,84.9000015258789,86.05000305175781,75700.0,0.003719196785439305,1.1600002712673612,0.7749909401285549,49.19459598601666,52.44489711711271,0.7643742952749619,0.17232721124960904,0.016153069041195067,-2.580723124956762,15.371138037730741,2.4300003051757812,-0.02011379206953734,-0.306999588012701,-3.8155645379323886,3.2015653619069866,-2.061282062972552,1.44728288694715,10.934310272216777,24.537812324491778,-13.540707797306265,1.754282474959846,2,4.69000244140625,4.69000244140625,0.5475006103515625,-0.6349983215332031,9.659996032714844,2,0.11035199990670863,-2.6481558665413933,86.04000091552734,-1.0483395106120115,85.2699966430664,-6.677306622695839,88.0999984741211,0.11035199990670863 7061,2014-02-06,87.33999633789062,87.80999755859375,86.61000061035156,86.87999725341797,72600.0,0.011347796672219967,-1.400012207124383,1.4838797007284898,49.698260794357935,53.4209579159806,0.05335782709744308,-0.7251334571396342,-0.8847445982367219,-3.4514073607646765,16.013482403792523,1.4499969482421875,0.22713383524011022,0.5969963073730469,-2.900149220298829,4.094141835044923,-1.151576456462891,2.3455690712089847,9.45854217041014,57.5470764469316,25.64411114791089,1.7485727638359378,2,3.9900054931640625,3.7100067138671875,-0.22249603271484375,-1.6149940490722656,9.060005187988281,3,0.09251204682669933,1.1600002712673612,86.36000061035156,-2.6481558665413933,86.04000091552734,-1.0483395106120115,85.2699966430664,0.09251204682669933 7062,2014-02-07,87.19000244140625,87.81999969482422,86.12000274658203,87.43000030517578,57800.0,-0.0017173563404342396,2.333338319882118,-0.5217355248536314,53.8785143354225,54.22484688516146,0.5338329416976961,-0.5364879165429954,-0.6396457924688548,-3.1883516356759998,16.901794844645977,1.6999969482421875,0.50687905885151,0.4050022125244084,-3.0924467253491486,3.9024511503979653,-1.3437222564123772,2.153726681461194,9.132594587597637,65.0569062342183,30.359728370026303,1.7487244689367785,2,4.159999847412109,3.8600006103515625,0.19249916076660156,-1.4650001525878906,9.159996032714844,4,0.09680002954104272,-1.400012207124383,87.33999633789062,1.1600002712673612,86.36000061035156,-2.6481558665413933,86.04000091552734,0.09680002954104272 7063,2014-02-10,87.47000122070312,88.25,86.30999755859375,87.19000244140625,65600.0,0.0032113633611265957,1.1087025027781003,-1.1666719649044728,53.61842470863624,52.51138307174981,0.6778433191240794,-0.7717846633482992,-0.8654254320069015,-3.3755051924348862,17.894918551003144,1.94000244140625,0.7496083171431707,0.6315010070800753,-2.8738772812991726,4.136879295459323,-1.1211881371095416,2.384190151269692,8.39569198817577,76.7164437440075,40.400122337267206,1.7526891441896213,2,1.0600013732910156,3.5800018310546875,-0.05500030517578125,-1.7449989318847656,7.69000244140625,0,0.08677256467322625,2.333338319882118,87.19000244140625,-1.400012207124383,87.33999633789062,1.1600002712673612,86.36000061035156,0.08677256467322625 7064,2014-02-11,88.45999908447266,88.55999755859375,86.95999908447266,87.6500015258789,58100.0,0.01131814164803302,2.1683310419845596,2.892861035422343,55.90623199497794,52.61177775124585,-1.0741275454190884,-1.616247916507774,-1.8195310338330302,-4.280009630188374,18.59210956840012,1.5999984741210938,1.0768595381272519,1.476498794555667,-2.0460796448620187,4.9990772339733525,-0.2847904251531759,3.2377880142645097,6.967066457086233,97.26779829193097,57.93086559458367,1.7612892197088428,2,-0.5849990844726562,2.5900039672851562,-1.0449981689453125,-2.734996795654297,6.910003662109389,1,0.07347953953507269,1.1087025027781003,87.47000122070312,2.333338319882118,87.19000244140625,-1.400012207124383,87.33999633789062,0.07347953953507269 7065,2014-02-12,88.16000366210938,88.83999633789062,87.52999877929688,88.27999877929688,44200.0,-0.0033913116150590117,1.1129159283323489,-0.14814256649837992,55.60538423430944,52.388943397789006,-0.7827676233398222,-1.2039207826764908,-1.4786520237036456,-3.890607101064063,19.607142442601727,1.30999755859375,1.3689415121166775,1.0660030364990263,-2.4587210404227022,4.590727113420755,-0.696359001961838,2.8283650749598905,6.845979318822316,75.00021036983016,33.79666559561929,1.7623620384608618,2,-1.1400032043457031,2.8899993896484375,-0.7450027465820312,-2.4350013732910156,6.9799957275390625,2,0.07633842386546519,2.1683310419845596,88.45999908447266,1.1087025027781003,87.47000122070312,2.333338319882118,87.19000244140625,0.07633842386546519 7066,2014-02-13,89.33000183105469,89.66000366210938,87.19000244140625,87.19000244140625,112800.0,0.013271303542925939,-1.3084130141821215,-17.834053916581894,58.36559557553893,52.87000094311291,-2.189260793209968,-2.2863696971155463,-2.539813371795759,-4.967798200741015,21.060158155466432,2.470001220703125,0.7374721765984162,2.106001281738287,-1.5514838166498919,5.763486380126466,0.27725873254419753,3.9347438309323763,5.271741891674893,90.67791678789642,47.104421059111054,1.8287425491940872,2,-2.049999237060547,1.720001220703125,-1.9150009155273438,-3.604999542236328,5.6399993896484375,3,0.07489079452460068,1.1129159283323489,88.16000366210938,2.1683310419845596,88.45999908447266,1.1087025027781003,87.47000122070312,0.07489079452460068 7067,2014-02-14,89.3499984741211,89.5,88.20999908447266,89.38999938964844,85000.0,0.00022385136747482548,8.923002435517475,-0.018692021932732963,58.9587870013541,53.93531826988273,-2.2498990892746775,-2.2757676623383247,-2.4462402071546734,-4.899677482623588,23.00164383168104,1.2900009155273438,0.6824553801328364,2.0324981689453097,-1.7461446552297701,5.8111409931203895,0.14317675685776976,3.9218195810328496,4.863675560734464,90.74613065143524,43.91024746220171,1.8893214120875408,2,-2.069995880126953,1.7000045776367188,-1.8974990844726562,-3.6249961853027344,5.8800048828125,4,0.07890322520598292,-1.3084130141821215,89.33000183105469,1.1129159283323489,88.16000366210938,2.1683310419845596,88.45999908447266,0.07890322520598292 7068,2014-02-18,90.0199966430664,91.68000030517578,89.25,89.25,65300.0,0.00749858064227471,-5.311716621253406,-19.249475491131033,42.10524841318683,53.03678256042228,-2.4308856154370915,-2.7322216579929375,-2.9848042895681886,-5.4866672531067024,24.45964276241309,2.4300003051757812,0.4385912468190867,2.4779964447021428,-1.3860481577357433,6.342041047140029,0.5459741434831926,4.410018745921093,3.8211304914300825,64.83043998318946,19.027258046242913,1.9320223012189441,2,-1.7299957275390625,1.0300064086914062,-2.5674972534179688,-4.294994354248047,4.510002136230469,1,0.07031773013893172,8.923002435517475,89.3499984741211,-1.3084130141821215,89.33000183105469,1.1129159283323489,88.16000366210938,0.07031773013893172 7069,2014-02-19,89.2300033569336,90.70999908447266,89.2300033569336,89.5199966430664,58500.0,-0.008775753339173908,-9.207103393843726,-0.37661629923210305,56.301160581558186,53.82640084881578,-1.2748700936053865,-1.7732391659212396,-2.0988609999472203,-4.605121972359953,25.99155753438287,1.4799957275390625,0.3419149478289967,1.523003005981451,-2.3330326805852764,5.379038692548178,-0.4050148373019056,3.4510208492648076,4.2534787532181895,45.43434044787456,-2.8628909567256287,1.928017843283361,2,-0.3300018310546875,1.8199996948242188,-2.2175045013427734,-3.5050010681152344,4.839996337890625,2,0.06645747038084138,-5.311716621253406,90.0199966430664,8.923002435517475,89.3499984741211,-1.3084130141821215,89.33000183105469,0.06645747038084138 7070,2014-02-20,90.62000274658205,90.77999877929688,89.38999938964844,89.61000061035156,28000.0,0.01557771307133371,1.0902337587838806,-3.482846619310757,55.238903462715705,54.44202781196664,-2.2317302232274727,-2.9373718290847393,-3.4440917700925553,-5.912120974052854,27.667449815231898,1.5499954223632812,0.6292225241868152,2.6740020751953324,-1.2859357016992732,6.633939852089938,0.6940331867480296,4.653970963642635,2.5201401401988193,76.39202532484445,25.631605487520176,1.9799688884472992,2,-1.7200012207031392,0.43000030517576704,-3.5750026702881,-4.895000457763686,4.019996643066392,3,0.05241668346980011,-9.207103393843726,89.2300033569336,-5.311716621253406,90.0199966430664,8.923002435517475,89.3499984741211,0.05241668346980011 7071,2014-02-21,90.23999786376952,91.41999816894531,89.58000183105469,90.5999984741211,37900.0,-0.0041933885598658405,-1.1904813805631245,-0.3564354939833755,59.692045511087414,55.08797572037386,-1.561285432091168,-2.3153621717002153,-3.0141067952864944,-5.437389719728898,28.88890618571449,1.839996337890625,0.8578316132927313,2.0649974822997876,-1.867942562555939,5.997937527155514,0.09852745987191724,4.031467504727658,2.570539368575268,58.50138516336092,4.301963471718551,1.9664700224278646,2,-1.2449989318847514,0.8100051879882955,-2.964996337890611,-4.514995574951158,5.730003356933608,4,0.054299663584613356,1.0902337587838806,90.62000274658205,-9.207103393843726,89.2300033569336,-5.311716621253406,90.0199966430664,0.054299663584613356 7072,2014-02-24,91.43000030517578,91.83000183105469,90.01000213623047,90.7300033569336,46600.0,0.013187084104354208,1.426666259765625,-1.9444326707073365,82.76605138977023,58.32660090716652,-2.3318089822859633,-3.1975394046066867,-4.112513197592449,-6.523666607109732,30.046877331849792,1.8199996948242188,1.150402507546346,2.955500030517584,-1.0126332886514433,6.923633349686611,0.9714333709330703,4.939566690102097,1.0641154989103683,84.61531689882537,22.81470172332604,1.984066659584511,2,-2.0349998474121094,-0.37999725341796875,-4.260000228881836,-5.704998016357422,5.120002746582017,0,0.038718154913174097,-1.1904813805631245,90.23999786376952,1.0902337587838806,90.62000274658205,-9.207103393843726,89.2300033569336,0.038718154913174097 7073,2014-02-25,91.19000244140624,92.27999877929688,90.22000122070312,91.1999969482422,48100.0,-0.002624935611598822,-1.112821315387926,-0.014277929155353954,79.03053917710628,60.89596837184745,-1.6859296460854836,-2.6217713134321485,-3.78504332188227,-6.179966311680104,32.39218933598807,2.05999755859375,1.3787081453447314,2.417002105712882,-1.4162054800945327,6.250209691520297,0.5003983128091818,4.333605898616582,-6.2900009155273295,64.26236151377374,-3.4165572801576047,1.9166037929037067,2,-1.4550018310546733,-0.1399993896484233,-4.0200023651122905,-5.465000152587876,5.729995727539077,1,0.04430311226412398,1.426666259765625,91.43000030517578,-1.1904813805631245,90.23999786376952,1.0902337587838806,90.62000274658205,0.04430311226412398 7074,2014-02-26,91.91000366210938,92.41000366210938,91.02999877929688,91.54000091552734,38100.0,0.007895615762986363,1.0146016294572002,-37.02061068691762,79.93537629399643,63.59930082292379,-2.084265322826127,-3.5796459700750063,-4.412560755590732,-6.7809662613412485,31.504279163023064,1.3800048828125,1.5503656405693391,3.1715030670166016,-0.5267213250502039,6.869727459083407,1.3223908709831989,5.020615263050004,-6.862402191162104,83.44373203179079,9.88195074994762,1.8491121960334007,2,-2.1100006103515625,-0.8600006103515625,-4.827503204345703,-6.185001373291016,4.3699951171875,2,0.028506093056197113,-1.112821315387926,91.19000244140624,1.426666259765625,91.43000030517578,-1.1904813805631245,90.23999786376952,0.028506093056197113 7075,2014-02-27,91.86000061035156,91.97000122070312,90.87000274658205,91.86000061035156,50000.0,-0.0005440436270859328,8.999930642252611,0.0,77.09840843516527,65.68072447399338,-1.6251222717494045,-3.3742169520592995,-4.282610211280414,-6.601144903377943,30.82512239596054,1.0999984741210795,1.7345623749745585,2.9130001068115234,-1.000272102838693,6.82627231646174,0.9563640019864152,4.869636211636632,-6.517903051757813,80.56527576334335,4.772116636767578,1.9566361048251115,2,-1.5499992370605469,-0.80999755859375,-4.777500152587891,-6.134998321533203,1.30999755859375,3,0.024058339536126905,1.0146016294572002,91.91000366210938,-1.112821315387926,91.19000244140624,1.426666259765625,91.43000030517578,0.024058339536126905 7076,2014-02-28,92.87999725341795,93.43000030517578,91.70999908447266,92.13999938964844,66700.0,0.01110381707260144,-1.150003576282097,100.0,80.89036267438468,68.11756621544122,-2.334045073547358,-4.34030028400278,-5.250100865108138,-7.4869481600773184,30.280229881062198,1.720001220703125,1.826521242217396,3.7574970245361214,-0.5323588570434055,8.047352906115648,1.612569083746365,5.902424965325878,-7.255183450683575,83.91803081206206,6.487278045948685,2.14492794078976,2,-1.549995422363267,-1.829994201660142,-5.797496795654283,-7.154994964599595,1.3600006103515625,4,0.018949205300129446,8.999930642252611,91.86000061035156,1.0146016294572002,91.91000366210938,-1.112821315387926,91.19000244140624,0.018949205300129446 7077,2014-03-03,93.44000244140624,93.7699966430664,91.91000366210938,93.73999786376952,106500.0,0.006029341134241584,9.333495814346964,-0.40540038971885345,81.45420107535149,72.48967206679285,-2.5176261907622433,-4.72182382194805,-5.7406611682567785,-7.903191423965708,29.74262350476966,1.8599929809570312,1.9867825635305678,4.050502014160145,-0.61929196192348,8.72029599024377,1.7156050261183253,6.385399002201964,-7.346877448525376,90.70437669915393,12.638681416825818,2.334896988041813,3,-1.9400024414062358,-2.3899993896484233,-6.560003280639634,-7.715000152587876,2.069999694824247,0,0.02707618485865715,-1.150003576282097,92.87999725341795,8.999930642252611,91.86000061035156,1.0146016294572002,91.91000366210938,0.02707618485865715 7078,2014-03-04,95.1999969482422,96.20999908447266,93.97000122070312,94.73999786376952,243000.0,0.018835557158076943,-1.2400064087158535,-1.533353678695957,82.84603549829428,75.43910261309686,-3.8728354466638564,-6.007765209587959,-7.412873888222805,-9.505654539578103,31.08199363142925,2.7699966430664205,2.04149863135369,5.313996505737322,0.3840782179513553,10.243914793523288,2.8490373618443385,7.778955649630305,-8.492722223346505,81.0860893468436,5.224224712822476,2.4649591438929854,3,-2.399997711181655,-3.869995117187514,-8.454996109008803,-9.474994659423842,0.3600006103515625,1,0.014180736836048036,9.333495814346964,93.44000244140624,-1.150003576282097,92.87999725341795,8.999930642252611,91.86000061035156,0.014180736836048036 7079,2014-03-05,94.6500015258789,95.58000183105469,94.3000030517578,94.97000122070312,45800.0,-0.005777263025148138,-1.5098097880965673,-0.6956528950292308,80.87538519053514,78.28760058285457,-2.763804473118398,-5.037955541918137,-6.757433559299642,-8.802441018790134,32.49374498402388,1.2799987792968892,2.089280190932186,4.333501052856448,-0.6852393316904823,9.352241437403379,1.824130860582983,6.842871245129913,-6.992454365025509,70.78654253890416,-4.970156836327774,2.5093701922734666,3,-1.7550010681152344,-3.299999237060547,-7.905000686645508,-8.924999237060547,0.5999984741210938,2,0.023983059761977454,-1.2400064087158535,95.1999969482422,9.333495814346964,93.44000244140624,-1.150003576282097,92.87999725341795,0.023983059761977454 7080,2014-03-06,95.88999938964844,96.2300033569336,94.41999816894531,94.77999877929688,39200.0,0.01310087526443926,1.0223425112948599,-3.4687552154113916,81.00191816778887,80.65536421137695,-3.5510716966718405,-5.826089285725828,-7.868311205448947,-9.890673722089389,34.250449653499984,1.8100051879882812,2.563126641160295,5.09699897766113,-0.1447522694577259,10.338750224779986,2.476123354101702,7.717874601220558,-7.37720703643312,92.47779544464811,17.839830553286248,2.620875623559431,3,-2.7699966430664062,-5.3249969482421875,-4.839996337890625,-6.659996032714844,-1.5500030517578125,3,0.004067153948595692,-1.5098097880965673,94.6500015258789,-1.2400064087158535,95.1999969482422,9.333495814346964,93.44000244140624,0.004067153948595692 7081,2014-03-07,95.41999816894531,96.5999984741211,95.3000030517578,95.98999786376952,51500.0,-0.004901462339083729,-2.209905149434304,-0.5135129562169093,77.51588651491302,80.07201255861503,-2.535667757285566,-4.97477664364807,-7.286173807185122,-9.30203392264687,35.9625195025377,1.2999954223632955,2.869873061916735,4.222997665405273,-1.142238215549881,9.588233546360428,1.5403797249276892,6.905615605882858,-5.981140495283796,74.84005094944585,2.1471426199100847,2.68261794047758,3,-2.009998321533203,-4.6699981689453125,-4.3699951171875,-6.189994812011719,-0.04999542236326704,4,-0.02357996272454621,1.0223425112948599,95.88999938964844,-1.5098097880965673,94.6500015258789,-1.2400064087158535,95.1999969482422,-0.02357996272454621 7082,2014-03-10,95.62999725341795,95.93000030517578,94.77999877929688,95.4800033569336,51300.0,0.0022007869262461455,2.0666707356770835,-0.2631473277027295,76.53739272283664,79.79499628591843,-2.3325351556759415,-4.764321570178595,-7.399272100949503,-9.402784507610335,37.87248348853455,1.1500015258789062,3.1308786692367505,4.010997009277332,-1.3549010098414982,9.376895028396163,1.32804799971791,6.693946018836755,-5.1885798676920984,63.11778579074496,-10.13304966275004,2.682949009559418,3,-1.894996643066392,-4.8799972534179545,-4.579994201660142,-6.399993896484361,-0.05999755859373579,0,-0.014535181737639902,-2.209905149434304,95.41999816894531,1.0223425112948599,95.88999938964844,-1.5098097880965673,94.6500015258789,-0.014535181737639902 7083,2014-03-11,95.05999755859376,95.5500030517578,93.8499984741211,95.47000122070312,35500.0,-0.005960469635000631,4.9648516971841,-2.733468972533226,78.16422734861902,79.59820195865426,-1.2916803022282721,-3.7909049547561295,-6.756662328827062,-8.730531914695703,39.436120077726855,1.7799987792968608,3.384104962774188,3.061497497558605,-2.1399589739987874,8.262953969115998,0.46076926177991595,5.662225733337294,-3.7563788204925714,43.99996670809711,-31.41579535404349,2.6007282357786927,3,-1.3249969482422017,-4.309997558593764,-4.009994506835952,-5.8299942016601705,1.9200057983398295,1,0.004733900580623729,2.0666707356770835,95.62999725341795,-2.209905149434304,95.41999816894531,1.0223425112948599,95.88999938964844,0.004733900580623729 7084,2014-03-12,94.95999908447266,95.41000366210938,94.37000274658205,94.48999786376952,51800.0,-0.0010519511538958914,-1.9296153019558047,-1.1463342017120208,73.95142112248102,79.24853670168935,-0.7973967033434093,-3.3507703753014084,-6.590811087907667,-8.552572944543712,40.9659271810041,1.0400009155273295,3.3214719112048954,2.6364990234374943,-2.44492114845697,7.717919195331959,0.09578893749026918,5.1772091093847195,-2.9148871833286734,40.36365855823863,-33.48574780314123,2.540710085947232,3,-0.8050003051757812,-4.209999084472656,-3.9099960327148438,-5.629997253417969,1.9899978637695455,2,0.006318433865899475,4.9648516971841,95.05999755859376,2.0666707356770835,95.62999725341795,-2.209905149434304,95.41999816894531,0.006318433865899475 7085,2014-03-13,94.88999938964844,95.5999984741211,94.13999938964844,95.0199966430664,40100.0,-0.0007371492786341083,1.2635628655748952,-0.27658918252060716,76.57146045921144,78.76865867778122,-0.2820527875996959,-2.8993772394109953,-6.449578550102274,-8.404547739339193,42.39753790652391,1.4599990844726562,3.3559323962652456,2.229999542236328,-2.574308206596882,7.034307291069538,-0.1721543321802841,4.63215341665294,-2.207203368287665,37.81821511008523,-36.404003249722955,2.4021538744166064,3,-0.6349983215332031,-4.1399993896484375,-3.839996337890625,-5.55999755859375,1.5,3,0.003793873038962614,-1.9296153019558047,94.95999908447266,4.9648516971841,95.05999755859376,2.0666707356770835,95.62999725341795,0.003793873038962614 7086,2014-03-14,96.0199966430664,96.25,94.4499969482422,94.4499969482422,37000.0,0.011908496792985002,-1.2929979638745903,-12.0771758906038,76.40968416542721,78.20815679890073,-1.027894536290745,-3.6917572066265336,-7.496322473576271,-9.451072574784021,43.676311762678374,1.8000030517577983,3.3599053748337866,3.0254970550537053,-1.7339680108577369,7.784962120965147,0.6457645220979913,5.405229588009419,-2.7887922783191925,90.4165328874379,16.78569403935704,2.37973253295572,3,-0.7949981689453125,-4.659996032714844,-4.969993591308594,-6.564994812011719,1.2300033569335938,4,-0.01749635871599553,1.2635628655748952,94.88999938964844,-1.9296153019558047,94.95999908447266,4.9648516971841,95.05999755859376,-0.01749635871599553 7087,2014-03-17,96.4000015258789,96.75,95.7699966430664,96.4000015258789,39600.0,0.003957559842717728,1.8000217983651225,0.0,79.50171294276225,77.83656540384163,-1.0547904948056157,-3.7065494099100533,-7.740519394058921,-9.737682022471006,45.085378776554506,0.9800033569335938,3.4642160097017154,3.053001785278326,-1.613324157449199,7.719327728005851,0.7198388139145635,5.3861647566420885,-2.6971659858193533,87.93109344951053,12.573429626151523,2.333162971363766,3,-1.1000022888183594,-4.965000152587891,-5.209999084472656,-6.525001525878906,1.25,0,-0.010684634470885968,-1.2929979638745903,96.0199966430664,1.2635628655748952,94.88999938964844,-1.9296153019558047,94.95999908447266,-0.010684634470885968 7088,2014-03-18,96.3499984741211,96.4800033569336,96.0199966430664,96.22000122070312,47700.0,-0.0005187038481985207,1.3589663334572273,100.0,77.20586379093206,77.42884080388572,-0.9213996946767224,-3.3286657812887057,-7.555068446532218,-9.617576855074304,45.806426258437305,0.4600067138671875,3.4406010515891126,2.6864986419677734,-1.8874538165655963,7.260451100501143,0.39952241270108857,4.973474871234458,-2.15961662047107,84.67427462306122,9.912332277842154,2.2869762292666875,3,-1.0499992370605469,-4.819999694824219,-5.149995803833008,-5.944995880126953,1.6300048828125,1,-0.008095472668911086,1.8000217983651225,96.4000015258789,-1.2929979638745903,96.0199966430664,1.2635628655748952,94.88999938964844,-0.008095472668911086 7089,2014-03-19,95.16000366210938,96.43000030517578,95.0199966430664,96.0999984741211,25800.0,-0.012350750709470337,-1.311464645517138,-7.230882094019602,67.74197517900387,75.95551380513182,0.38950773483804824,-1.7619686332983235,-6.194560703232099,-8.360813907036231,46.249411932293135,1.410003662109375,3.341736811733739,1.2000038146972685,-2.90904480685181,5.309052436246347,-0.8545204960772708,3.2545281254718077,-0.5600829050433589,39.080614326888785,-33.50361071324584,2.0545243107745375,3,0.13999557495117188,-3.305004119873047,-5.370000839233398,-4.69000244140625,3.089996337890625,2,0.01912567911710683,1.3589663334572273,96.3499984741211,1.8000217983651225,96.4000015258789,-1.2929979638745903,96.0199966430664,0.01912567911710683 7090,2014-03-20,95.37000274658205,95.7699966430664,95.06999969482422,95.0999984741211,37500.0,0.002206799878006871,-3.2423822074259028,-0.28724017304213123,64.66436017253787,74.5275664337568,0.1095058269046092,-1.6842142159399458,-6.264519803739077,-8.505658548137305,46.69268617420003,0.6999969482421875,3.067894080727328,1.1725028991699418,-2.663743491847555,5.008749290187438,-0.7456202963388137,3.090626094678697,-0.4260693106465965,40.00019902741959,-29.86358591463894,1.9181231955087497,3,-0.07000350952149859,-3.4000015258789205,-5.907501220703139,-4.9000015258789205,4.2199935913085795,3,0.01656699335385925,-1.311464645517138,95.16000366210938,1.3589663334572273,96.3499984741211,1.8000217983651225,96.4000015258789,0.01656699335385925 7091,2014-03-21,95.13999938964844,95.98999786376952,94.95999908447266,95.88999938964844,72000.0,-0.0024116949807034826,1.1684254485295649,-2.777733823113728,60.416662770932746,72.73637421687862,0.3303548387385291,-1.1260247616232562,-5.858477688741203,-8.20942047106925,46.97768192980926,1.0299987792968608,2.838292861860097,0.6974994659423857,-2.672045808977103,4.067044740861874,-0.9872731715173586,2.38227210340213,1.6100006103515625,10.05587782745643,-54.810007952477704,1.6847726374597423,3,0.15999984741210938,-3.1699981689453125,-6.104997634887695,-4.6699981689453125,1.0500030517577983,4,0.013138532772956957,-3.2423822074259028,95.37000274658205,-1.311464645517138,95.16000366210938,1.3589663334572273,96.3499984741211,0.013138532772956957 7092,2014-03-24,94.97000122070312,95.69000244140624,94.2300033569336,95.38999938964844,59700.0,-0.0017868212112245319,1.8627313118016287,0.55999755859375,48.24964988352665,69.41253227631279,0.4435289401993998,-0.7138184026878491,-5.527872676293143,-7.990907818722064,46.89995876043026,1.459999084472642,2.4963785960383547,0.35050125122070597,-2.7105354256455456,3.4115379280869575,-1.1800170872124198,1.8810195896538318,1.7441987609863219,32.8887939453125,-28.689160030395392,1.5305183384331271,3,0.47499847412109375,-2.490001678466797,-5.804998397827148,-4.5,-1.3700027465820312,0,0.0240075681793277,1.1684254485295649,95.13999938964844,-3.2423822074259028,95.37000274658205,-1.311464645517138,95.16000366210938,0.0240075681793277 7093,2014-03-25,95.2300033569336,96.4800033569336,95.18000030517578,95.41999816894531,60000.0,0.0027377291027537165,-7.965509983952014,0.4523705722070845,54.6178498709806,67.26435769281274,0.23487811727429175,-0.6910664729830955,-5.62254735072375,-8.207735916988966,46.8047603465568,1.5100021362304688,2.2115410166341576,0.40850334167480185,-2.1992753873329463,3.01628207068255,-0.8953860228290722,1.712392706178676,1.3848287597656253,44.44444444444444,-15.309035103760735,1.3038893645038707,3,0.214996337890625,-2.240001678466797,-6.065000534057617,-4.760002136230469,-4.1300048828125,1,0.025412139910095943,1.8627313118016287,94.97000122070312,1.1684254485295649,95.13999938964844,-3.2423822074259028,95.37000274658205,0.025412139910095943 7094,2014-03-26,94.52999877929688,95.87999725341795,94.52999877929688,95.73999786376952,47100.0,-0.00735067261326261,-1.2314041249203722,6.368590129703174,38.153316125121954,62.99567498902501,0.9694172362437001,0.22691993604034622,-4.734860749899525,-7.450465937670529,46.45567211510476,1.3499984741210795,1.908825655610542,-0.42250099182129475,-2.6499548253754597,1.8049528417328702,-1.5362279085983772,0.6912259249557877,1.9894401870117235,13.3331298828125,-40.534361614399586,1.113726916777084,3,0.9600028991699219,-1.5399971008300781,-4.859996795654297,-4.05999755859375,-2.05999755859375,2,0.03649639926148307,-7.965509983952014,95.2300033569336,1.8627313118016287,94.97000122070312,1.1684254485295649,95.13999938964844,0.03649639926148307 7095,2014-03-27,94.06999969482422,94.8499984741211,93.66000366210938,94.38999938964844,52100.0,-0.0048661704264552075,-1.0877252862716753,0.2644627578075278,38.21991550417221,58.75236735999669,1.453743774403577,0.9075039764036745,-4.10122804459462,-6.925714689214047,45.973564506764305,1.1899948120117188,1.6098227073623832,-0.9930000305175781,-2.7424911315957985,0.7564910705606422,-1.8677455810566812,-0.11825447997847505,2.410003662109375,14.538867981700273,-35.160698979827366,0.8747455505391089,3,1.1350021362304688,-1.0,-4.094997406005859,-3.5999984741210938,-1.8899993896484375,3,0.044434998604616416,-1.2314041249203722,94.52999877929688,-7.965509983952014,95.2300033569336,1.8627313118016287,94.97000122070312,0.044434998604616416 7096,2014-03-28,94.63999938964844,95.66000366210938,93.91999816894531,93.91999816894531,57100.0,0.006059314305021601,-3.8333403975755522,-2.250005960470162,41.87194401606571,54.571281923697065,0.745838343222573,0.5018499495203343,-4.512536508268255,-7.414695671962647,45.12985860290695,1.7400054931640625,1.4144037330797516,-0.51100044250488,-1.947147693507162,0.9251468084974022,-1.2290740680060281,0.2070731829962682,1.6708039855956969,34.75162530470236,-12.703257475756331,0.7180736255011416,3,0.4300041198730469,-1.4749984741210938,-4.664997100830078,-4.094997406005859,-3.3799972534179545,4,0.052303433856357495,-1.0877252862716753,94.06999969482422,-1.2314041249203722,94.52999877929688,-7.965509983952014,95.2300033569336,0.052303433856357495 7097,2014-03-31,95.97000122070312,96.2300033569336,94.66999816894531,95.3000030517578,51700.0,0.01405327387607902,1.6218520798071498,0.9305514347476144,56.64235657864827,52.28644778899887,-0.7281458392712779,-0.6628784760764006,-5.689298942100436,-8.655760955957987,44.237432363662435,1.5900039672851562,1.2325765375499742,0.6925014495849666,-0.5403959861380798,1.925398885308013,0.0760527317234505,1.3089501674464827,-2.30999755859375,81.91481590701878,32.61745818387733,0.6164487178615227,3,-0.8999977111816406,-2.5900001525878906,-5.947500228881836,-4.9199981689453125,-3.1100006103515625,0,0.00229239572683948,-3.8333403975755522,94.63999938964844,-1.0877252862716753,94.06999969482422,-1.2314041249203722,94.52999877929688,0.00229239572683948 7098,2014-04-01,96.5500030517578,96.83999633789062,95.4000015258789,96.33000183105469,36000.0,0.006043574280267361,2.600041962310216,0.32836092828346725,60.845852081531255,51.52021188927969,-1.42684104859687,-1.1979763927796654,-6.0432981458520345,-9.141432960671537,42.745921084972885,1.4399948120117188,0.9767929626297871,1.2050029754638558,-0.15164176343532176,2.5616477143630334,0.526680606014267,1.8833253449134446,-2.8385993957519418,90.88069326884276,38.78219930479159,0.6783223694495896,4,-1.3000030517577983,-3.0200042724609233,-6.327501296997056,-5.499999999999986,-3.940002441406236,1,-0.030554163484130425,1.6218520798071498,95.97000122070312,-3.8333403975755522,94.63999938964844,-1.0877252862716753,94.06999969482422,-0.030554163484130425 7099,2014-04-02,96.91999816894531,97.08999633789062,95.36000061035156,96.4800033569336,31300.0,0.003832160595470535,3.4359368122462954,1.999965321126499,63.302735781137464,51.36892029023521,-1.6996642222979688,-1.4642629449761557,-6.191226793187127,-9.416224605828859,41.215811520322276,1.7299957275390625,0.6490473823444063,1.4614982604980469,-0.024028778340323242,2.947025299336417,0.7187347410788618,2.204261779917232,-3.0834508056640715,95.04377457871416,39.43951497368569,0.7427635194191846,4,-1.5449981689453125,-2.9399986267089844,-6.527496337890625,-5.8699951171875,-3.9199981689453125,2,-0.0600495233675008,2.600041962310216,96.5500030517578,1.6218520798071498,95.97000122070312,-3.8333403975755522,94.63999938964844,-0.0600495233675008 7100,2014-04-03,96.27999877929688,96.7300033569336,95.33000183105469,96.63999938964844,41000.0,-0.006603378061696086,4.185108787793162,-0.8181928525602122,51.82074146101692,50.413817922466784,-1.024772925266575,-0.8364319960788293,-5.329117712161832,-8.65727125957521,39.43694315370146,1.589996337890625,0.3404043631503839,0.8019989013671847,-0.7172335146663471,2.3212313174007164,0.042382693350418776,1.5616151093839505,-2.2482444775390746,74.44801178345021,22.28694985283795,0.7596162080167684,4,-0.904998779296875,-2.299999237060547,-5.8549957275390625,-5.2299957275390625,-2.1199951171875,3,-0.039572056573530134,3.4359368122462954,96.91999816894531,2.600041962310216,96.5500030517578,1.6218520798071498,95.97000122070312,-0.039572056573530134 7101,2014-04-04,93.16999816894531,96.91000366210938,92.8000030517578,96.91000366210938,60100.0,-0.03230162702308126,1.19785806083108,10.388886534141482,33.63727224872288,48.79022040748859,1.9851560466215261,2.209651414208224,-2.022763878876944,-5.433697183816037,36.768474088841714,4.110000610351577,0.10098583750342982,-2.1955017089843807,-4.032759481150748,-0.35824393681801325,-3.1141305950675644,-1.276872822901197,3.9199981689453125,8.624608303782283,-37.40024860203232,0.9186288860831818,4,1.7750015258789062,1.2299995422363281,-2.4899959564208984,-2.1199951171875,0.45000457763673296,4,-0.010625715178982476,4.185108787793162,96.27999877929688,3.4359368122462954,96.91999816894531,2.600041962310216,96.5500030517578,-0.010625715178982476 7102,2014-04-07,94.23999786376952,94.83000183105469,92.51000213623048,93.06999969482422,56100.0,0.011484380335437638,-1.0262065473057291,-0.31283327553497103,40.3122096941656,47.20070483228692,0.8948149633726672,1.085849162598393,-2.8728361007315044,-6.381630701416128,34.37210041627522,2.3199996948242045,-0.09087777493624571,-1.0560020446777543,-2.955248021577603,0.8432439322220944,-2.0056250331276715,-0.10637905622783705,2.764198608398445,37.77288029997834,-3.2241596169895104,0.9496229884499211,4,0.5600013732910298,0.26000213623048296,-3.049995422363267,-3.1899948120117045,-1.9399948120117188,0,-0.03162134757098389,1.19785806083108,93.16999816894531,4.185108787793162,96.27999877929688,3.4359368122462954,96.91999816894531,-0.03162134757098389 7103,2014-04-08,95.51000213623048,96.0,93.83000183105469,94.62999725341795,56800.0,0.01347627654127126,1.3333305987842194,0.7521421025862066,51.59525155769583,48.69425321368401,-0.37022805908061684,-0.1567499661973244,-3.8965285295526115,-7.5135996700307,32.90646908547365,2.1699981689453125,-0.19333290455031715,0.19150199890138708,-1.7066337747362468,2.089637772539021,-0.757565887917437,1.1405698857202111,1.400001525878892,65.50226633283879,23.260539753343835,0.9490678868188172,4,-0.7100028991699361,-0.7100028991699361,-4.235000610351577,-4.4599990844726705,-5.0900039672851705,1,-0.02774580113713221,-1.0262065473057291,94.23999786376952,1.19785806083108,93.16999816894531,4.185108787793162,96.27999877929688,-0.02774580113713221 7104,2014-04-09,95.55999755859376,95.9800033569336,94.25,95.9800033569336,138400.0,0.0005234574520474045,7.237997493233547,-0.47727666805379004,50.87879149319389,50.10079499024197,-0.2891616713186238,-0.16810931343665914,-3.9324685096291034,-7.431052874135204,31.361633216374084,1.7300033569335938,-0.16234940983945023,0.2114974975586108,-1.6817406259333012,2.104735621050523,-0.7351215641873523,1.158116559304574,1.1740060424804568,69.31805374213025,25.686006526111072,0.9466190617459593,4,-0.7599983215332173,-0.7599983215332173,-3.494997024536147,-4.509994506835952,-3.7099990844726705,2,-0.03087062603191648,1.3333305987842194,95.51000213623048,-1.0262065473057291,94.23999786376952,1.19785806083108,93.16999816894531,-0.03087062603191648 7105,2014-04-10,95.25,96.13999938964844,94.7300033569336,95.18000030517578,125800.0,-0.0032440096956227737,-1.9072275226327091,-0.16666363917095622,50.50505333570598,51.06002935909089,0.2300094378146298,0.17944150059850017,-3.4534398499922787,-6.988012133244155,29.973008638484394,1.4099960327148438,-0.20767346746620774,-0.11650009155273722,-1.9981938799166414,1.765193696811167,-1.0573469857346822,0.8243468026292078,1.315043542480467,62.27265712645879,13.798871711383377,0.9408468941819494,4,-0.4500007629394531,-0.4500007629394531,-3.1274986267089844,-4.1999969482421875,-2.4300003051757812,3,-0.023622047244094446,7.237997493233547,95.55999755859376,1.3333305987842194,95.51000213623048,-1.0262065473057291,94.23999786376952,-0.023622047244094446 7106,2014-04-11,94.33999633789062,95.5199966430664,93.62999725341795,94.37000274658205,117700.0,-0.009553844221620755,-1.606887479939986,-0.4286648501364428,47.29146767709635,50.021041703362904,1.221428669495623,1.0088549651225804,-2.4356540710479067,-5.934535776861267,27.994685654089373,1.8899993896484517,-0.09995992354691907,-0.9425037384033175,-2.8511652616877825,0.9661577848811476,-1.896834500045557,0.011827023238922152,2.062845548339837,50.41310155089085,-0.030755258691399945,0.9543307616422337,4,0.4600028991699219,0.4600028991699219,-2.4974937438964844,-3.2899932861328125,-2.329994201660142,4,-0.0019079148056841966,-1.9072275226327091,95.25,7.237997493233547,95.55999755859376,1.3333305987842194,95.51000213623048,-0.0019079148056841966 7107,2014-04-14,95.37000274658205,95.69000244140624,94.08000183105469,95.43000030517578,90500.0,0.010918024683850058,4.551708715898252,1.9994914823275904,50.56451325114107,48.87867072220844,0.10880394665851156,-0.10779980732102956,-3.302745067149587,-6.8150605978627965,25.772160091100883,1.6100006103515483,0.07786505003269895,0.13900260925294106,-1.6968966657579472,1.9749018842638293,-0.7789470282525031,1.0569522467583852,0.8771255496484116,69.32286901465463,17.371603138831325,0.9179496375054437,4,-0.5700035095214986,-0.5700035095214986,-3.2900028228759908,-4.319999694824233,-3.010002136230483,0,-0.018349585295180493,-1.606887479939986,94.33999633789062,-1.9072275226327091,95.25,7.237997493233547,95.55999755859376,-0.018349585295180493 7108,2014-04-15,95.56999969482422,96.0999984741211,93.8499984741211,95.6500015258789,98800.0,0.0020970634631689578,3.5918567536006227,1.3334181078334797,54.36975118560134,47.886116878259976,-0.2735972735514167,-0.3891820467033966,-3.242910282161347,-6.8643324042274685,23.5215498564583,2.25,0.20909084308077297,0.3779994964599638,-1.3896836568814877,2.145682649801415,-0.505842080210769,1.2618410731306966,-3.059997558593736,77.29086813925014,19.6097065560476,0.8838415766707265,4,-0.8599967956542969,-0.7700004577636719,-3.3274993896484375,-4.519996643066406,-2.4000015258789062,1,-0.03421572306694809,4.551708715898252,95.37000274658205,-1.606887479939986,94.33999633789062,-1.9072275226327091,95.25,-0.03421572306694809 7109,2014-04-16,96.9800033569336,97.08999633789062,95.08999633789062,96.01000213623048,42100.0,0.014753622126314037,2.3613807429443368,-12.124737745565339,61.32296606969402,48.941919612557435,-1.8709438061367933,-1.7453287277101595,-4.396164014803844,-8.110209254553297,22.30609126531256,2.0,0.1618974200507779,1.6970031738281222,-0.24275558993871016,3.6367619375949545,0.727123791944706,2.6668825557115383,-4.398201293945306,96.82101126989764,32.29124459383978,0.9698793818834195,4,-2.180004119873047,-2.180004119873047,-4.7375030517578125,-5.930000305175781,-3.220001220703111,2,-0.06764286410513176,3.5918567536006227,95.56999969482422,4.551708715898252,95.37000274658205,-1.606887479939986,94.33999633789062,-0.06764286410513176 7110,2014-04-17,96.9499969482422,97.23999786376952,96.0500030517578,97.16999816894531,52000.0,-0.00030940820429703475,5.611071080405726,-0.22680509674373572,59.382596073871845,51.8025111486851,-1.9399052789799498,-1.6768573039356056,-4.114778851293707,-7.943325066680245,21.055208861854556,1.1899948120117188,0.02289530481634472,1.5879970550537195,-0.4904205605329963,3.6664146706404352,0.5487882472603616,2.6272058628470774,-4.187867114257827,91.96673500010645,22.692440772257967,1.0392088077933543,4,-2.0749969482422017,-2.0749969482422017,-4.497497558593764,-5.899993896484389,-1.9899978637695455,3,-0.05260442119295572,2.3613807429443368,96.9800033569336,3.5918567536006227,95.56999969482422,4.551708715898252,95.37000274658205,-0.05260442119295572 7111,2014-04-21,96.38999938964844,97.44000244140624,95.83999633789062,97.44000244140624,53200.0,-0.005776148284901139,2.047621815645355,4.772714662228014,51.81974808471927,53.08112652541329,-0.9779593129823638,-1.0734475265044807,-3.3363198980103306,-7.264762620833466,19.57652950713754,1.6000061035156108,-0.19792778203319017,0.9654994964599553,-1.1594657772556047,3.0904647701755152,-0.09698314039782474,2.0279821333177352,-3.3591974738769608,70.75203645103939,2.949588593588075,1.0624826368577802,4,-0.8549995422363423,-1.4149971008300781,-3.8874988555908203,-5.339996337890625,-3.220001220703125,0,-0.03703703410550707,5.611071080405726,96.9499969482422,2.3613807429443368,96.9800033569336,3.5918567536006227,95.56999969482422,-0.03703703410550707 7112,2014-04-22,97.25,97.75,96.08999633789062,96.52999877929688,66900.0,0.008922093742060211,-1.0749966621526255,-0.6857134553064194,52.96106816620973,53.23288392635928,-1.5266312454159987,-1.8486600559230055,-3.9585261393301323,-7.992010213823264,18.777161238618785,1.660003662109375,-0.2515003915233649,1.7115001678466797,-0.5509847070715495,3.973985042764909,0.580257730387558,2.8427426053058014,-3.8664620421777443,87.1794921955237,21.375250548195993,1.1312424374591146,4,-1.5600013732910156,-2.1199989318847656,-3.957500457763672,-6.1999969482421875,-2.8600006103515625,1,-0.05388172610559916,2.047621815645355,96.38999938964844,5.611071080405726,96.9499969482422,2.3613807429443368,96.9800033569336,-0.05388172610559916 7113,2014-04-23,97.6500015258789,98.33999633789062,96.80999755859376,96.80999755859376,74800.0,0.004113126230117281,-2.6428370314530283,1.1666701987877564,53.080179371042455,53.477482579453564,-1.7781411286399305,-2.1692859825687805,-4.120209017290989,-8.278418025675137,17.670402676690216,1.5299987792968608,0.17013327464130157,1.990501785278326,-0.4540379675224102,4.435041538079062,0.7682319088779508,3.212771661678701,-3.8298173638388704,78.76939039963943,15.975390572314609,1.22226987640037,4,-1.6650047302246094,-2.2250022888183594,-4.282501220703125,-6.599998474121094,-3.9800033569335938,2,-0.054173075605384424,-1.0749966621526255,97.25,2.047621815645355,96.38999938964844,5.611071080405726,96.9499969482422,-0.054173075605384424 7114,2014-04-24,97.9800033569336,98.20999908447266,96.66000366210938,97.41999816894531,94500.0,0.003379434981035212,2.0392167129169065,0.6666696941898915,57.36569408550858,54.239775996098295,-1.9319277405358406,-2.34795042057101,-4.235059409081714,-8.507082542308552,17.044681027606746,1.5499954223632812,0.48341255630542435,2.148003387451169,-0.4434305743343998,4.739437349236738,0.8522864065583775,3.4437203683439606,-3.6174417337914804,85.60028076171875,23.277435342041898,1.2957169808927873,4,-1.9950065612792969,-2.555004119873047,-4.565004348754883,-6.930000305175781,-5.1800003051757955,3,-0.04909170262493057,-2.6428370314530283,97.6500015258789,-1.0749966621526255,97.25,2.047621815645355,96.38999938964844,-0.04909170262493057 7115,2014-04-25,98.25,98.6999969482422,97.61000061035156,98.01000213623048,123100.0,0.002755630065482073,-1.0961449583685121,0.4285636435470653,79.19537185792149,57.78465423841221,-1.9351207501457992,-2.4124215935295155,-4.272660042944636,-8.66931085381151,17.218936998724924,1.0899963378906392,0.5764065774220057,2.2090000152587947,-0.457250119057818,4.8752501495754075,0.8758749481004884,3.542125082417101,-3.410146211088062,84.26584432837292,14.524680163230983,1.3331250671583035,4,-1.9750022888183594,-2.6450004577636577,-4.6725006103515625,-7.1999969482421875,-4.559997558593764,4,-0.0456997238042699,2.0392167129169065,97.9800033569336,-2.6428370314530283,97.6500015258789,-1.0749966621526255,97.25,-0.0456997238042699 7116,2014-04-28,99.58999633789062,100.0,97.4499969482422,98.25,145900.0,0.013638639571405875,1.3611099337373949,5.583367771879404,79.82158971929464,61.03544051265149,-2.7402552594426197,-3.5442794316848847,-5.397616303490381,-9.866147357884458,17.207666006556146,2.5500030517577983,0.723406233073618,3.3014965057373047,0.2866324376879845,6.316360573786625,1.7940644717126446,4.808928539761965,-4.209722506672449,89.51398265729026,15.07929493452842,1.5074320340246588,4,-2.664997100830078,-3.3349952697753906,-5.954996109008789,-8.539993286132812,-6.029998779296861,0,-0.04649058563783093,-1.0961449583685121,98.25,2.0392167129169065,97.9800033569336,-2.6428370314530283,97.6500015258789,-0.04649058563783093 7117,2014-04-29,96.19000244140624,99.48999786376952,94.58999633789062,98.79000091552734,213300.0,-0.034139913861918725,1.450005435953982,-1.940302671434113,53.063064858797624,60.89025314300663,0.8809267284477045,-0.13381951099346168,-1.8183015454342666,-6.340193343778992,16.12837011842502,5.0,0.8320281262395781,-0.10949745178224646,-3.1210721666554946,2.9020772630910017,-1.6152848092188776,1.3962899056543847,3.809997558593764,29.574954167254003,-44.089840826548766,1.5057873574366256,4,1.1049957275390767,0.06499862670899859,-2.5550022125244,-5.139999389648423,-2.0800018310546733,1,-0.031396238650690855,1.3611099337373949,99.58999633789062,-1.0961449583685121,98.25,2.0392167129169065,97.9800033569336,-0.031396238650690855 7118,2014-04-30,93.5999984741211,97.37000274658205,93.02999877929688,95.61000061035156,147600.0,-0.026925916431521424,-1.7555567396585514,0.7730781984054513,42.81525632011665,58.833840948609144,3.53370558463358,2.344025187159687,0.9030250706375114,-3.6341790301958525,14.744786938628963,4.3400039672851705,1.0062058859934666,-2.5520011901855497,-5.792207339546437,0.6882049591753372,-4.172104264865993,-0.9318981155051063,6.400001525878906,8.177899497795467,-63.30881987280952,1.6201030746804463,4,2.9150009155273438,2.6550025939941406,0.3625011444091797,-2.5499954223632812,0.5400009155273438,2,0.00844018085903886,1.450005435953982,96.19000244140624,1.3611099337373949,99.58999633789062,-1.0961449583685121,98.25,0.00844018085903886 7119,2014-05-01,91.0999984741211,93.16000366210938,90.5199966430664,93.16000366210938,117200.0,-0.02670940214482176,1.563107155687403,1.024877113738589,36.891980272508505,56.33488363734655,5.712659587123042,4.622655251675042,3.533472830766115,-1.0458987602031726,13.574576246747682,3.0800018310546875,1.0011673087448827,-4.76100120544433,-8.684190562649292,-0.8378118482393688,-6.722595884046811,-2.7994065268418495,8.621201477050775,6.118160608355472,-63.78562163336364,1.9615946786024798,5,4.159999847412109,4.159999847412109,3.117502212524414,-0.04999542236328125,2.970001220703125,3,0.028210754532057125,-1.7555567396585514,93.5999984741211,1.450005435953982,96.19000244140624,1.3611099337373949,99.58999633789062,0.028210754532057125 7120,2014-05-02,92.47000122070312,92.9000015258789,91.0999984741211,91.37000274658205,88900.0,0.0150384497204048,-1.1951162779878954,-0.5339784970130557,44.26030037973664,55.49494500345959,4.068148783692081,3.1121430710823574,2.267716255501483,-2.353087893035763,12.369226477139888,1.8000030517578125,0.9542373524724042,-3.200498580932617,-7.39841099976563,0.9974138379003961,-5.299454790349117,-1.1015423715161177,6.699126531982415,20.56966125661234,-49.659774576910934,2.0989562094165057,5,2.789997100830078,2.789997100830078,1.7700004577636719,-1.4199981689453125,0.8300018310546733,4,0.00356874474638591,1.563107155687403,91.0999984741211,-1.7555567396585514,93.5999984741211,1.450005435953982,96.19000244140624,0.00356874474638591 7121,2014-05-05,92.18000030517578,92.83999633789062,91.16000366210938,91.44000244140624,79700.0,-0.003136162125002895,-1.58461321767913,0.6727262638803371,39.74275943616081,54.026244033454155,4.13276321687259,3.5038154362985097,2.6729934040272383,-1.9970109321680383,13.122214112429829,1.67999267578125,0.6642017964305467,-3.4409996032714787,-7.783901852449532,0.9019026459065742,-5.612450727860505,-1.2695484786824522,6.470179580932609,18.50616985734653,-49.69656872825355,2.1714511245890242,5,3.079998016357422,3.079998016357422,1.9575004577636719,-1.1299972534179688,0.12999725341798296,0,0.016381016828285633,-1.1951162779878954,92.47000122070312,1.563107155687403,91.0999984741211,-1.7555567396585514,93.5999984741211,0.016381016828285633 7122,2014-05-06,91.26000213623048,92.25,90.83999633789062,91.8000030517578,67700.0,-0.009980453090686736,-1.043465040551523,-0.7297330735207171,36.75477434911015,52.21231014212834,4.5971660055749055,4.415497745996973,3.661590888259582,-1.0023628826144204,14.160531974648748,1.410003662109375,0.3642575159034891,-4.2119979858398295,-8.941656167283625,0.5176601956039661,-6.576827076561727,-1.8471688951179317,6.90236675529539,10.802990274479939,-53.92652491441309,2.364829090721895,5,3.99999618530272,3.99999618530272,2.857500076293931,-0.20999908447267046,0.6699981689452983,1,0.02520266676007643,-1.58461321767913,92.18000030517578,-1.1951162779878954,92.47000122070312,1.563107155687403,91.0999984741211,0.02520266676007643 7123,2014-05-07,92.86000061035156,92.88999938964844,91.0,91.0,80200.0,0.017532308094104998,-1.032256741347203,-3.444439734949813,37.484802625327625,50.00332220210823,2.5102288356782196,2.747662564947646,2.1579352529580547,-2.519246393231228,14.415330711937724,1.8899993896484375,0.23944965161345522,-2.479499435424799,-7.351025465216281,2.3920265943666834,-4.91526245032054,-0.043736420529057796,4.8438259462667475,88.63627825252651,26.81086985864436,2.4357630148957408,5,2.3999977111816406,2.3999977111816406,1.3650016784667969,-1.80999755859375,-0.6500015258789062,2,0.013461124184621864,-1.043465040551523,91.26000213623048,-1.58461321767913,92.18000030517578,-1.1951162779878954,92.47000122070312,0.013461124184621864 7124,2014-05-08,92.61000061035156,93.54000091552734,91.63999938964844,92.38999938964844,127900.0,-0.0026922248369243285,-1.2093025318926207,0.11828018737130529,36.990412938873284,45.31388232221399,2.143834468527558,2.9147660789976158,2.4801481080229024,-2.1892961702747016,14.531520226369896,1.9000015258789062,0.005126653592910202,-2.5819995880126925,-7.601798530202316,2.4377993541769314,-5.091899059107504,-0.07210011691788054,4.662796151453634,65.55560265050369,7.231281207206756,2.509899471094809,5,2.6499977111816406,2.6499977111816406,1.779998779296875,-1.55999755859375,-0.06999969482421875,3,0.016520880781917047,-1.032256741347203,92.86000061035156,-1.043465040551523,91.26000213623048,-1.58461321767913,92.18000030517578,0.016520880781917047 7125,2014-05-09,93.0,93.4000015258789,91.95999908447266,92.02999877929688,78600.0,0.0042112016745288194,-1.594597566843082,4.409071993341656,39.73349328418971,40.85964938498011,1.0401936052753626,2.4744245453984774,2.169994267497131,-2.5031315960911797,14.560499234260387,1.44000244140625,-0.2824168933579614,-2.079500198364258,-7.193787464397587,3.034787067669072,-4.636643831380923,0.477643434652407,3.867628754680865,80.0,22.287362379165742,2.5571436330166684,5,2.0049972534179688,2.259998321533203,1.677499771118164,-1.9499969482421875,0.1399993896484375,4,0.011505373062626001,-1.2093025318926207,92.61000061035156,-1.032256741347203,92.86000061035156,-1.043465040551523,91.26000213623048,0.011505373062626001 7126,2014-05-12,94.16000366210938,94.29000091552734,93.0,93.0500030517578,92600.0,0.012473157657090006,-1.1322210872772671,1.1443290860468922,40.80905179456455,39.4980923778431,-1.0851735829927946,1.3705117352826335,1.072079169368095,-3.599731045155977,15.180867123510849,1.2900009155273438,-0.6631618855491439,-0.9104969024658232,-6.030893180099824,4.2098993751681775,-3.4706950412828235,1.6497012363511772,2.326767165874628,96.23196866866137,40.50152279063323,2.560198138816999,5,-0.21500396728515625,1.0999946594238281,0.5174961090087891,-3.1100006103515625,-0.8500061035156108,0,-0.009133396101360214,-1.594597566843082,93.0,-1.2093025318926207,92.61000061035156,-1.032256741347203,92.86000061035156,-0.009133396101360214 7127,2014-05-13,93.62000274658205,94.52999877929688,93.33999633789062,94.20999908447266,66700.0,-0.005734928786378379,-1.0695529873817453,-0.5315279400645897,38.11209585582018,38.97551899292127,-1.0594805857507623,1.8684829382601293,1.651120519681129,-2.9941918157229708,15.671894608040688,1.19000244140625,-1.3339250015520747,-1.362997817993147,-6.521512354338569,3.7955167183522747,-3.942255086165858,1.2162594501795638,2.508761630306907,74.22106664591857,20.520678282292806,2.579257268172714,5,-1.0950050354004048,1.6399955749511577,1.0524959564208842,-2.569999694824233,-0.09000396728517046,1,-0.013992791599614751,-1.1322210872772671,94.16000366210938,-1.594597566843082,93.0,-1.2093025318926207,92.61000061035156,-0.013992791599614751 7128,2014-05-14,92.3000030517578,93.80999755859376,92.25,93.7300033569336,121400.0,-0.014099547704536253,-1.039203953306325,2.423744374903098,34.16944830615904,38.67301544110467,0.06338812165522256,3.0893335369993054,2.9388885026570364,-1.6174205790214131,16.147362636437084,1.5599975585937642,-2.2221271683703634,-2.519497680664074,-7.805388669157082,2.7663933078289347,-5.162443174910578,0.1234478135824304,3.492235261101797,22.837501781951893,-25.719537445152262,2.642945494246502,5,0.3849945068359517,2.959995269775405,2.349996566772475,-1.2499999999999858,1.6100006103515767,2,-0.004008697013525908,-1.0695529873817453,93.62000274658205,-1.1322210872772671,94.16000366210938,-1.594597566843082,93.0,-0.004008697013525908 7129,2014-05-15,90.41999816894531,92.4000015258789,90.25,91.58999633789062,64200.0,-0.020368416258429223,-1.8476944997423175,0.8181803631164122,29.974422995420767,37.08569573173624,2.052649093491283,4.6933090364103975,4.781882013583726,0.32001743649590253,16.39383553805188,2.1500015258789062,-2.676090493154007,-4.071502304077143,-9.601406169954956,1.4584015618006703,-6.836454237016056,-1.3065503711382291,5.055905643726689,3.9719209680064456,-38.41301878330924,2.764951932938909,5,1.970001220703125,4.7050018310546875,4.380001068115234,0.6300048828125,2.5900039672851705,3,0.019796515724130215,-1.039203953306325,92.3000030517578,-1.0695529873817453,93.62000274658205,-1.1322210872772671,94.16000366210938,0.019796515724130215 7130,2014-05-16,91.8499984741211,91.87999725341795,90.25,90.41999816894531,56500.0,0.015815088853506687,1.1879189132449777,-1.2222243958422996,30.29532816290535,36.03598114581896,0.5872032540283953,3.0162857910142975,3.290749017399378,-1.0401384892450807,16.566924664573673,1.6299972534179545,-2.7687248044453128,-2.3865020751953097,-7.909412316945094,3.1364081665544745,-5.147957196070209,0.37495304567958954,3.207833033537142,37.383152580803866,0.9200747606497686,2.7614551208748925,5,0.5400009155273438,3.2750015258789062,2.950000762939453,-0.5199966430664062,0.8000030517578125,4,0.007512274935972396,-1.8476944997423175,90.41999816894531,-1.039203953306325,92.3000030517578,-1.0695529873817453,93.62000274658205,0.007512274935972396 7131,2014-05-19,92.81999969482422,93.12000274658205,91.01000213623048,91.56999969482422,69800.0,0.010560710253864958,1.2810742152059167,0.8741256875790282,40.20918088920277,36.41980409471814,-0.3156621637181871,1.8605049285399957,2.2847780432312135,-1.9409713312211068,16.628190594295194,2.1100006103515625,-2.5118569573642304,-1.2380008697509766,-6.69826355539125,4.222261815889297,-3.9681322125711063,1.4921304730691531,1.8532052922213609,60.04673896767845,21.774135674494026,2.7301313428201364,5,-0.43000030517578125,2.3050003051757812,1.9799995422363281,-1.4699974060058594,0.45999908447265625,0,0.003447529582808917,1.1879189132449777,91.8499984741211,-1.8476944997423175,90.41999816894531,-1.039203953306325,92.3000030517578,0.003447529582808917 7132,2014-05-20,92.01000213623048,92.8499984741211,91.3000030517578,92.8499984741211,78800.0,-0.008726541276199762,2.6904813805631584,-0.6719970703124887,44.84771380341194,37.23790533672751,0.6838221642418034,2.3798215163193532,3.0418820536479245,-1.075712955209383,16.50072032754529,1.5499954223632955,-2.5086577847119145,-1.7859985351562386,-7.10233451357044,3.530337443257963,-4.4441665243633395,0.8721694540508622,2.3093464518514537,49.43829615786877,7.054926036072722,2.6581679892070986,5,0.37999725341795454,3.114997863769517,2.789997100830064,-1.0150032043457173,0.8399963378906108,1,0.014128848953165907,1.2810742152059167,92.81999969482422,1.1879189132449777,91.8499984741211,-1.8476944997423175,90.41999816894531,0.014128848953165907 7133,2014-05-21,92.36000061035156,92.7699966430664,91.55999755859376,92.20999908447266,49700.0,0.0038039176828066346,1.494859956425615,-0.17857402361489857,54.743981657289844,39.21052408321823,0.2854590498981082,1.700367956443955,2.66034209900468,-1.377594339593287,16.011178409596948,1.209999084472642,-2.3909594334093356,-1.1715000152587862,-6.199021162799653,3.8560211322820805,-3.6852605890292267,1.3422605585116543,1.6338000906838204,73.5191146720822,25.451750796693176,2.513760573770435,5,0.029998779296875,2.7649993896484375,2.4399986267089844,-1.3650016784667969,1.6100006103515625,2,0.012667801658872824,2.6904813805631584,92.01000213623048,1.2810742152059167,92.81999969482422,1.1879189132449777,91.8499984741211,0.012667801658872824 7134,2014-05-22,93.16999816894531,94.16999816894531,92.1500015258789,92.58999633789062,56600.0,0.008770003824609907,-1.7671348843042578,3.8666395402065,52.75156006708109,40.65697594798394,-0.488075489329475,0.5391847042367317,1.8307887282061728,-2.1377890101732646,15.311502479553308,2.0199966430664062,-2.1012591753636656,-0.121002197265625,-4.6919758860698835,4.4499714915386335,-2.4064890416677542,2.1644846471365042,-2.9199981689453125,74.48978400239781,21.996346688170775,2.2854868444021306,5,-0.779998779296875,1.9550018310546875,1.5850028991699219,-2.174999237060547,0.950004577636733,3,0.007942529866987957,1.494859956425615,92.36000061035156,2.6904813805631584,92.01000213623048,1.2810742152059167,92.81999969482422,0.007942529866987957 7135,2014-05-23,93.76000213623048,94.12000274658205,93.11000061035156,93.38999938964844,33100.0,0.006332553170338429,-1.1720468920482352,0.6379337560180193,56.06759336629645,42.35236945595416,-1.071629136235714,-0.4263026183688936,1.2299382925184403,-2.671658539729947,14.275680476940666,1.010002136230483,-1.9135200011282052,0.6935016632080249,-3.2499361491394296,4.636939475555479,-1.2782172429656953,2.665220569381745,-3.4316021728515835,87.0254257135066,28.983940719791363,1.971718906173727,5,-1.3700027465820455,1.364997863769517,1.039997100830064,-2.7650032043457173,1.269996643066392,4,-0.007999146575426441,-1.7671348843042578,93.16999816894531,1.494859956425615,92.36000061035156,2.6904813805631584,92.01000213623048,-0.007999146575426441 7136,2014-05-27,94.95999908447266,95.11000061035156,94.08999633789062,94.5999984741211,60600.0,0.012798601972071388,2.090904887409257,0.9729674000453262,63.90975977164596,45.21877655771258,-2.3984338053589767,-2.098545879761602,-0.003613447724916341,-3.8092505179465093,12.632325801938471,1.3499984741210795,-1.6517708740007322,2.1249984741210994,-0.5434656383787058,4.793462586620905,0.7907664178711968,3.459230530371002,-4.554767156982422,96.06294955385036,30.72232081753485,1.3342320562499006,5,-2.279998779296875,0.16500091552734375,-0.08499908447265625,-3.8899993896484375,-0.34999847412109375,1,-0.02432600653817263,-1.1720468920482352,93.76000213623048,-1.7671348843042578,93.16999816894531,1.494859956425615,92.36000061035156,-0.02432600653817263 7137,2014-05-28,93.16999816894531,94.88999938964844,93.0,94.58000183105469,77700.0,-0.018850051945925483,-1.1599993024553572,-3.916670198787776,51.14898974189017,47.105392272793814,-0.7587719188640278,-0.5759246689548831,1.7190903142202956,-1.943627241489736,12.990224163819358,1.9599990844726562,-1.5101660012775255,0.4859977722167912,-1.6770163628889634,2.6490119073225458,-0.5955092953360861,1.5675048397696685,-2.576575494140627,45.35209088212896,-16.337815896135886,1.0815070675528795,5,-0.48999786376953125,1.9550018310546875,2.085002899169922,-1.9999961853027344,1.8100051879882812,2,0.001180644118422114,2.090904887409257,94.95999908447266,-1.1720468920482352,93.76000213623048,-1.7671348843042578,93.16999816894531,0.001180644118422114 7138,2014-05-29,94.38999938964844,94.51000213623048,93.44000244140624,93.76000213623048,34300.0,0.013094357032087611,1.4597616479440012,-0.44680540224659726,56.154903018094224,50.01433449753531,-1.8451690480155634,-1.8273980573367652,0.4461929336242747,-3.081421521672212,13.214442499765818,1.3400039672851705,-1.4436709731866273,1.6664989471435518,-0.5936206686895957,3.9266185629766994,0.5364391392269852,2.7965587550601185,-3.61591359742188,75.67562691218204,13.876769544726947,1.1300598079165718,5,-1.7099990844726562,0.7350006103515625,1.0200004577636719,-2.454998016357422,0.06999969482421875,3,-0.01631529744131166,-1.1599993024553572,93.16999816894531,2.090904887409257,94.95999908447266,-1.1720468920482352,93.76000213623048,-0.01631529744131166 7139,2014-05-30,93.66999816894531,94.7300033569336,92.8499984741211,94.7300033569336,80500.0,-0.007627939669020534,2.5471616631998675,-1.6825552528005223,52.2650364498111,52.45541319608039,-0.6880271213943274,-0.9538935009014295,1.1422038719723417,-2.2597325237797747,12.405385755961268,1.8800048828125,-1.2967555331087652,0.8179977416992159,-1.3435573808988721,2.979552864297304,-0.2627798195998281,1.89877530299826,-2.722475783993758,36.28313804127296,-22.254475700198647,1.080777561299047,5,-0.6099967956542969,1.4550018310546875,2.0349998474121094,-1.4399986267089844,0.45000457763673296,4,0.0032027656413180505,1.4597616479440012,94.38999938964844,-1.1599993024553572,93.16999816894531,2.090904887409257,94.95999908447266,0.0032027656413180505 7140,2014-06-02,92.8000030517578,93.2699966430664,91.91000366210938,92.7300033569336,89800.0,-0.009287873750337572,1.6930903981689216,-0.06603712473997667,45.31034272292559,53.02220895538293,0.36978455703660984,-0.061037265895350856,1.9708347259635133,-1.310119088370655,11.73929257493043,1.7599945068359375,-0.9609300166637524,-0.068497467041027,-2.2228007675843457,2.0858058335022918,-1.1456491173126864,1.0086541832306324,-1.6859815377902407,27.81250745058726,-24.88476602003647,1.077151650271659,6,0.4049987792968892,2.3249969482422017,2.9049949645996236,-0.4750061035156108,1.4199981689453267,0,0.014224134174737335,2.5471616631998675,93.66999816894531,1.4597616479440012,94.38999938964844,-1.1599993024553572,93.16999816894531,0.014224134174737335 7141,2014-06-03,93.69000244140624,94.06999969482422,91.4000015258789,92.56999969482422,273900.0,0.009590510348927994,1.8404277337012762,16.000108991828657,50.23568923237998,53.62087289193494,-0.42893371053814633,-0.8770790824307539,1.0563749323573433,-2.0967930110453636,10.84819121991015,2.6699981689453125,-0.29899407369144626,0.7460018157958785,-1.4125398662855844,2.9045434978773415,-0.33326902524486,1.825272656836617,-2.416141763583312,65.6161122417969,14.995321527608453,1.0792708410407346,6,-0.4350013732910014,1.4349975585937642,2.2499961853027486,-0.8600044250488139,0.40999603271485796,1,0.014302447464751289,1.6930903981689216,92.8000030517578,2.5471616631998675,93.66999816894531,1.4597616479440012,94.38999938964844,0.014302447464751289 7142,2014-06-04,93.55999755859376,93.8000030517578,92.63999938964844,93.41000366210938,54800.0,-0.001387606782204731,2.6825227669057594,0.13392279344147595,54.61198451333872,53.606206542607026,-0.06251406996925368,-0.5965129762977028,1.1653848101310444,-1.8716322220940782,9.7643445447561,1.1600036621093608,0.2864603067923639,0.5009971618652429,-1.5205076335604275,2.5225019572909133,-0.5097552358475923,1.511749559578078,-2.159996032714858,64.86471006025657,10.286294740211076,1.0107523977128348,6,-0.30499649047852984,1.3100013732910014,3.0300025939941264,0.03500366210936079,0.7900009155273295,2,0.011222777673761897,1.8404277337012762,93.69000244140624,1.6930903981689216,92.8000030517578,2.5471616631998675,93.66999816894531,0.011222777673761897 7143,2014-06-05,94.11000061035156,94.1500015258789,92.56999969482422,93.68000030517578,70500.0,0.005878613361584906,5.196059658623423,2.8667853509661576,64.96351132776203,54.96309001601603,-0.3779160505273893,-1.1047064715866384,0.5919630369727855,-2.3231134914094866,8.98531695425192,1.5800018310546875,0.5670461541516687,0.9885002136230412,-1.083755781242715,3.0607562084887974,-0.04762778380982979,2.024628211055912,-2.7099990844726562,81.38130913923065,19.55874719031668,1.0361279974328752,6,-0.8549995422363281,-0.2999992370605469,2.664999008178711,-0.5149993896484375,0.1900024414062358,3,0.009244530240565485,2.6825227669057594,93.55999755859376,1.8404277337012762,93.69000244140624,1.6930903981689216,92.8000030517578,0.009244530240565485 7144,2014-06-06,94.13999938964844,94.6999969482422,93.55999755859376,94.6999969482422,40700.0,0.00031876292744992263,3.0714441416891667,-1.302318979436168,60.475758698940524,55.452886164087595,-0.2859175254409507,-1.0690133362470249,0.5609779737506528,-2.240003365958728,8.54636961466459,1.1399993896484375,0.8180036753202842,0.9419990539550724,-1.1634488502913598,3.0474469582015047,-0.11072489816814368,1.9947230060782886,-2.5915979003906244,83.03035347265055,17.368002021269945,1.0527239521232152,6,-0.8849983215332031,-1.4599990844726562,2.2450008392333984,-0.034999847412109375,-1.2299957275390625,4,0.0033991894720513116,5.196059658623423,94.11000061035156,2.6825227669057594,93.55999755859376,1.8404277337012762,93.69000244140624,0.0033991894720513116 7145,2014-06-09,94.06999969482422,94.13999938964844,93.43000030517578,94.08000183105469,41300.0,-0.0007435701644152859,9.923293620517637,0.01786103542234287,56.231306840137194,54.599724727253275,-0.1869836412730308,-0.9641755918769945,0.6439870612328207,-2.062380685512821,8.05246653330212,0.7099990844726562,0.8819017827996305,0.8184993743896456,-1.3198846908702961,2.9568834396495873,-0.2506926582403253,1.8876914070196165,-2.3791342407226495,80.9091476567319,13.935972867054687,1.0691920326299729,6,-0.9249992370605469,-1.3899993896484375,1.1899986267089844,0.5450019836425781,-1.5599975585937358,0,0.000531551524609819,3.0714441416891667,94.13999938964844,5.196059658623423,94.11000061035156,2.6825227669057594,93.55999755859376,0.000531551524609819 7146,2014-06-10,93.3000030517578,93.87000274658205,92.93000030517578,93.43000030517578,27300.0,-0.008185358196708736,-1.1609183306587016,12.996948893975487,56.456462419305076,55.18944391363271,0.3607124810197746,-0.2760655417639555,1.3999382889973475,-1.2006004182662338,8.231584195062148,1.1399993896484375,0.9096614670377932,0.09150276184080042,-2.004119471631924,2.1871249953135248,-0.9563083548955547,1.1393138785771555,-1.4723721914062224,34.27250226553819,-33.476260572782195,1.0478111167363588,6,-0.2350006103515483,-0.620002746582017,1.9599952697754048,1.3149986267089986,-1.6100006103515625,1,0.009860644575059307,9.923293620517637,94.06999969482422,3.0714441416891667,94.13999938964844,5.196059658623423,94.11000061035156,0.009860644575059307 7147,2014-06-11,92.30999755859376,92.9499969482422,91.72000122070312,92.51000213623048,40100.0,-0.010610991005164605,1.2777820948452123,1.538529256411593,49.7648023104926,54.479432723899194,1.3587890879305036,0.6437721176033335,2.3212283364045163,-0.13561169062948863,8.83994210237399,1.5800018310546733,0.8135684993971068,-0.8330024719238196,-2.956178930242075,1.2901739863944357,-1.8945907010829472,0.22858575723530805,2.8000030517577983,19.798563213977044,-45.26966749853236,1.0615882291591272,6,0.7550048828124858,0.37000274658201704,2.950000762939439,2.3850021362304545,0.8899993896484375,2,0.01939119231794062,-1.1609183306587016,93.3000030517578,9.923293620517637,94.06999969482422,3.0714441416891667,94.13999938964844,0.01939119231794062 7148,2014-06-12,91.93000030517578,92.26000213623048,91.44000244140624,92.08999633789062,38900.0,-0.004116534107551861,2.2799487312509763,0.7999618539004387,43.92158182708956,53.55238221026347,1.51215822942153,1.0483793745975163,2.607979725878721,0.3490563894769565,8.903429171997997,0.8699951171875284,0.470281398340191,-1.1944995880126896,-3.354728675442857,0.9657294994174777,-2.2746141317277733,-0.11438504429760599,3.1122003173828148,15.03063464499883,-46.82806196682378,1.0801145437150845,6,1.1199989318847656,0.75,3.329998016357422,2.8600006103515625,0.09999847412109375,3,0.02632435723824389,1.2777820948452123,92.30999755859376,-1.1609183306587016,93.3000030517578,9.923293620517637,94.06999969482422,0.02632435723824389 7149,2014-06-13,92.20999908447266,93.0,91.2300033569336,91.9000015258789,64700.0,0.0030457824254037646,-1.145458412710156,-1.9375327833675076,42.16378590791333,53.20276478637322,1.121183596560627,0.9585017022763793,2.224138291803044,0.17003237116347236,7.791520223030508,1.7699966430664062,0.463647801334659,-1.0040008544921903,-2.8120575671670736,0.8040558581826929,-1.9080292108296248,-0.09997249815475584,2.6881136108398493,33.67687503768821,-23.965741498038213,0.9040283563374385,6,0.7550010681152344,0.470001220703125,3.049999237060547,2.795001983642578,-0.15000152587889204,4,0.022665697733827317,2.2799487312509763,91.93000030517578,1.2777820948452123,92.30999755859376,-1.1609183306587016,93.3000030517578,0.022665697733827317 7150,2014-06-16,92.54000091552734,92.8499984741211,91.66999816894531,92.36000061035156,37400.0,0.0035788074431317707,1.950017643075808,0.5806507186454026,36.585382357667825,51.68606402251631,0.8386107850533193,0.7197453143211305,1.8126196953150213,-0.054613531911172686,6.619522332811875,1.1800003051757812,0.273902312272142,-0.7084991455078153,-2.431290493183411,1.0142922021677805,-1.5698948193456204,0.15289652832998968,2.1380252194824294,49.62113111579894,-3.030970420155178,0.8613956738378012,6,0.4249992370605469,0.1399993896484375,2.7199974060058594,2.5699996948242188,-0.5500030517578267,0,0.0039983006583259595,-1.145458412710156,92.20999908447266,2.2799487312509763,91.93000030517578,1.2777820948452123,92.30999755859376,0.0039983006583259595 7151,2014-06-17,93.13999938964844,93.48999786376952,91.95999908447266,92.79000091552734,63000.0,0.006483666178788816,1.9142960944596341,1.9444326707074133,49.808436958610294,51.15233651643538,0.17029845451359904,0.15278287196950657,1.2366557456298182,-0.541823552183132,6.056059968679276,1.5299987792968608,0.2102499890468863,-0.12450065612793537,-1.836445531829085,1.5874442195732144,-0.9804730939785173,0.7314717817226466,1.3311453786767657,84.51330421103145,29.659791800395794,0.8559724378505782,6,-0.17499923706054688,-0.45999908447265625,1.9924983978271484,2.1199989318847656,-0.9199981689453125,1,-0.006763981721562784,1.950017643075808,92.54000091552734,-1.145458412710156,92.20999908447266,2.2799487312509763,91.93000030517578,-0.006763981721562784 7152,2014-06-18,93.30999755859376,93.79000091552734,92.41000366210938,93.51000213623048,35100.0,0.0018251897150454166,2.6315615118206446,-0.5714441416893733,42.03538329274833,48.60476673476718,-0.043462069856175845,0.08977344253911212,1.0586684687869763,-0.5933868933501287,5.399812615990047,1.3799972534179688,0.3431082803058132,-0.019502258300761355,-1.6263883012616844,1.5873837846601617,-0.8229452797812229,0.7839407631797002,0.9666787250479416,81.24985098824651,27.830988572482944,0.8034430214804604,6,-0.3449974060058736,-0.629997253417983,1.2925014495849467,1.950000762939439,-2.5499954223632812,2,-0.017361431353272283,1.9142960944596341,93.13999938964844,1.950017643075808,92.54000091552734,-1.145458412710156,92.20999908447266,-0.017361431353272283 7153,2014-06-19,93.52999877929688,94.0199966430664,93.04000091552734,93.73999786376952,23900.0,0.0023577454341370263,1.5454545454545454,1.0499713904252579,48.88535496129417,47.316944097250925,-0.3960361076121188,-0.04013809111017963,0.7921275579628855,-0.6889588239357352,4.767167129163149,0.9799957275390625,0.3291796295563927,0.14199905395507528,-1.4001607045257174,1.684158812435868,-0.629080825285314,0.9130789331954645,0.5638771287423481,82.43731029013645,25.74171125232818,0.7710798792403936,6,-0.8449974060058594,-0.8499984741210938,0.3624992370605469,1.7299995422363281,-3.019996643066392,3,-0.00352829931959453,2.6315615118206446,93.30999755859376,1.9142960944596341,93.13999938964844,1.950017643075808,92.54000091552734,-0.00352829931959453 7154,2014-06-20,93.91000366210938,94.87999725341795,93.86000061035156,93.87000274658205,101000.0,0.004062919788005104,-32.99694850603894,-0.19048138056306965,59.585483352396,47.68963037639079,-0.9075336895583348,-0.3814164915772267,0.36742737889420596,-1.0588989897627386,5.226173815454598,1.3499984741210795,0.2575450289359651,0.48500366210937784,-1.0705840554351056,2.0405913796538613,-0.2927901966628639,1.2627975208816196,-2.6800003051757812,69.78212249341075,9.043338847033482,0.7777938587722447,6,-0.8550033569335938,-1.2300033569335938,0.06249427795410156,1.3499946594238281,-0.8400039672851562,4,-0.020019218501756253,1.5454545454545454,93.52999877929688,2.6315615118206446,93.30999755859376,1.9142960944596341,93.13999938964844,-0.020019218501756253 7155,2014-06-23,93.01000213623048,94.44000244140624,92.83999633789062,94.36000061035156,34100.0,-0.009583659788973242,1.1192103840460197,-33.74918939539596,44.13793919909939,46.32090557414572,-0.19411892237754103,0.48434878957900196,1.221347668801954,-0.07556539599011103,5.440019326311566,1.6000061035156108,-0.038218189635230715,-0.3774978637695199,-1.9352407818057031,1.1802450542666634,-1.1563693227876115,0.40137359524857175,-1.7069989013672,35.95903117079992,-23.164662734076614,0.7788714590180903,6,0.04499816894529829,-0.3300018310547017,0.7474975585937358,2.114997863769517,-0.9599990844726847,0,-0.010214004470672555,-32.99694850603894,93.91000366210938,1.5454545454545454,93.52999877929688,2.6315615118206446,93.30999755859376,-0.010214004470672555 7156,2014-06-24,92.6500015258789,93.69000244140624,92.31999969482422,92.56999969482422,52900.0,-0.0038705580269129403,-3.7241324879639612,-0.059260682577269526,42.45443560886412,45.50864260729811,0.07150180591402489,0.6982147223109507,1.5594703356347566,0.3396950851537923,5.329278371156766,1.370002746582017,-0.2765413751152721,-0.6219985961914034,-2.023540636901018,0.779543444518211,-1.3227696165462106,0.0787724241634038,-1.2754584106445321,12.890708819111724,-43.62694679930344,0.7007710203548072,6,0.404998779296875,0.4099998474121094,1.1074981689453125,2.4749984741210938,-2.5600051879882812,1,-0.0071236227872596425,1.1192103840460197,93.01000213623048,-32.99694850603894,93.91000366210938,1.5454545454545454,93.52999877929688,-0.0071236227872596425 7157,2014-06-25,93.27999877929688,93.5999984741211,92.0,92.12000274658205,25700.0,0.006799754377143641,-1.2857096146615006,14.49961853900421,43.2078416682275,45.42933814520232,-0.45419423708094087,0.08103572258704617,0.8812594206883091,-0.21053953795815517,5.661232399514232,1.5999984741210938,-0.4460722636129475,0.002498626708984375,-1.3982211138285976,1.4032183672465663,-0.6978612435598137,0.7028584969777825,-1.835346581298836,44.44444444444466,-8.559314536942487,0.7003598702687943,6,-0.22499847412109375,-0.10999679565429688,0.47750091552734375,1.845001220703125,-3.6800003051757812,2,-0.011363610339465535,-3.7241324879639612,92.6500015258789,1.1192103840460197,93.01000213623048,-32.99694850603894,93.91000366210938,-0.011363610339465535 7158,2014-06-26,92.8499984741211,93.55999755859376,92.33999633789062,92.7699966430664,33500.0,-0.004609780347373027,-1.59574053632884,0.06896733161013745,40.09216211813487,45.19915772411583,0.13413783147819913,0.41080992634532265,1.2506078761263524,0.342719792823857,6.011125636047489,1.2200012207031392,-0.5820856685503912,-0.350501632690424,-1.660069500461276,0.959066235080428,-1.00528556657585,0.304282301195002,-1.3366393750146557,29.513864053596695,-18.878287501537184,0.654783933885427,6,0.4249992370605469,0.3200035095214844,0.907501220703125,2.2750015258789062,-1.8300018310546875,3,-0.022509384730610704,-1.2857096146615006,93.27999877929688,-3.7241324879639612,92.6500015258789,1.1192103840460197,93.01000213623048,-0.022509384730610704 7159,2014-06-27,93.97000122070312,94.4000015258789,92.18000030517578,92.18000030517578,106700.0,0.012062496122648758,-1.4804470226196513,22.374499332443257,49.33863488427246,46.616185782627454,-0.7933870488629822,-0.7226137383915727,0.036261713013786334,-0.6585545895817972,5.8586466210485275,2.220001220703125,-0.534287700086324,0.7545009613037053,-0.5842574142694872,2.0932593368768977,0.08512177351710193,1.4238801490903086,-2.3893093585104594,80.737674162644,34.95263247336632,0.6693791877865969,6,-0.5500030517578125,-0.7999992370605469,-0.21250152587890625,1.154998779296875,-2.279998779296889,4,-0.03682025156460622,-1.59574053632884,92.8499984741211,-1.2857096146615006,93.27999877929688,-3.7241324879639612,92.6500015258789,-0.03682025156460622 7160,2014-06-30,94.12000274658205,95.01000213623048,93.33999633789062,93.7300033569336,100600.0,0.0015962703408571866,-1.8546780041211541,0.2178766425566636,55.90777020824719,47.29388947703155,-0.7774532861895267,-0.8101927479065267,-0.20731801119914905,-0.6928596286446549,5.316490451367319,1.670005798339858,-0.3683071913630158,0.8385025024414148,-0.5434616454552383,2.220466650338068,0.14752042849309532,1.5294845763897342,-2.47332477656488,70.43193494995286,22.23265326251161,0.6909820739483234,6,-0.6150016784668111,-0.9500007629394673,-0.3625030517578267,1.0049972534179545,-1.9200057983398438,0,-0.011156003199287556,-1.4804470226196513,93.97000122070312,-1.59574053632884,92.8499984741211,-1.2857096146615006,93.27999877929688,-0.011156003199287556 7161,2014-07-01,95.02999877929688,95.70999908447266,93.95999908447266,94.08000183105469,76600.0,0.009668465853799324,-1.9411704364774067,2.4358934230602816,69.82508001966278,50.38163355779982,-1.5546467043707963,-1.7019101696281922,-1.1841942314666483,-1.4963407559505413,5.451355258184039,1.75,-0.16416354118909737,1.6814987182617216,0.10054218722801522,3.262455249295428,0.8910204527448684,2.4719769837785748,-3.248787842631174,81.67114628082348,28.645078977605742,0.7904782655168531,7,-1.1749992370605469,-1.55999755859375,-1.2724990844726562,0.095001220703125,-2.0699996948242188,1,-0.03135847380636081,-1.8546780041211541,94.12000274658205,-1.4804470226196513,93.97000122070312,-1.59574053632884,92.8499984741211,-0.03135847380636081 7162,2014-07-02,94.61000061035156,95.33999633789062,94.38999938964844,94.87999725341795,42000.0,-0.004419637739033755,-1.676051192228753,-0.28420790568430376,69.4202877718524,52.66329275897296,-1.040243087553904,-1.2640221506393914,-0.8650602219004497,-0.968793615249723,5.593508326743039,0.9499969482421875,0.07791193586359668,1.2090003967285128,-0.46832761631414144,2.886328409771167,0.3703363902071857,2.04766440324984,-2.5930623848174434,68.83855936232936,10.551665414873383,0.8386640065213277,7,-0.7550010681152344,-1.1399993896484375,-0.7075004577636719,0.5149993896484375,-0.48000335693360796,2,-0.04777512148082985,-1.9411704364774067,95.02999877929688,-1.8546780041211541,94.12000274658205,-1.4804470226196513,93.97000122070312,-0.04777512148082985 7163,2014-07-03,94.9800033569336,95.0999984741211,94.62999725341795,94.97000122070312,23700.0,0.00391082067640891,2.760124515518776,-0.037045409590552685,69.81403501878422,53.799798499682765,-1.3219494700141183,-1.650106384821413,-1.3466024817176816,-1.2324747659033903,5.983899628135335,0.48999786376953125,0.1499181766925659,1.5355030059814396,-0.2601943736296164,3.3312003855924956,0.6376543161759116,2.4333516957869676,-2.741481479863168,79.32022719609928,17.18006096514099,0.8978486898055286,7,-1.1250038146972656,-1.5100021362304688,-1.0775032043457031,0.14499664306640625,0.5799942016601705,3,-0.05664355330241999,-1.676051192228753,94.61000061035156,-1.9411704364774067,95.02999877929688,-1.8546780041211541,94.12000274658205,-0.05664355330241999 7164,2014-07-07,94.45999908447266,94.8499984741211,94.0500030517578,94.51000213623048,38300.0,-0.0054748815969901665,1.1917811082544651,-4.999237223494937,63.370446010936156,55.936743700997965,-0.7998350339599511,-1.164609471039455,-0.9571184937005341,-0.6239007422750547,6.371066149600043,0.9300003051757955,0.2707401115630148,0.9994987487793026,-0.8277172469017131,2.8267147444603182,0.08589075093880183,1.9131067466198033,-2.013188574958093,47.25744508934751,-15.786089231665315,0.9136079978405074,7,-0.6049995422363281,-0.9899978637695312,-0.5574989318847656,0.6650009155273438,0.45000457763671875,0,-0.03641755742904429,2.760124515518776,94.9800033569336,-1.676051192228753,94.61000061035156,-1.9411704364774067,95.02999877929688,-0.03641755742904429 7165,2014-07-08,94.12000274658205,94.72000122070312,93.75,94.5500030517578,61100.0,-0.003599368422463778,1.5194946742630666,8.599481232831897,57.08094317759618,57.561911208634854,-0.31941686198580044,-0.8650252498891007,-0.7629884034044068,-0.19162246620361145,6.778681196366359,0.970001220703125,0.3153469363581962,0.6570022583007926,-1.1738583875544748,2.48786290415606,-0.2584280646268411,1.5724325812284263,-1.4774009225699984,18.87769997002809,-39.737793925961284,0.9154303229276354,7,-0.26500320434571734,-0.6500015258789205,-0.02750205993653765,1.0049972534179545,1.3799972534179545,1,-0.025818107036381877,1.1917811082544651,94.45999908447266,2.760124515518776,94.9800033569336,-1.676051192228753,94.61000061035156,-0.025818107036381877 7166,2014-07-09,94.22000122070312,94.69000244140624,93.95999908447266,94.33999633789062,30900.0,0.0010624571951014516,-1.2812626659990496,0.27905821401325454,56.64235657864834,59.05463508757051,-0.19365548054011583,-0.9408011886357599,-1.053897276367536,-0.2165021862009553,6.900080330112191,0.7300033569335795,0.25743023340396576,0.7110008239746151,-1.1486201311554112,2.5706217791046413,-0.21880965359039806,1.6408113015396282,-1.3933555610634443,29.559893284198,-25.11052123253854,0.9298104775650149,7,-0.27500152587890625,-0.75,-0.05500030517578125,0.904998779296875,1.2099990844726562,2,-0.021439229954255845,1.5194946742630666,94.12000274658205,1.1917811082544651,94.45999908447266,2.760124515518776,94.9800033569336,-0.021439229954255845 7167,2014-07-10,94.0999984741211,94.58000183105469,93.04000091552734,93.04000091552734,42800.0,-0.0012736440779801406,-1.9056687971440087,-8.833672431332655,54.22221518937268,60.624640984374714,0.06134788650463463,-0.716558544957465,-1.0205267949159378,-0.02163516455780723,6.376486198227764,1.5400009155273438,0.3791865197499078,0.5014980316162081,-1.2860535851491477,2.289049648381564,-0.3922777767664627,1.3952738399988789,-1.1003516089914314,51.45625314805488,0.28584734750147334,0.8937758083826753,7,-0.154998779296875,-0.6299972534179688,0.09000205993652344,1.0250015258789062,1.1399993896484233,3,-0.0121147652299054,-1.2812626659990496,94.22000122070312,1.5194946742630666,94.12000274658205,1.1917811082544651,94.45999908447266,-0.0121147652299054 7168,2014-07-11,94.3499984741211,94.68000030517578,93.08999633789062,93.5999984741211,37500.0,0.0026567481833568163,1.2553189186849338,0.7075487994472275,53.32322227690082,61.06737291688898,0.05196353403917442,-0.817896504482519,-1.2725438642986262,-0.20525507519340636,5.629368910006362,1.5900039672851562,0.5624295375357349,0.6304981231689482,-1.00244598866189,2.2634422349997863,-0.1859739327464638,1.44697017908436,1.3600006103515625,72.37565334682179,22.586285706398357,0.816472055915418,7,0.02500152587890625,-0.8799972534179688,-0.28749847412109375,0.7750015258789062,1.2000045776367045,4,-0.0023317564839545613,-1.9056687971440087,94.0999984741211,-1.2812626659990496,94.22000122070312,1.5194946742630666,94.12000274658205,-0.0023317564839545613 7169,2014-07-14,94.3000030517578,94.8000030517578,93.8000030517578,94.8000030517578,37500.0,-0.0005298931973698462,3.0,-0.6666666666666666,61.178523969138375,61.653012223654656,0.17175428980263518,-0.6358978028743678,-1.1445932473474585,-0.0758824403406777,5.369284744592281,1.0,0.7070622793773964,0.4760025024413892,-1.0111982751908073,1.9632032800735857,-0.26759788637470194,1.2196028912574803,1.3575959777832196,71.59094357289291,19.22379852035364,0.7436003888160961,7,0.07499694824220171,-0.8300018310546733,-0.7675018310546733,0.8249969482422017,0.9399948120117188,0,0.01336155319257415,1.2553189186849338,94.3499984741211,-1.9056687971440087,94.0999984741211,-1.2812626659990496,94.22000122070312,0.01336155319257415 7170,2014-07-15,92.91000366210938,94.23999786376952,92.9000015258789,94.23999786376952,29500.0,-0.014740183930699424,1.0150408719346267,2.659988403320284,51.91178170043611,59.66264574374058,1.5333090774849154,0.825569938925014,0.2646506493286722,1.3640229093164749,5.350122166743751,1.400001525878892,0.8919684723423131,-0.9324970245361328,-2.360471620752122,0.4954775716798565,-1.6464843226441275,-0.21850972642813815,2.696243313598629,0.5264277998851615,-54.48645789998606,0.7139872981079947,7,1.2099952697753906,0.55999755859375,0.05749702453613281,2.214996337890625,2.1999969482421875,1,0.02152620730996313,3.0,94.3000030517578,1.2553189186849338,94.3499984741211,-1.9056687971440087,94.0999984741211,0.02152620730996313 7171,2014-07-16,92.51000213623048,93.51000213623048,91.91999816894531,93.51000213623048,36800.0,-0.004305257885185321,2.180007934570341,0.7518829771977709,44.14005571664643,56.85373107093993,1.7190317945388216,1.2395036691870729,0.6889944362362854,1.8181786554866761,6.053310883139067,1.5900039672851705,0.9162767959768132,-1.3009986877441264,-2.8191678665104547,0.21717049102220187,-2.0600832771272906,-0.5419140983609623,2.987995021484352,20.486214131310728,-34.38202377605215,0.7590845893831614,7,0.9999961853027202,0.959999084472642,0.4024982452392436,2.614997863769517,2.589996337890611,2,0.03232080634228551,1.0150408719346267,92.91000366210938,3.0,94.3000030517578,1.2553189186849338,94.3499984741211,0.03232080634228551 7172,2014-07-17,91.69000244140624,92.75,91.37000274658205,92.0999984741211,47200.0,-0.00886390310116647,-1.6285776566757935,0.40999603271485796,41.66669407110453,53.72624874341995,2.325859936130982,2.0363176456407786,1.5539686370649832,2.669113150758065,7.094658959959308,1.3799972534179545,0.8483149720968441,-2.039998626708993,-3.8208552816507932,-0.25914197176719256,-2.930426954179893,-1.1495702992380927,3.5933147769824245,9.329436336822528,-46.73231404670527,0.8904283274709025,7,1.4199981689453267,1.7799987792968892,1.1824989318847798,3.434997558593764,3.0,3,0.04078959280385619,2.180007934570341,92.51000213623048,1.0150408719346267,92.91000366210938,3.0,94.3000030517578,0.04078959280385619 7173,2014-07-18,93.1999969482422,93.51000213623048,91.2699966430664,91.2699966430664,38000.0,0.016468474933250432,-1.3212488486731724,-4.7073633673866855,44.761869172848144,51.65862909474352,0.5999048217240386,0.5273712045047461,0.055841556649355084,1.202980126550571,7.76208319990482,2.2400054931640767,0.6181934307746104,-0.5135040283202983,-2.308224232991691,1.2812161763510943,-1.4108641306559946,0.383856074015398,1.7702551124019266,54.674130347861485,1.6621002495629469,0.8973601023356932,7,-0.16499710083009234,0.2700042724609233,-0.3274955749511861,1.9250030517577983,1.7600021362304545,4,0.021888422557140297,-1.6285776566757935,91.69000244140624,2.180007934570341,92.51000213623048,1.0150408719346267,92.91000366210938,0.021888422557140297 7174,2014-07-21,92.02999877929688,92.52999877929688,91.52999877929688,92.52999877929688,25300.0,-0.012553628833218422,3.0,-0.2590673165486661,37.514891925864355,49.484623400106635,1.5521871819018571,1.6330287824383731,1.2324158319696608,2.3989852197125856,7.861656200806018,1.6699981689453267,0.3755185568854813,-1.5895019531249943,-3.5317574697759255,0.3527535635259369,-2.56062971145046,-0.6183741947995287,2.570227739589484,25.589286998695158,-24.177461406816327,0.9711277583254656,7,1.0050010681152344,1.44000244140625,0.8350009918212891,3.095001220703125,2.8300018310546875,0,0.038248444193751174,-1.3212488486731724,93.1999969482422,-1.6285776566757935,91.69000244140624,2.180007934570341,92.51000213623048,0.038248444193751174 7175,2014-07-22,92.05999755859376,93.12999725341795,91.5999984741211,92.16999816894531,32700.0,0.000325967398617788,-1.970874937038875,0.22000122070309658,30.17353075393612,46.5436427529164,1.3401810648746988,1.6107951388807606,1.1969045629998192,2.396230239665698,8.540763161010762,1.5299987792968608,0.07855783649870318,-1.5120029449462749,-3.5605777775328136,0.5365718876402639,-2.5362903612395513,-0.4877155286529984,2.2072059727105966,35.26781152716985,-10.031019254233257,1.0242874162932727,7,0.9750022888183452,1.430000305175767,0.7625026702880717,3.065002441406236,2.6700057983398295,1,0.03454269378132202,3.0,92.02999877929688,-1.3212488486731724,93.1999969482422,-1.6285776566757935,91.69000244140624,0.03454269378132202 7176,2014-07-23,91.98999786376952,92.54000091552734,91.75,92.5,22200.0,-0.0007603703745451273,1.6779511980655089,4.636357331114613,31.652620657304155,44.035910027131,1.1852283104666554,1.7168368936084875,1.2230686034522336,2.477056835264065,8.933834252973668,0.7900009155273438,-0.1505224601736046,-1.5490024566650504,-3.6797300076297716,0.5817250942996708,-2.614366232147418,-0.4836386811826827,1.977484978711047,32.14283281448952,-9.75792221150833,1.065363775482363,7,1.0450019836425923,1.5000000000000142,0.8325023651123189,3.135002136230483,2.8300018310547017,2,0.033916760724383765,-1.970874937038875,92.05999755859376,3.0,92.02999877929688,-1.3212488486731724,93.1999969482422,0.033916760724383765 7177,2014-07-24,92.22000122070312,92.58999633789062,91.41999816894531,92.38999938964844,35200.0,0.002500308319109079,3.105313880337304,0.3333283468218376,30.28567754001918,41.47618283414415,0.7381242935065728,1.47918820742683,0.9684069619244724,2.2503860681177343,9.220558335027151,1.1699981689453125,-0.30737883655538667,-1.2659992218017635,-3.475142737363697,0.9431442937601702,-2.3705709795827374,-0.16142746402078956,1.4777330018360288,42.41081464022698,5.026772927914756,1.10457175778097,7,0.8149986267089844,1.2699966430664062,0.6024990081787109,2.904998779296875,2.4899978637695312,3,0.03122963798846068,1.6779511980655089,91.98999786376952,-1.970874937038875,92.05999755859376,3.0,92.02999877929688,0.03122963798846068 7178,2014-07-25,90.76000213623048,91.8499984741211,90.4800033569336,91.5199966430664,33700.0,-0.01583169665090911,-1.0757626550452564,4.470604075038064,26.70023349444159,37.64526167028896,1.8275112539454454,2.924523650807501,2.4288280904831936,3.6771596579947214,9.761876564814214,1.7399978637695312,-0.5207037879103069,-2.6214984893798743,-5.134188832881975,-0.10880814587777365,-3.8778436611309246,-1.365153317628824,2.6949583283613947,10.566016007370893,-24.5128731625813,1.2563451717510496,7,1.5999984741210795,2.334999084472642,2.062498092651353,4.364997863769517,5.529998779296861,4,0.043301016005672155,3.105313880337304,92.22000122070312,1.6779511980655089,91.98999786376952,-1.970874937038875,92.05999755859376,0.043301016005672155 7179,2014-07-28,90.51000213623048,90.87000274658205,89.72000122070312,90.54000091552734,35500.0,-0.002754517343716567,2.3333259619636366,0.0394723633224066,27.00633872218694,34.87799022826127,1.6576859876935828,3.058847147795589,2.73696126343971,3.9009249725172452,10.970263932439568,1.1500015258789205,-0.7322983023639864,-2.698498535156233,-5.5003870547432,0.10338998443073422,-4.099442794949724,-1.2975542753627423,2.5879634754424075,23.167209226880175,-13.384306023724562,1.4009442597934862,7,1.104999542236314,2.2049980163574077,2.1724987030029155,4.614997863769517,5.489997863769517,0,0.04916580315117325,-1.0757626550452564,90.76000213623048,3.105313880337304,92.22000122070312,1.6779511980655089,91.98999786376952,0.04916580315117325 7180,2014-07-29,93.06999969482422,95.5,92.5,93.87999725341795,104700.0,0.028284139853853585,-2.076927892327556,27.001017294010282,44.42287754994821,34.90941487640591,-0.9803205888472633,0.4386420734149965,0.2199426161824789,1.309513419347212,11.439804302589593,4.989997863769517,-0.9135089875472175,-0.08600082397461506,-2.855134176103931,2.683132528154701,-1.470567500039266,1.2985658520900358,-3.3499984741210938,57.958463349859294,19.674789366761395,1.384566676064655,7,-0.45999908447265625,-0.3549995422363281,-0.2024993896484375,2.0550003051757812,3.0199966430664062,1,0.019232845400201315,2.3333259619636366,90.51000213623048,-1.0757626550452564,90.76000213623048,3.105313880337304,92.22000122070312,0.019232845400201315 7181,2014-07-30,92.0500030517578,93.7699966430664,91.51000213623048,93.7699966430664,52100.0,-0.010959456821865055,1.627910380894489,2.1234552784266993,40.85638545853001,34.819380586119856,-0.036248758702711825,1.290081121743853,1.24068102970557,2.299350495430815,11.238423511868517,2.2599945068359233,-1.190065807351317,-0.9569976806640739,-3.6202293906003433,1.7062340292721956,-2.2886135356322086,0.37461817430406086,-2.3300018310546733,40.31145887781854,3.541431099848623,1.331615854968137,7,0.5599975585937642,0.6649971008300923,0.817497253417983,3.0749969482422017,3.75,2,0.029114613974199344,-2.076927892327556,93.06999969482422,2.3333259619636366,90.51000213623048,-1.0757626550452564,90.76000213623048,0.029114613974199344 7182,2014-07-31,90.08999633789062,92.06999969482422,89.97000122070312,91.27999877929688,63200.0,-0.021292847896649203,-1.9370758461735456,0.6918644624139969,33.51391154974267,33.56960751688592,1.8695302031511005,3.0504986205903037,3.204781995854475,4.214141026397215,10.96082928484065,2.0999984741210938,-1.3674375794974196,-2.691004180908209,-5.541991046678106,0.15998268486168854,-4.1164976137931575,-1.2655107480232601,-0.25439514160156307,6.401300957238422,-24.796404182975408,1.4254934328849476,7,2.5200042724609375,2.6250038146972656,2.9675045013427734,5.035003662109375,6.0500030517578125,3,0.05250309189927482,1.627910380894489,92.0500030517578,-2.076927892327556,93.06999969482422,2.3333259619636366,90.51000213623048,0.05250309189927482 7183,2014-08-01,89.5999984741211,90.18000030517578,88.94999694824219,89.02999877929688,76800.0,-0.005438981947915145,-2.3698567143588725,-0.478990357490896,32.410153267535634,33.00241433262717,2.006131791586185,3.285208392302394,3.6819814853373316,4.66471561987197,10.84897164700626,1.2300033569335938,-1.4787579498109835,-2.912001800537112,-5.9012645829468795,0.07726098187265507,-4.406633191741989,-1.4173704093322357,5.900001525878906,9.923682794383836,-15.496808485429003,1.4946313912048825,8,2.625,2.729999542236328,3.512502670288086,5.525001525878906,6.220001220703125,4,0.057031257783195954,-1.9370758461735456,90.08999633789062,1.627910380894489,92.0500030517578,-2.076927892327556,93.06999969482422,0.057031257783195954 7184,2014-08-04,91.0199966430664,91.29000091552734,89.4800033569336,90.12999725341795,48800.0,0.015848194119729264,1.5314510707769136,1.561403273948975,42.94246384582122,34.42118467616996,0.4780726412771372,1.6804368164243328,2.2393089327550797,3.214747858392826,11.025390222157078,1.80999755859375,-1.4779452954261956,-1.3200035095214844,-4.232200421231539,1.5921934021885704,-2.7761019653765118,0.13609494633354302,4.3490032958984415,31.603034051544398,2.908295816103749,1.4560984558550238,8,1.2050018310546875,1.3100013732910156,2.202503204345703,4.105003356933594,5.390007019042969,0,0.05789941185261949,-2.3698567143588725,89.5999984741211,-1.9370758461735456,90.08999633789062,1.627910380894489,92.0500030517578,0.05789941185261949 7185,2014-08-05,91.69000244140624,92.33000183105469,90.3000030517578,90.5500030517578,45900.0,0.007361083531646884,-1.4756091887717775,1.2808990690417612,46.99853611648059,36.126286393856226,-0.27930862168170734,0.86330957357562,1.5349262786756697,2.5194819568660307,11.499773385979486,2.029998779296889,-1.606746959140196,-0.5284976959228658,-3.3286132674279827,2.271617875582251,-1.9285554816754171,0.8715600898296856,3.5506174377441653,56.846590594316915,25.993497339548263,1.4000577857525556,8,0.534996032714858,0.6399955749511861,1.6049976348877095,3.434997558593764,4.8600006103515625,1,0.04700618872104445,1.5314510707769136,91.0199966430664,-2.3698567143588725,89.5999984741211,-1.9370758461735456,90.08999633789062,0.04700618872104445 7186,2014-08-06,92.1999969482422,92.58000183105469,91.06999969482422,91.13999938964844,49200.0,0.0055621604674060965,-1.5166766272904137,0.9298229176426621,51.91009309582193,38.52899923338987,-0.845271435975846,0.2047180663358148,0.9570869135949778,1.968893660262907,12.044246152971423,1.5100021362304688,-1.5618770863640918,0.08249702453615271,-2.554622184541117,2.719616233613422,-1.236062580002482,1.4010566290747875,2.9148104722900285,89.53156000941627,53.64438968474673,1.3185596045386327,8,0.02500152587889204,0.13000106811522016,1.1375045776367045,2.9250030517577983,3.1700057983398438,2,0.04219088414755734,-1.4756091887717775,91.69000244140624,1.5314510707769136,91.0199966430664,-2.3698567143588725,89.5999984741211,0.04219088414755734 7187,2014-08-07,92.95999908447266,93.4000015258789,92.0999984741211,92.44000244140624,51800.0,0.008242973550824484,-1.166663487764405,0.49056400069097245,49.04762740939028,41.0120430017175,-1.6642831734092027,-0.6799293213909436,0.1943783046188372,1.1662373989610586,12.4524085038058,1.3000030517578125,-1.4444228081433863,0.8994991302490263,-1.6030433069230696,3.402041567421122,-0.3517720883370288,2.1507703488350813,2.0315121266137766,90.11231485878777,54.26341621297004,1.2512712185860486,8,-0.7350006103515625,-0.7350006103515625,0.7025012969970703,2.1650009155273438,2.4800033569335795,3,0.030550817504897188,-1.5166766272904137,92.1999969482422,-1.4756091887717775,91.69000244140624,1.5314510707769136,91.0199966430664,0.030550817504897188 7188,2014-08-08,94.12999725341795,94.63999938964844,92.4499969482422,92.79000091552734,68000.0,0.012586038946516442,-1.16831466275883,2.5769326701585067,58.33332828743681,44.49281962007859,-2.576972051062725,-1.9681632644360292,-1.0041169608261242,-0.03924603971877616,13.172750479773715,2.190002441406236,-1.3088896798655867,2.0804973602294723,-0.38127389592260386,4.542268616381548,0.8496117321534342,3.3113829883055104,0.7406836724115919,90.11623007077868,50.78144168575145,1.2308856280760387,8,-1.9049987792968608,-1.9049987792968608,-0.467496871948228,0.9950027465820455,2.0500030517578267,4,0.021353470677568653,-1.166663487764405,92.95999908447266,-1.5166766272904137,92.1999969482422,-1.4756091887717775,91.69000244140624,0.021353470677568653 7189,2014-08-11,95.55999755859376,95.95999908447266,94.19000244140624,94.83000183105469,63200.0,0.015191759767356094,1.3137229480403099,0.5447744198228317,62.49999999999998,46.50138878119546,-3.5931563949403085,-3.4772061505240544,-2.423373839870706,-1.4777756619404983,14.233959039554273,1.8300018310547017,-1.1373878443360326,3.447497940063485,0.6958110223269216,6.199184857800049,2.0716544811951962,4.823341398931774,-6.610000610351577,92.93283027820377,50.89076805102148,1.3758434588682826,8,-3.1049995422363423,-3.1049995422363423,-1.8974971771240376,-0.4349975585937642,0.5400009155273295,0,0.0027208261079227913,-1.16831466275883,94.12999725341795,-1.166663487764405,92.95999908447266,-1.5166766272904137,92.1999969482422,0.0027208261079227913 7190,2014-08-12,94.91000366210938,95.6999969482422,94.41999816894531,95.05999755859376,64100.0,-0.006801945511623053,-1.2654747758453313,-0.20547229363936248,60.01374128807049,48.62998387336662,-2.966688854372265,-2.813968385676503,-1.7419211630035534,-0.8435304432252622,14.621961736761568,1.2799987792968892,-0.7939130470615652,2.6975040435791016,-0.3097144795300011,5.704722566688204,1.1938947820245573,4.201113305133646,-5.819806671142572,78.52769829407342,33.777992641962854,1.5036092615545504,8,-2.455005645751953,-2.455005645751953,-1.2475032806396484,0.214996337890625,2.0,1,0.015804445707748194,1.3137229480403099,95.55999755859376,-1.16831466275883,94.12999725341795,-1.166663487764405,92.95999908447266,0.015804445707748194 7191,2014-08-13,95.5,95.5999984741211,93.33000183105469,94.9000015258789,31400.0,0.006216376726641881,4.675024080414278,-4.0001525940993155,60.97724763483459,51.68146566059905,-3.3702565615788274,-3.3397046365013097,-2.3216460297160637,-1.4423320448430417,14.100628483397154,2.2699966430664062,-0.39127836352760426,3.13800048828125,-0.20952403514858986,6.48552501171109,1.464238226566323,4.811762749996177,-6.272406967163079,88.0829271570825,41.2595382635812,1.673762261714922,8,-3.045001983642578,-3.045001983642578,-1.8374996185302734,-0.375,0.410003662109375,2,0.010994796353484881,-1.2654747758453313,94.91000366210938,1.3137229480403099,95.55999755859376,-1.16831466275883,94.12999725341795,0.010994796353484881 7192,2014-08-14,95.43000030517578,95.79000091552734,94.6999969482422,95.25,32800.0,-0.0007329810976357543,1.422226931717003,0.300001271568989,67.23248109259777,55.550613196717066,-2.7525815944194107,-3.1359280648019876,-2.2377854036438833,-1.378919665286901,13.232849392712698,1.090003967285142,-0.31406871202980824,2.8810009002685604,-0.7169456389667204,6.478947439503841,1.082027630650927,4.679974169886194,-6.067759151306149,84.90032886800279,32.107162929795095,1.7989732696176381,8,-2.7099990844726562,-2.9750022888183594,-1.7224998474121094,-0.30500030517578125,0.5599975585937358,3,-0.0006287075175717138,4.675024080414278,95.5,-1.2654747758453313,94.91000366210938,1.3137229480403099,95.55999755859376,-0.0006287075175717138 7193,2014-08-15,95.23999786376952,96.47000122070312,94.23999786376952,96.44000244140624,70300.0,-0.0019910137357084245,2.539681866897509,-6.6666807951511045,67.5315016740565,58.28272851096543,-1.8756563110405153,-2.935776498389515,-2.0535750485701243,-1.2008277625793227,13.172641666068255,2.230003356933608,-0.09768238675367513,2.5889984130859176,-1.1973867923457533,6.3753836185175885,0.695805810370075,4.48219101580176,-5.745801551287826,60.82791095474314,4.11015842023744,1.8931926027158388,8,-1.8549957275390483,-2.529998779296861,-1.5324974060058452,-0.11499786376951704,-0.37999725341795454,4,0.0021000061121674296,1.422226931717003,95.43000030517578,4.675024080414278,95.5,-1.2654747758453313,94.91000366210938,0.0021000061121674296 7194,2014-08-18,95.5500030517578,96.0,95.16000366210938,95.87999725341795,38300.0,0.0032549894470987883,1.9473571495494508,0.2749941190308163,61.03204549943685,59.842007331293914,-1.6489039581865939,-3.128974727522831,-2.36685655407463,-1.5098846651652877,13.109180239062319,0.839996337890625,0.442211870269432,2.7230033874511577,-1.2637759466626335,6.709782721564949,0.729613720394255,4.71639305450806,-5.776774542947251,70.70068956133358,13.555774801286546,1.9933896670568985,8,-1.7800025939941264,-2.840003967285142,-1.6275024414062358,-0.6800041198730327,-0.5500030517577983,0,0.006593377637850173,2.539681866897509,95.23999786376952,1.422226931717003,95.43000030517578,4.675024080414278,95.5,0.006593377637850173 7195,2014-08-19,95.23999786376952,96.1500015258789,94.5999984741211,95.43000030517578,35900.0,-0.0032444288653801223,-1.1088459382590463,0.5757750907451937,65.14716462745315,61.3127930570307,-0.8743191539625741,-2.70732253963412,-2.0615408769029386,-1.1933793558448684,13.478905748239372,1.5500030517578125,1.0902342383627115,2.253998184204093,-1.855735906649869,6.363732275058055,0.19913113877711908,4.308865229631067,-5.19889844648327,60.82791095474314,1.4894964332966296,2.05486704542698,8,-0.9549980163574077,-2.529998779296861,-1.3174972534179545,-1.4299964904785014,-1.519996643066392,1,0.009029826014714137,1.9473571495494508,95.5500030517578,2.539681866897509,95.23999786376952,1.422226931717003,95.43000030517578,0.009029826014714137 7196,2014-08-20,95.11000061035156,95.56999969482422,94.4000015258789,94.93000030517578,36200.0,-0.0013649438926269797,1.1272723489551182,-0.9473578541599035,78.85060938714007,64.6242354990029,-0.32198869121008045,-2.4576002258772576,-1.9130173102726502,-1.0666731881649838,13.820680357547305,1.1699981689453125,1.5027247772260068,1.968000793457037,-2.218688198379482,6.154689785293556,-0.1253437024612225,4.061345289375296,-4.811745120928634,39.01351735085964,-25.90487282281797,2.0933444959182586,8,-0.6500015258789062,-2.4000015258789062,-1.3150005340576172,-2.1300010681152344,-0.8700027465820455,2,0.0189254867017834,-1.1088459382590463,95.23999786376952,1.9473571495494508,95.5500030517578,2.539681866897509,95.23999786376952,0.0189254867017834 7197,2014-08-21,95.0999984741211,95.38999938964844,94.37000274658205,95.0,37400.0,-0.00010516387515802084,1.9999887803071534,0.5555461365659305,83.45498286635,67.41553045221548,0.026256807364319457,-2.3407864582192133,-1.8523073951050293,-1.0812900483967667,13.912082767648718,1.019996643066392,1.8348425385316744,1.8139987945556584,-2.4367891327665347,6.0647867218778515,-0.3113951691054382,3.939392758216755,-4.5548731554469555,38.56499173768647,-31.93386314020954,2.1253939636610943,8,-0.1999969482421875,-2.3899993896484375,-1.6099987030029297,-2.1199989318847656,-0.8399963378906108,3,0.008517404847369292,1.1272723489551182,95.11000061035156,-1.1088459382590463,95.23999786376952,1.9473571495494508,95.5500030517578,0.008517404847369292 7198,2014-08-22,94.69000244140624,95.45999908447266,94.52999877929688,94.9000015258789,24500.0,-0.004311209666595595,-2.5093926787487946,-2.1000228885329872,75.45080627155332,68.85450892683251,0.5856285006066457,-1.7088838982718215,-1.383071967145682,-0.7078080314832818,13.337174107561136,0.9300003051757812,2.0664651289373097,1.2075027465820227,-2.912972585245967,5.327978078410013,-0.8527349193319793,3.2677404124960248,-3.907882086650943,17.977523273954006,-55.06854672393908,2.060237665913997,8,0.20999908447267046,-1.9800033569335795,-1.400001525878892,-1.7100028991699077,-1.1300048828124716,4,0.013728961757791813,1.9999887803071534,95.0999984741211,1.1272723489551182,95.11000061035156,-1.1088459382590463,95.23999786376952,0.013728961757791813 7199,2014-08-25,94.95999908447266,95.44000244140624,93.77999877929688,94.9499969482422,30800.0,0.0028513743384206425,2.4226567354355324,-0.04762942779284464,74.00882143045183,70.40951783154156,0.24761053953173473,-1.7164053601704978,-1.5984970209392202,-1.019027137606102,12.04909693144097,1.6600036621093608,2.319287970882087,1.2549995422363338,-2.6653695228166185,5.175368607289286,-0.7051849902901495,3.215184074762817,-3.9503634950794435,49.788984712256266,-24.260837031087988,1.9601845325264762,8,-0.05999755859375,-2.25,-1.707498550415039,-1.9799995422363281,-2.3700027465820312,0,-0.0010530589204422736,-2.5093926787487946,94.69000244140624,1.9999887803071534,95.0999984741211,1.1272723489551182,95.11000061035156,-0.0010530589204422736 7200,2014-08-26,94.86000061035156,95.51000213623048,94.62999725341795,95.1500015258789,40500.0,-0.0010530589204422736,-1.346655816082587,-28.993897787989326,70.78129842881981,71.49885680865103,0.3796996376434265,-1.555162657883173,-1.454602373589367,-0.951032145939962,11.751068625714517,0.8800048828125284,2.3532343853489834,1.0655010223388643,-2.8755045166420103,5.006506561319739,-0.905001747151573,3.0360037918293017,-3.6319503957059567,60.33526696473858,-11.270581728367517,1.9705027694904407,8,0.2649993896484375,-2.1500015258789062,-1.6075000762939453,-1.8800010681152344,-2.0400009155273438,1,0.0014758527171372382,2.4226567354355324,94.95999908447266,-2.5093926787487946,94.69000244140624,1.9999887803071534,95.0999984741211,0.0014758527171372382 7201,2014-08-27,94.7300033569336,95.48999786376952,94.44000244140624,95.48999786376952,24600.0,-0.001370411686501538,1.763165820065556,2.620662439820003,65.33802116665153,71.28836126132366,0.4346998374519586,-1.279702980086597,-1.3006571858523728,-0.804461366066306,12.02908382803073,1.0499954223632812,2.189124967848983,0.8015037536621037,-3.0714122205767893,4.674419727900997,-1.1349542334573357,2.737961740781543,-3.292275102045693,54.91345284558179,-13.758608648579411,1.9364579871194436,8,0.39499664306640625,-2.0200042724609375,-1.4675045013427734,-1.7500038146972656,-1.040000915527358,2,-0.010661903308763487,-1.346655816082587,94.86000061035156,2.4226567354355324,94.95999908447266,-2.5093926787487946,94.69000244140624,-0.010661903308763487 7202,2014-08-28,94.81999969482422,95.23999786376952,94.36000061035156,94.58999633789062,20300.0,0.000950029924009721,-1.5507358551067159,-0.30263818338788284,57.35612289052362,70.15776361870891,0.2783463738143297,-1.0510585040882319,-1.3706464571442183,-0.8942774397330311,12.487548801119509,0.8799972534179545,2.1055091177262852,0.6549999237060575,-2.784386180903681,4.094386028315796,-1.0646931285988188,2.374692976010934,-3.1809805213037095,60.11554320742603,-5.60256659580547,1.7196930523048697,8,0.14500045776367188,-2.1100006103515625,-1.5575008392333984,-1.8400001525878906,-1.6900024414062642,3,-0.006116872315138355,1.763165820065556,94.7300033569336,-1.346655816082587,94.86000061035156,2.4226567354355324,94.95999908447266,-0.006116872315138355 7203,2014-08-29,94.70999908447266,95.33999633789062,94.4499969482422,94.87999725341795,31700.0,-0.0011600992481080041,-1.5796992481203658,-0.7391116860715208,37.38869985126016,67.53072521335594,0.34113436717532863,-0.5677073056507993,-1.2485968765190307,-0.805012730358925,12.478225925484878,0.8899993896484233,1.9466731995619142,0.28949928283691406,-2.3993361836156595,2.9783347492894876,-1.0549184503893656,1.6339170160631937,-2.8777406290648457,53.75713876209962,-8.166601816270003,1.3444177332262857,8,0.2550010681152344,-2.0,-1.447500228881836,-1.7299995422363281,-2.2600021362304545,4,-0.004751314038561216,-1.5507358551067159,94.81999969482422,1.763165820065556,94.7300033569336,-1.346655816082587,94.86000061035156,-0.004751314038561216 7204,2014-09-02,96.29000091552734,96.75,95.2699966430664,95.9800033569336,120900.0,0.016682523981923714,1.4065178826185663,-1.823534691679535,66.04649677347228,67.63065100735807,-1.2548173604503603,-1.8262847826233326,-2.810192121743455,-2.397571628129043,13.431672351291102,2.0400009155273438,1.7363226413712027,1.6060009002685547,-0.6828594099557392,3.8948612104928486,0.4615707451564077,2.7504310553807017,-4.272232749507722,80.7531714666956,20.065134732683802,1.1444301551121494,9,-1.0250015258789062,-3.44000244140625,-3.5625,-3.3100013732910156,-2.2300033569335795,1,-0.028351888368227773,-1.5796992481203658,94.70999908447266,-1.5507358551067159,94.81999969482422,1.763165820065556,94.7300033569336,-0.028351888368227773 7205,2014-09-03,96.0,96.80999755859376,95.4800033569336,96.33000183105469,309700.0,-0.003011744862083332,1.0620172460699309,-1.0645304193738925,56.249999999999964,65.11947218656472,-0.945055560887198,-1.2615122562318106,-2.4757607742549226,-2.1169918251932245,14.361615107576151,1.3299942016601705,1.5219563507079101,1.1005001068115234,-0.7758747720452703,2.976874985668317,0.16231266738313366,2.038687546239913,-3.6982979239415528,66.93883397793974,9.31470595024684,0.9381874394283942,9,-0.7050018310546875,-3.1200027465820312,-3.8349990844726562,-3.2849998474121094,-3.5199966430664062,2,-0.03552087148030603,1.4065178826185663,96.29000091552734,-1.5796992481203658,94.70999908447266,-1.5507358551067159,94.81999969482422,-0.03552087148030603 7206,2014-09-04,96.08999633789062,96.45999908447266,95.79000091552734,95.97000122070312,32900.0,0.0009374618530273438,-1.7916838859395365,-0.3636195496370278,58.208912734456945,62.31435328302104,-0.9850042152738467,-1.1016176315464747,-2.507759184344323,-2.2014514325458663,15.2144462322723,0.6699981689453125,1.4197199362622541,0.9959964752197266,-0.4619818388942889,2.453974789333742,0.26700731816272594,1.7249856322767272,-3.427630623229348,70.61215846739245,15.75923774778839,0.728989157057007,9,-0.7949981689453125,-3.2099990844726562,-3.4274959564208984,-3.3749961853027344,-3.6399993896484233,3,-0.03403056267759441,1.0620172460699309,96.0,1.4065178826185663,96.29000091552734,-1.5796992481203658,94.70999908447266,-0.03403056267759441 7207,2014-09-05,95.8000030517578,96.02999877929688,95.55999755859376,95.68000030517578,22100.0,-0.003017934199030403,-1.6110581304174032,1.0000635808747544,56.79620010555258,60.24161926457652,-0.6540537591668993,-0.619722701281546,-2.182251727847813,-1.9239977682174896,15.627055385973158,0.5299987792968608,1.2852065884935655,0.564002990722642,-0.5254950768072888,1.6535010582525729,0.019253956957683727,1.1087520244876004,-2.8058267895819284,57.203633659844265,2.9781823375677163,0.5447490337649623,9,-0.5050048828124858,-2.9200057983398295,-3.1375026702880717,-3.0850028991699077,-2.720001220703111,4,-0.02202505786154929,-1.7916838859395365,96.08999633789062,1.0620172460699309,96.0,1.4065178826185663,96.29000091552734,-0.02202505786154929 7208,2014-09-08,96.13999938964844,96.44000244140624,95.41000366210938,95.5999984741211,31800.0,0.0035490222031302476,-1.2391508064850212,4.49990463475163,57.108426204071826,58.36379757275652,-0.8568441340979689,-0.8447231899485104,-2.468188567052863,-2.277877351527991,15.589054792755274,1.0299987792968608,1.0498329032214428,0.8034992218017578,-0.2255776084601706,1.8325760520636862,0.2889608066707865,1.3180376369327291,-2.8405574237591367,56.49365125761029,4.1724215977322245,0.5145384151309677,9,-0.5550003051757812,-3.2600021362304688,-3.477499008178711,-3.424999237060547,-2.339996337890639,0,-0.031308530843974336,-1.6110581304174032,95.8000030517578,-1.7916838859395365,96.08999633789062,1.0620172460699309,96.0,-0.031308530843974336 7209,2014-09-09,95.81999969482422,96.22000122070312,95.58999633789062,96.01000213623048,40800.0,-0.0033284761478652447,1.0655877129349376,-0.35185577643088856,56.97122085772564,56.829344509301606,-0.44926989312415344,-0.5314961363653339,-2.132839768374623,-1.9962763683596734,15.004725107220557,0.6300048828125,0.7700201498160624,0.4704994201660213,-0.5768718743401706,1.5178707146722132,-0.05318622708706755,0.9941850674191102,-2.2397132815185614,29.28555858310597,-21.052503312119985,0.523685647253095,9,-0.2350006103515625,-2.674999237060547,-3.542501449584961,-3.490001678466797,-1.589996337890625,1,-0.03517013940007396,-1.2391508064850212,96.13999938964844,-1.6110581304174032,95.8000030517578,-1.7916838859395365,96.08999633789062,-0.03517013940007396 7210,2014-09-10,96.41000366210938,96.51000213623048,95.08999633789062,95.87999725341795,31800.0,0.006157419840996159,2.8904089545686196,-2.789471570831861,64.06935843448088,56.688381983504875,-0.8898624248435141,-1.0575849140869167,-2.7051580062426126,-2.621158917528362,14.211842833595668,1.420005798339858,0.6448616045111493,0.9855033874511747,-0.14117749932653112,2.1121842742288806,0.4221629440623218,1.5488438308400276,-2.5713403571806737,92.95788269047794,39.485935457093234,0.5633404433888545,9,-0.8250045776367188,-2.8550033569335938,-4.132505416870117,-4.080005645751953,-2.3700027465820312,2,-0.024375127209327108,1.0655877129349376,95.81999969482422,-1.2391508064850212,96.13999938964844,-1.6110581304174032,95.8000030517578,-0.024375127209327108 7211,2014-09-11,96.5500030517578,96.75,95.77999877929688,95.77999877929688,40500.0,0.0014521251356767184,-1.5194697104809465,1.4528206826065646,65.26327962749073,57.566954954279,-0.8320434158769245,-1.175137280163895,-2.854816600209105,-2.7866353293890285,14.133954315911208,0.970001220703125,0.529227573414218,1.0730026245117017,-0.16121373631183644,2.30721898533524,0.45589444409993973,1.6901108049234637,-2.4736330065358914,87.9520176486801,31.247998072730795,0.6171081804117687,9,-0.9200057983398153,-2.610004425048814,-4.2725048065185405,-4.220005035400376,-2.0100021362304545,3,-0.042154319691138586,2.8904089545686196,96.41000366210938,1.0655877129349376,95.81999969482422,-1.2391508064850212,96.13999938964844,-0.042154319691138586 7212,2014-09-12,95.37000274658205,96.48999786376952,95.16999816894531,96.37999725341795,41500.0,-0.012221649589624461,1.146348422632735,-1.3116738996888682,56.15944382632038,59.65259317373013,0.48520381188127715,0.00014513365024981795,-1.6848464900295852,-1.6529640960430214,13.754651982676469,1.3800048828124858,0.4313056234627908,-0.1039978027343551,-1.338986584028575,1.1309909785598649,-0.7214921933814651,0.5134965879127549,-1.0749425002903905,16.867818733340318,-42.88689198838715,0.6174943906471123,9,0.579994201660142,-0.9150047302246236,-3.0925045013427876,-3.0400047302246236,1.1100006103515483,4,-0.030617654548033335,-1.5194697104809465,96.5500030517578,2.8904089545686196,96.41000366210938,1.0655877129349376,95.81999969482422,-0.030617654548033335 7213,2014-09-15,95.44000244140624,95.91999816894531,94.93000030517578,95.69000244140624,32800.0,0.0007339802118930816,1.788759939823658,0.24752609871433368,54.51132294375016,58.370907192649895,0.59188822887252,-0.05702621528391205,-1.7761978975237867,-1.7757430436268464,12.969146615279026,0.9899978637695312,0.40248286335781813,-0.043998336792000714,-1.274238848157836,1.1862421745738345,-0.6591185924749254,0.571121918890924,-0.943747210130411,28.022100095995462,-31.630292555534773,0.6151202556829195,9,0.42999649047852984,-0.8100051879882528,-3.215003967285142,-3.110004425048814,2.7399978637695455,0,-0.02472758329821323,1.146348422632735,95.37000274658205,-1.5194697104809465,96.5500030517578,2.8904089545686196,96.41000366210938,-0.02472758329821323 7214,2014-09-16,96.18000030517578,96.4499969482422,95.2699966430664,95.2699966430664,30500.0,0.00775353986630356,-1.5933968275261052,-3.6400146484375,61.07385299550562,58.90689085881719,-0.18478641185978972,-0.787797050201192,-2.5126250034882815,-2.570022122391748,12.296148552937831,1.1800003051757955,0.45887855244845355,0.6644996643066463,-0.6045073958993044,1.933506724512597,0.029996134203670977,1.2990031944096216,-1.4986456877145145,68.68133019773549,8.738772230012508,0.6345035301029754,9,-0.3400001525878906,-1.1100006103515625,-3.9550018310546875,-3.8500022888183594,1.1999969482421733,1,-0.024745240651552702,1.788759939823658,95.44000244140624,1.146348422632735,95.37000274658205,-1.5194697104809465,96.5500030517578,-0.024745240651552702 7215,2014-09-17,96.0999984741211,96.5999984741211,95.76000213623048,95.9800033569336,40800.0,-0.0008317927926891899,-2.0000000000001017,0.1318622354874409,61.59050596797977,59.282623440319725,-0.09957997659749651,-0.6746524310152466,-2.4189476464894852,-2.5496288632470794,12.01516475011245,0.8399963378906108,0.6297016909912969,0.5414978027343693,-0.7463445992736553,1.829340204742394,-0.10242339826965008,1.1854190037383887,-1.2483524213692334,64.28562445766313,3.553789534655259,0.6439212010040123,9,-0.2599983215332031,-1.029998779296875,-3.645000457763672,-3.645000457763672,2.1200027465820312,2,-0.01945884648157481,-1.5933968275261052,96.18000030517578,1.788759939823658,95.44000244140624,1.146348422632735,95.37000274658205,-0.01945884648157481 7216,2014-09-18,96.91000366210938,97.02999877929688,95.79000091552734,96.18000030517578,35500.0,0.008428774202388967,1.5567135182752736,6.083608850457782,65.76172573983877,60.27879295524042,-0.8728212083034919,-1.415463169738274,-3.2088067606784136,-3.4365335613023262,11.977490035301877,1.2399978637695312,0.570550899951769,1.26150283813476,-0.14086082284806878,2.6638664991175887,0.5603210076433385,1.9626846686261814,-1.901689488890156,94.28594264870972,32.09328570334756,0.7011818304914159,9,-0.9300041198730469,-1.7300033569335938,-4.455005645751953,-4.455005645751953,1.329994201660142,3,-0.029615134022579426,-2.0000000000001017,96.0999984741211,-1.5933968275261052,96.18000030517578,1.788759939823658,95.44000244140624,-0.029615134022579426 7217,2014-09-19,95.91000366210938,97.5,95.66999816894531,96.97000122070312,91400.0,-0.010318852153660463,-1.3766125676238037,-1.4520447728436607,57.978757402392944,60.37549642172054,0.16139579545834692,-0.3706727626862829,-2.1959967667723674,-2.4657405133990835,12.085050660415456,1.8300018310546875,0.5622719389719606,0.22100257873535156,-1.1613056902686054,1.6033108477393085,-0.4701515557666198,0.912156713237323,-0.6995210282823905,38.13243086788084,-24.089281105183964,0.691154134501978,9,0.3049964904785156,-0.2700042724609375,-3.455005645751953,-3.455005645751953,2.899993896484389,4,-0.014284252885742199,1.5567135182752736,96.91000366210938,-2.0000000000001017,96.0999984741211,-1.5933968275261052,96.18000030517578,-0.014284252885742199 7218,2014-09-22,95.98999786376952,96.1999969482422,95.13999938964844,95.25,62100.0,0.0008340548285448168,-1.208330353098282,-0.6981128001381797,47.5082757536891,59.3240580768276,0.0646889791529901,-0.3671024915396828,-2.270046800864421,-2.533418040984799,11.957737703667146,1.0599975585937642,0.5383909702973568,0.2359970092773267,-1.0685931127143675,1.540587131269021,-0.4162980517185275,0.8882920702731809,1.510002136230483,36.016875181844036,-22.875069579086734,0.6522950609958473,9,0.22500228881837359,-0.34999847412107954,-3.4024982452392436,-3.534999847412095,5.130004882812528,0,0.005104755746109024,-1.3766125676238037,95.91000366210938,1.5567135182752736,96.91000366210938,-2.0000000000001017,96.0999984741211,0.005104755746109024 7219,2014-09-23,94.86000061035156,95.87999725341795,94.83999633789062,95.70999908447266,71300.0,-0.011772031238313607,-1.337062277656305,-1.1486499025703107,41.69094880509629,56.83756811800708,1.1669018507868003,0.7958211728656153,-1.145501742349964,-1.3576320792812737,12.26854020730254,1.150001525878892,0.513407026217024,-0.889000320434576,-2.207099887505123,0.4290992466359711,-1.5480501039698424,-0.22995053689930955,2.6399993896484375,0.7520392827231738,-54.76237605214314,0.6590497835352727,9,1.30999755859375,0.779998779296875,-1.8125,-2.1500015258789062,6.199996948242202,1,0.03499894237257606,-1.208330353098282,95.98999786376952,-1.3766125676238037,95.91000366210938,1.5567135182752736,96.91000366210938,0.03499894237257606 7220,2014-09-24,95.0,95.29000091552734,94.73999786376952,94.9800033569336,51600.0,0.0014758527171372382,-1.1999786380212023,-0.02352550466291479,42.11289314634102,54.26530295343489,0.9005637243580225,0.7028852518476612,-1.2446282435593474,-1.4724388526177563,12.515553426351836,0.5500030517578267,0.4606091714443892,-0.7560009002685604,-2.055578690776372,0.543576890239251,-1.405789795522466,-0.10621200501465466,2.3935998535156244,9.420359963401514,-42.359084861415255,0.6497888952539093,9,1.1199989318847656,0.6399993896484375,-1.760000228881836,-2.2900009155273438,7.5,2,0.02505260266755749,-1.337062277656305,94.86000061035156,-1.208330353098282,95.98999786376952,-1.3766125676238037,95.91000366210938,0.02505260266755749 7221,2014-09-25,93.72000122070312,94.66999816894531,92.8499984741211,94.66000366210938,44300.0,-0.013473671361019735,2.7916997806529547,-47.008012209080505,36.83542127810804,52.11818933696685,1.9410305195761879,2.0061962552845927,0.07510765457743673,-0.16980433930255856,13.029899922792653,2.1500015258789062,0.39523161026741604,-1.985499572753909,-3.511685398510167,-0.45931374699765115,-2.748592485632031,-1.2224066598757872,3.5143825134277336,18.70973034611188,-31.045858328142085,0.7630929128781258,9,1.4549980163574219,1.4549980163574219,-0.2225017547607422,-1.0100021362304688,9.30999755859375,3,0.04801536429137321,-1.1999786380212023,95.0,-1.337062277656305,94.86000061035156,-1.208330353098282,95.98999786376952,0.04801536429137321 7222,2014-09-26,94.23999786376952,94.8499984741211,93.45999908447266,93.76000213623048,35700.0,0.005548406277138707,-1.5740685796634595,-0.5106324264657837,38.242556377772154,50.31054860741374,1.3900662448395025,1.518366853820737,-0.3718550844527897,-0.6492219432084454,13.574761979378966,1.3899993896484375,0.24299854658924858,-1.4365028381347855,-3.052910265607835,0.17990458933826403,-2.244706551871303,-0.6282991243982678,2.643635049560558,41.49253799326276,-7.10460142376099,0.8082037137365243,9,0.9350013732910298,0.9350013732910298,-0.6549987792968608,-1.5299987792968608,9.040000915527358,4,0.04244482269388716,2.7916997806529547,93.72000122070312,-1.1999786380212023,95.0,-1.337062277656305,94.86000061035156,0.04244482269388716 7223,2014-09-29,94.26000213623048,94.36000061035156,93.08999633789062,93.44000244140624,23800.0,0.0002122694494315347,1.4902126513729215,1.7083479034874605,39.974307176339074,47.96615462750635,1.3243454430206185,1.5419794758315817,-0.3657662843651792,-0.6536662998121301,14.176395355013522,1.2700042724609375,0.055817031526970595,-1.3939987182616989,-3.078159578339722,0.2901621418163245,-2.2360791483007034,-0.5519182882226943,2.300940021962873,46.53479307462274,-4.3190291071473155,0.8420804300390112,9,0.9149971008300639,0.9149971008300639,-0.4550018310547017,-1.5500030517578267,8.759994506835923,0,0.04827069084708202,-1.5740685796634595,94.23999786376952,2.7916997806529547,93.72000122070312,-1.1999786380212023,95.0,0.04827069084708202 7224,2014-09-30,93.55999755859376,95.0999984741211,93.4499969482422,93.97000122070312,86100.0,-0.007426316165631164,-4.238059484596199,-0.5000046520715328,31.939123422146267,44.67155656685818,1.8032499522111465,2.136512522221352,0.39045354275698685,0.06197745573157931,13.62878203254811,1.650001525878892,-0.024269800807175557,-1.9575031280517408,-3.853792988838947,-0.061213267264534466,-2.905648058445337,-1.0093581976581447,2.7040691048738097,29.098294019061544,-15.750955877085783,0.9481449303936008,9,1.6150016784667827,1.6150016784667827,0.24500274658201704,-0.849998474121108,9.430000305175753,1,0.08080381985103924,1.4902126513729215,94.26000213623048,-1.5740685796634595,94.23999786376952,2.7916997806529547,93.72000122070312,0.08080381985103924 7225,2014-10-01,92.58999633789062,93.58000183105469,91.76000213623048,93.37000274658205,50400.0,-0.010367691812899649,2.0333212535047163,1.9024376628210906,27.293542663358238,40.39731400280479,2.4842417622398756,2.9913122682607423,1.405590452399764,1.0359089383307776,13.43320564077885,1.8199996948242045,-0.12970846230314237,-2.7570041656494197,-5.043655003027993,-0.4703533282708463,-3.9003295843387065,-1.613678746960133,3.400944870429228,24.850153044908083,-13.94596973330438,1.1433254186892883,10,2.0400047302246094,2.0400047302246094,1.2150039672851562,0.12000274658203125,11.160003662109375,2,0.0914785782018328,-4.238059484596199,93.55999755859376,1.4902126513729215,94.26000213623048,-1.5740685796634595,94.23999786376952,0.0914785782018328 7226,2014-10-02,92.81999969482422,93.70999908447266,92.5500030517578,92.88999938964844,32000.0,0.0024841059080966676,-2.8033094442983946,0.08974246114420252,33.59072297556031,37.68753239982338,1.8026242410188047,2.639074816515773,1.2265826882771194,0.7926912513969171,13.18503876437989,1.159996032714858,-0.3533784760545018,-2.3635009765625057,-4.882302430157466,0.15530047703245486,-3.622901703359986,-1.1041002497650254,2.7478476062866974,31.73648864726546,-9.427208798324784,1.2594007267974805,10,1.1599998474121236,1.8100013732910156,1.0974998474121094,-0.1100006103515625,10.389999389648438,3,0.10428787262445494,2.0333212535047163,92.58999633789062,-4.238059484596199,93.55999755859376,1.4902126513729215,94.26000213623048,0.10428787262445494 7227,2014-10-03,93.69000244140624,94.01000213623048,92.95999908447266,93.5,37400.0,0.009373009582443803,1.5301222538835766,-2.714332425067917,39.789973720007694,36.8299432849699,0.6532990051174608,1.6895132942765514,0.4113216310129246,-0.07697868121597651,13.043735335355258,1.1900024414062642,-0.5738330799639044,-1.3879981994628992,-3.9739346692189628,1.1979382702931645,-2.680966434340931,-0.09502996458486734,1.4970603432166314,57.784503631960646,14.340563021894738,1.2929682348780287,10,0.12999725341798296,0.9399986267089986,0.22749710083009234,-0.9800033569335795,10.290000915527358,4,0.09969042688126595,-2.8033094442983946,92.81999969482422,2.0333212535047163,92.58999633789062,-4.238059484596199,93.55999755859376,0.09969042688126595 7228,2014-10-06,93.12999725341795,93.91999816894531,92.69000244140624,93.56999969482422,25600.0,-0.00597721393313555,1.1578883966216738,-2.315772566656207,31.823613071248673,35.73357264787572,0.8548454096295899,2.1212100318189755,1.0677571894457714,0.5011829281265818,12.67831561704185,1.2299957275390767,-0.9399089775683933,-1.7975032806396598,-4.472039757303406,0.8770331960240867,-3.134771518971533,-0.46023504230778656,1.7143594663656785,41.01786285348737,0.7346279635626303,1.337268238331874,10,0.3950042724609517,1.5000038146972798,0.7075023651123189,-0.4199981689452983,10.59000396728517,0,0.10898745651478481,1.5301222538835766,93.69000244140624,-2.8033094442983946,92.81999969482422,2.0333212535047163,92.58999633789062,0.10898745651478481 7229,2014-10-07,92.4499969482422,93.77999877929688,92.30999755859376,92.88999938964844,38500.0,-0.0073016248816736296,-3.083329801212346,0.9999999999999354,29.69968744138994,34.35432756954782,1.2930094173505324,2.672830561542341,1.8463338677280206,1.225588131193561,12.384008027099098,1.4700012207031108,-1.2227783642527896,-2.3090034484863082,-5.165245507516872,0.5472386105442553,-3.73712447800159,-0.8808824189710265,2.085924313186112,30.66643608940972,-6.3088177542135,1.4281210295152815,10,0.9800033569335795,2.1800041198730327,1.3875026702880717,0.26000213623045454,11.880004882812486,1,0.1143320718630394,1.1578883966216738,93.12999725341795,1.5301222538835766,93.69000244140624,-2.8033094442983946,92.81999969482422,0.1143320718630394 7230,2014-10-08,94.05999755859376,94.20999908447266,91.73999786376952,92.1999969482422,45300.0,0.017414825997808414,1.287034289831773,-4.227250658898735,35.444312482270846,34.199759925565914,-0.5189232746032246,0.9251809260541535,0.2731214102023074,-0.3530277265122521,12.711158753358232,2.470001220703139,-1.403950740024456,-0.5815025329589645,-3.343566237968588,2.180561172050659,-1.9625343854637833,0.7995293195458544,0.1983317903147679,93.92706673091477,61.54914301466236,1.3810318525048133,10,-0.6399993896484517,0.5600013732910014,-0.002498626708998586,-1.2099990844726705,10.23000335693358,2,0.09493940609144591,-3.083329801212346,92.4499969482422,1.1578883966216738,93.12999725341795,1.5301222538835766,93.69000244140624,0.09493940609144591 7231,2014-10-09,92.4800033569336,94.04000091552734,92.33000183105469,93.77999877929688,36900.0,-0.016797727436426158,-1.1375008940705242,-0.6989220407393127,33.461912262721796,33.66857724611587,0.9685310507854723,2.3026870189682853,1.9051851573409806,1.2339941090453408,12.872321977152607,1.7299957275390767,-1.5042941089906208,-1.9579967498779354,-4.727726749407097,0.8117332496512262,-3.3428617496425233,-0.5731317501133475,-0.7400054931640767,29.9597217588993,-1.6204711403390348,1.3848649997645839,10,0.9399948120117188,2.139995574951172,1.6074943542480469,0.399993896484375,10.269996643066406,3,0.12186414612863938,1.287034289831773,94.05999755859376,-3.083329801212346,92.4499969482422,1.1578883966216738,93.12999725341795,0.12186414612863938 7232,2014-10-10,92.4499969482422,94.11000061035156,91.87000274658205,91.87000274658205,32000.0,-0.00032446375002370687,-6.724207784691023,-0.44615095690550666,32.84885762550233,32.87686062935623,0.8022933553404528,2.2163508975294945,2.0511725374465613,1.2838583632416345,13.752067409821777,2.239997863769517,-1.6352126532455031,-1.8420028686523295,-4.710942750934535,1.026937013629876,-3.2764728097934324,-0.4075329275112267,-0.7099990844726847,28.74488799930909,-2.180153934531358,1.434469941141104,10,0.9700012207031108,2.170001983642564,1.637500762939439,0.43000030517576704,10.960006713867173,4,0.11638726329276583,-1.1375008940705242,92.4800033569336,1.287034289831773,94.05999755859376,-3.083329801212346,92.4499969482422,0.11638726329276583 7233,2014-10-13,93.08000183105469,94.33000183105469,91.8499984741211,92.63999938964844,49200.0,0.006814547361912782,-1.4554436747920805,0.7586324831296616,40.93689060157091,33.87661253818119,-0.014189283096087024,1.4761587545267076,1.5626571266848828,0.6719878966740822,14.82083105373758,2.4800033569335938,-1.6036418657193963,-1.0939979553222656,-3.958257763313796,1.7702618526692646,-2.5261278593180236,0.3381319486734924,-1.2452038574218847,51.73752566447827,16.293722779101472,1.4321299039957636,10,-0.045001983642578125,1.5399971008300781,1.0074958801269531,-0.20000457763671875,9.930000305175795,0,0.11710358091379303,-6.724207784691023,92.4499969482422,-1.1375008940705242,92.4800033569336,1.287034289831773,94.05999755859376,0.11710358091379303 7234,2014-10-14,93.8000030517578,94.23999786376952,92.41000366210938,93.70999908447266,68100.0,0.007735294440689433,2.7732088501562098,0.20455333610761092,44.23079744591937,35.75852973624354,-0.7784251868176284,0.599445835899715,0.9496512726010451,-0.03844138311781364,15.503372161879932,1.829994201660142,-1.6084859965887546,-0.2549968719482507,-2.9617736035970808,2.4517798597005793,-1.6083852377726657,1.0983914938761643,-1.9500045776367045,79.53675801306083,39.115710593101426,1.3533883658244115,10,-0.7650032043456889,0.8199958801269673,0.4324951171875142,-0.9200057983398295,9.430000305175795,1,0.10575690667591542,-1.4554436747920805,93.08000183105469,-6.724207784691023,92.4499969482422,-1.1375008940705242,92.4800033569336,0.10575690667591542 7235,2014-10-15,94.2300033569336,94.44000244140624,90.70999908447266,92.91999816894531,65400.0,0.004584224852727692,3.312134241802881,14.5549716029522,52.670160999759545,37.8784672944879,-1.0631247515228495,0.023364997016898315,0.6122493937754854,-0.46569282144278645,16.463961542022602,3.7300033569335795,-1.6312033287685779,0.26850318908691406,-2.2644503334469306,2.8014567116207587,-0.9979735721800012,1.5349799503538293,0.09999847412109375,94.37000280221514,49.087492382792846,1.2664767612669217,10,-1.6550025939941406,-0.12500381469726562,0.1349964141845703,-1.350006103515625,9.930000305175781,2,0.10718452843372339,2.7732088501562098,93.8000030517578,-1.4554436747920805,93.08000183105469,-6.724207784691023,92.4499969482422,0.10718452843372339 7236,2014-10-16,94.04000091552734,94.62000274658205,92.5,93.43000030517578,65800.0,-0.0020163688277345937,1.3954775472202123,0.4656474767770304,48.91542158465792,38.892405946115694,-0.7619981108842069,-0.013355099989851738,0.8781104328482883,-0.2931789908132032,17.056213475278597,2.1200027465820455,-1.5274877068670065,0.22200088500976278,-1.899366502869043,2.3433682728885685,-0.838682808929633,1.2826845789491585,-3.3300018310546875,85.16620747250658,37.77654041416615,1.0606836939393993,10,-1.375,0.06499862670898438,0.529998779296875,-1.160003662109375,10.129997253417969,3,0.10899617078063617,3.312134241802881,94.2300033569336,2.7732088501562098,93.8000030517578,-1.4554436747920805,93.08000183105469,0.10899617078063617 7237,2014-10-17,94.54000091552734,96.5,93.3499984741211,95.29000091552734,71000.0,0.005316886379543195,-1.0127773877773878,-1.2295069665057408,51.44328859007609,41.07236989265208,-1.261395228952665,-0.6548281786664916,0.4368422252501887,-0.7793564629812124,16.663042895278743,3.1500015258789062,-1.2596174739635302,0.7905010223388729,-1.124916138780108,2.705918183457854,-0.16720755822062472,1.7482096028983705,-3.8300018310546875,66.14855311652153,17.880306994488606,0.9577085805594928,10,-0.9350013732910156,-0.4350013732910156,0.2449970245361328,-1.660003662109375,9.650001525878892,4,0.08684153802588157,1.3954775472202123,94.04000091552734,3.312134241802881,94.2300033569336,2.7732088501562098,93.8000030517578,0.08684153802588157 7238,2014-10-20,96.4800033569336,96.61000061035156,93.73999786376952,94.5,52600.0,0.020520440264641726,1.5625048961005028,-2.6400044759114585,63.345516625276936,44.810795357528406,-2.9907334349293535,-2.6943807018295445,-1.458392812214754,-2.7135949688998977,16.791537901057087,2.8700027465820455,-1.0302062364136049,2.706003189086914,0.6617186522714462,4.750287725902382,1.6838609206791801,3.728145457494648,-5.538404235839849,97.79665729156565,45.15774245733898,1.0221422684077321,10,-2.8200035095214844,-2.3750038146972656,-1.277505874633789,-3.600006103515625,7.3199996948242045,0,0.07182835887285188,-1.0127773877773878,94.54000091552734,1.3954775472202123,94.04000091552734,3.312134241802881,94.2300033569336,0.07182835887285188 7239,2014-10-21,98.18000030517578,98.18000030517578,96.1999969482422,96.6999969482422,52900.0,0.017620199928403357,1.6756741431126636,0.7474751756106324,73.95027369668026,49.0892354924628,-4.2381380447842645,-4.356245617507298,-3.1390454735687,-4.386387699150646,17.016042239218727,1.9800033569335795,-0.8557969972444965,4.240000152587896,1.4290051285030216,7.050995176672771,2.834502640545466,5.6454976646303265,-6.898297094726573,100.0,42.03476091871319,1.405497512042437,10,-3.7350006103515625,-3.7350006103515625,-2.930002212524414,-5.3000030517578125,7.150001525878906,1,0.04919537396660689,1.5625048961005028,96.4800033569336,-1.0127773877773878,94.54000091552734,1.3954775472202123,94.04000091552734,0.04919537396660689 7240,2014-10-22,97.37999725341795,98.66999816894531,97.08000183105469,98.66999816894531,69200.0,-0.00814833010054139,1.4651088518656519,-0.8716202632135323,68.62740942602618,52.99651295505217,-3.2605487474001364,-3.550850942313602,-2.3076409510391898,-3.5496648841019294,17.474680546923622,1.589996337890625,-0.557170110845675,3.3209972381591655,0.14345091892460005,6.498543557393731,1.7322240785418899,4.909770397776441,-5.54643027539062,79.09236145287434,17.073675473629024,1.5887731596172823,10,-2.68999862670897,-2.68999862670897,-1.9249973297118999,-4.499999999999986,7.670005798339844,2,0.060074001525095566,1.6756741431126636,98.18000030517578,1.5625048961005028,96.4800033569336,-1.0127773877773878,94.54000091552734,0.060074001525095566 7241,2014-10-23,98.22000122070312,98.98999786376952,97.58999633789062,98.3499984741211,59600.0,0.008626042215827745,-1.014380512758568,0.1007729931453772,68.55033016910865,56.96334323767509,-3.5768523028677066,-4.254574818758755,-3.124855353148817,-4.361902472333341,17.717881818883097,1.6100006103515625,-0.11816386852935068,3.9360012054443416,0.26115602429618434,7.610846386592499,2.098578614870263,5.77342379601842,-5.702791123583992,86.34757577315287,22.810417763290268,1.8374225905740793,10,-3.3700027465820312,-3.3700027465820312,-2.7650012969970703,-5.340003967285156,7.470001220703111,3,0.06047650547324768,1.4651088518656519,97.37999725341795,1.6756741431126636,98.18000030517578,1.5625048961005028,96.4800033569336,0.06047650547324768 7242,2014-10-24,98.23999786376952,98.66999816894531,97.66999816894531,98.66999816894531,26700.0,0.00020359033616235145,3.6511594897180673,3.3077645401726548,71.89372206808007,60.40299117839833,-3.0051936727109165,-4.173514751885165,-3.119103552195881,-4.351658759779397,18.145054406192173,1.0,0.18261054831216939,3.755997848510731,-0.32203822522495784,7.8340339222464195,1.7169798116428865,5.795015885378575,-4.946053234652339,85.71428571428571,18.530144272829332,2.0390180368678457,10,-3.3899993896484233,-3.3899993896484233,-2.6599979400634624,-5.249999999999986,9.15000152587892,4,0.06036238226917501,-1.014380512758568,98.22000122070312,1.4651088518656519,97.37999725341795,1.6756741431126636,98.18000030517578,0.06036238226917501 7243,2014-10-27,98.80999755859376,99.23999786376952,97.8499984741211,97.8499984741211,29600.0,0.005802114283580018,-1.8958348234508442,-2.232554425932785,77.50862265822059,64.10052731309847,-2.991505494521263,-4.622142147188015,-3.6500751958942743,-4.896578553027069,18.445787469073963,1.3899993896484233,0.6863130716013757,4.098497772216817,-0.4116837696243607,8.608679314057994,1.843407001296228,6.3535885431374055,-4.832526541318302,85.85525737905361,13.471403477210373,2.2550907709205905,10,-3.8349990844726705,-3.8349990844726705,-2.8824977874756,-5.5849990844726705,7.56999969482419,0,0.05444798113290261,3.6511594897180673,98.23999786376952,-1.014380512758568,98.22000122070312,1.4651088518656519,97.37999725341795,0.05444798113290261 7244,2014-10-28,101.12000274658205,101.23999786376952,98.8000030517578,99.25,59000.0,0.023378253669305682,1.3127989846724903,1.9479213853721975,78.79280249168445,67.00304303442346,-4.642144297350995,-6.679175618710346,-5.9033991195708495,-7.168295650818536,19.86379062792044,2.4399948120117188,1.3072127298747631,6.030502700805684,0.7288937651793788,11.33211163643199,3.3796982329925243,8.681307168618844,-6.405777970797416,97.11549923981147,26.322508222243187,2.650804467813153,10,-4.25000381469728,-5.145004272460952,-5.192502975463881,-7.895004272460952,5.089996337890611,1,0.02650316685504972,-1.8958348234508442,98.80999755859376,3.6511594897180673,98.23999786376952,-1.014380512758568,98.22000122070312,0.02650316685504972 7245,2014-10-29,101.05999755859376,101.7699966430664,100.16000366210938,101.5999984741211,34300.0,-0.0005934057195257081,2.65908637715336,-0.28877011892861265,89.94400152871637,71.56177413931884,-3.9240771928205618,-6.273741763883692,-5.776247365124064,-7.068844896082666,20.249178129291824,1.6099929809570312,1.8268255873425403,5.5469974517822465,-0.24448082393284665,11.33847572749734,2.6512583139247,8.442736589639793,-5.301649088731551,83.01437720964988,6.764765749119704,2.895739137857544,10,-3.500000000000014,-4.819999694824233,-5.154998779296889,-7.8349990844726705,6.330001831054673,2,0.04225217074624621,1.3127989846724903,101.12000274658205,-1.8958348234508442,98.80999755859376,3.6511594897180673,98.23999786376952,0.04225217074624621 7246,2014-10-30,102.5,102.68000030517578,99.6999969482422,100.37999725341795,51300.0,0.014248985515473933,1.403225260644979,-3.9259243560944515,91.35795414586107,75.9967369788505,-4.51234914108025,-7.327019632696533,-7.126795027949299,-8.448333116693846,20.919164904446927,2.9800033569335795,2.345439578181555,6.502999877929682,0.07605669147787353,12.92994306438149,3.2895282847037777,9.716471471155586,-5.65955485896103,96.4071810693635,13.564079921142067,3.2134715932259064,10,-4.290000915527344,-5.805000305175781,-6.620000839233398,-9.275001525878906,4.019996643066406,3,0.024878078553734584,2.65908637715336,101.05999755859376,1.3127989846724903,101.12000274658205,-1.8958348234508442,98.80999755859376,0.024878078553734584 7247,2014-10-31,103.02999877929688,104.37999725341795,102.19000244140624,104.37999725341795,66800.0,0.005170719798018197,2.24444042566425,-0.6367909080767004,91.28623165465794,79.10126087100396,-4.1475523123253595,-7.506261973284822,-7.559013584714478,-8.898313840882793,22.134848858306466,2.1899948120117188,2.7929227520115347,6.565998840332028,-0.4824149291595603,13.614412609823617,3.041791955586234,10.090205725077823,-5.021642605430543,79.32620633251565,-7.143725448105371,3.524206884745797,10,-2.740001678466797,-5.4850006103515625,-7.854999542236328,-9.805000305175781,5.6399993896484375,4,0.025817758843299732,1.403225260644979,102.5,2.65908637715336,101.05999755859376,1.3127989846724903,101.12000274658205,0.025817758843299732 7248,2014-11-03,103.27999877929688,103.43000030517578,102.1500015258789,102.7699966430664,65900.0,0.0024264777536835425,2.160470570505515,-0.377779787167913,90.93256363090116,80.98818197480628,-3.7230534308022243,-7.332817978433553,-7.6930949042166645,-9.059962216211915,23.215755788339877,1.279998779296875,3.363114318739619,6.308498764038092,-1.1772320676135735,13.794229595689757,2.565633348212259,10.051364179863924,-3.997314389520213,80.28674521214003,-6.768537403362956,3.742865415825835,11,-2.549999237060547,-5.7350006103515625,-8.104999542236328,-10.055000305175781,3.8000030517578125,0,0.03979473914532461,2.24444042566425,103.02999877929688,1.403225260644979,102.5,2.65908637715336,101.05999755859376,0.03979473914532461 7249,2014-11-04,103.0199966430664,104.31999969482422,102.36000061035156,103.26000213623048,41000.0,-0.0025174490637444036,-1.5128232716459955,-0.47059703502029804,88.51874982447731,83.19833090796752,-3.022104097797623,-6.577571435543646,-7.32650947342303,-8.71669417405623,24.2036437454038,1.9599990844726562,3.9231512029830498,5.519996643066406,-2.1127012409041868,13.152694527037,1.7036477010811097,9.336345585051703,-2.7178496805614856,70.94015979341961,-14.562382468548321,3.8163489419852996,11,-2.0349998474121094,-5.474998474121094,-7.844997406005859,-9.794998168945312,5.4300003051757955,1,0.03261503319586545,2.160470570505515,103.27999877929688,2.24444042566425,103.02999877929688,1.403225260644979,102.5,0.03261503319586545 7250,2014-11-05,102.98999786376952,103.95999908447266,102.33000183105469,103.9499969482422,37700.0,-0.0002911937514502583,2.326513612194533,3.9999046347509783,89.77771026243704,85.55692869611512,-2.360915495005358,-6.160087948433713,-7.184854728434956,-8.608027786664863,24.861376033500957,1.6299972534179688,4.226329277690269,5.043497848510725,-2.7841868958020797,12.87118259282353,1.1296554763543156,8.957340220667135,-1.8722808430819953,70.29916027759239,-14.616132593669477,3.9138423721564055,11,-1.9650001525878764,-5.4449996948242045,-7.81499862670897,-9.764999389648423,3.1200027465820455,2,0.031265183877005276,-1.5128232716459955,103.0199966430664,2.160470570505515,103.27999877929688,2.24444042566425,103.02999877929688,0.031265183877005276 7251,2014-11-06,103.75,104.0,101.02999877929688,103.37000274658205,44200.0,0.007379378114326984,5.7500238419323235,-0.3958308498040727,90.00862365532933,87.5696955391428,-2.5188812778646366,-6.358481965558369,-7.817876662416154,-9.293724555229488,25.135434567423747,2.970001220703125,4.288848757091088,5.240000152587896,-2.5532825866937827,13.033282891869575,1.343358782947064,9.136641522228729,0.6299972534179545,81.19410327244273,-5.843275489271207,3.896641369640837,11,-2.6350021362304688,-6.2050018310546875,-9.119998931884766,-10.525001525878906,1.7699966430664062,3,0.03508433146649104,2.326513612194533,102.98999786376952,-1.5128232716459955,103.0199966430664,2.160470570505515,103.27999877929688,0.03508433146649104 7252,2014-11-07,103.20999908447266,103.94000244140624,99.33000183105469,102.19000244140624,39900.0,-0.005204828101468384,2.71773739536518,2.6842210934207413,83.28380397542882,88.21138235216594,-1.3407391490839728,-5.239677786397209,-7.157453640600551,-8.684518374294356,24.665701651063575,4.610000610351548,4.493137002939221,4.161999130249029,-3.350375793136436,11.674374053634494,0.40581166855629647,7.918186591941762,1.1029981994628741,77.75548926762367,-7.593708370099208,3.756187461692733,11,-1.6199989318847798,-5.665000915527344,-8.904998779296875,-9.985000610351562,1.590003967285142,4,0.03207051243053183,5.7500238419323235,103.75,2.326513612194533,102.98999786376952,-1.5128232716459955,103.0199966430664,0.03207051243053183 7253,2014-11-10,103.9800033569336,104.06999969482422,101.73999786376952,103.58999633789062,42400.0,0.007460558853708887,7.175449398348352,0.3823610809840402,81.59035075180077,88.5222210477344,-1.453059714488461,-5.429589490779534,-7.792059255890379,-9.383650050754284,24.44324484619332,2.3300018310547017,4.691288978067632,4.387003326416021,-2.8798948753170635,11.653901528149106,0.7535542255494789,8.020452427282564,0.1336741088867086,93.1864432175571,9.290170079894963,3.633449100866539,11,-2.1250038146972656,-6.435005187988281,-9.755002975463867,-10.7550048828125,4.0,0,0.0451047765012309,2.71773739536518,103.20999908447266,5.7500238419323235,103.75,2.326513612194533,102.98999786376952,0.0451047765012309 7254,2014-11-11,103.72000122070312,104.0500030517578,102.91000366210938,103.7300033569336,59700.0,-0.00250050132560542,2.5076821953825763,-0.025646041589232966,86.68974317087053,88.16063678575155,-0.8777693562001758,-4.625449969935204,-7.447824057393063,-9.059635300147733,24.20876619916487,1.1399993896484233,4.882132069259228,3.6310012817382784,-3.3182902633338927,10.58029282681045,0.15635550920219998,7.105647054274357,-4.3899993896484375,92.61606261900815,7.777023364503449,3.4746457725360833,11,-1.8650016784667969,-6.1750030517578125,-9.642499923706055,-10.495002746582031,5.260002136230469,1,0.03239491487473001,7.175449398348352,103.9800033569336,2.71773739536518,103.20999908447266,5.7500238419323235,103.75,0.03239491487473001 7255,2014-11-12,104.33000183105469,104.66000366210938,102.8000030517578,103.11000061035156,36000.0,0.005881224481029124,-1.0217438176902633,-121.97406559877956,86.32572451869594,87.60150016051098,-1.0897373662895689,-4.679929807050911,-7.9554176151844445,-9.587055845414213,23.030370869004386,1.8600006103515767,5.003419033555687,3.736001968383789,-2.880530106081835,10.352534042849413,0.42773593115097697,7.044268005616601,-4.905599975585943,93.80859816722825,8.78197284446071,3.308266037232815,11,-2.3349990844726562,-6.645000457763672,-10.30000114440918,-11.105003356933594,2.8499984741210938,2,0.03949003206056845,2.5076821953825763,103.72000122070312,7.175449398348352,103.9800033569336,2.71773739536518,103.20999908447266,0.03949003206056845 7256,2014-11-13,104.29000091552734,104.98999786376952,102.58999633789062,104.79000091552734,41700.0,-0.0003834075992074082,4.33337289342525,-0.4098356555019136,85.88366789146912,87.00121529793444,-0.8595092044021868,-4.039773014692642,-7.814264344487867,-9.458120915757675,22.056679514442113,2.400001525878892,4.93086798169783,3.1835010528564425,-2.858461958104016,9.2254640638169,0.16251954737622043,6.2044825583366645,-4.65617498779298,87.6325540831445,2.5816717096464856,3.0209815054802256,11,-2.1300010681152344,-6.44000244140625,-10.270002365112305,-11.06500244140625,4.69000244140625,3,0.017451334536840113,-1.0217438176902633,104.33000183105469,2.5076821953825763,103.72000122070312,7.175449398348352,103.9800033569336,0.017451334536840113 7257,2014-11-14,102.75,104.9499969482422,102.52999877929688,104.66000366210938,51100.0,-0.014766525093567795,-1.0595675605480284,3.82000732421875,70.95740536328799,84.78175326819964,0.7114093150894689,-1.9533100962115952,-6.179571695860403,-7.84729740046086,22.893736633365087,2.4199981689453267,4.741024866463292,1.2330001831054744,-3.9906753912252952,6.456675757436244,-1.3788376040599104,3.8448379702708593,-2.7948037561035335,31.076988807091784,-51.646742776046594,2.6118377871653817,11,-0.5900001525878906,-4.900001525878906,-8.730001449584961,-9.525001525878906,7.559997558593764,4,0.026958604798699826,4.33337289342525,104.29000091552734,-1.0217438176902633,104.33000183105469,2.5076821953825763,103.72000122070312,0.026958604798699826 7258,2014-11-17,103.41000366210938,103.6500015258789,102.41000366210938,102.43000030517578,38100.0,0.0064233933052006975,-1.4313763622627962,-0.5130897790275936,64.7741558222936,82.1434650457348,0.08022242811561853,-2.1792467426283793,-6.74622276135824,-8.425055689859093,23.83452896533964,1.2399978637695312,4.36681423783692,1.5465038299560518,-3.1645832255510413,6.257590885463145,-0.8090396977974876,3.9020473577095913,-3.152719321020527,38.759777031922496,-40.40258852015491,2.3555435277535457,11,-1.2500038146972656,-5.560005187988281,-9.390005111694336,-10.185005187988281,5.789993286132827,0,0.01344163369522966,-1.0595675605480284,102.75,4.33337289342525,104.29000091552734,-1.0217438176902633,104.33000183105469,0.01344163369522966 7259,2014-11-18,103.01000213623048,104.33000183105469,102.77999877929688,103.9000015258789,49600.0,-0.0038681124815147516,-1.2962904356082012,-0.9081595316501867,62.051915595897675,79.0628211938971,0.5349084824179045,-1.4744354022172104,-6.245275838317625,-7.962183059784735,25.598201164975947,1.5500030517578125,3.9373036493358597,0.9050022125244226,-3.496025748622941,5.306030173671786,-1.2955117680492663,3.1055161930981114,-2.468754983780798,23.255807076427867,-53.129990587766045,2.2005139805736844,11,-0.8500022888183736,-5.160003662109389,-9.182502746582045,-9.78500366210939,7.339996337890611,1,0.04824775378734869,-1.4313763622627962,103.41000366210938,-1.0595675605480284,102.75,4.33337289342525,104.29000091552734,0.04824775378734869 7260,2014-11-19,103.2300033569336,103.6999969482422,102.37999725341795,103.29000091552734,30600.0,0.0021357267851733752,2.0000346794749206,0.06741303341505757,55.312965383517664,75.20774805258468,0.393961571118723,-1.3003680267792959,-6.378714454384138,-8.119790696731613,26.99421328616914,1.3199996948242472,3.507498905229454,0.832503128051755,-2.985234634586263,4.650240890689773,-1.076365753267254,2.741372009370764,-2.421831161804718,32.56727604370732,-39.580471211860775,1.908868881319012,11,-1.0700035095214844,-5.3800048828125,-9.402503967285156,-10.0050048828125,8.27999877929689,2,0.05570086034114019,-1.2962904356082012,103.01000213623048,-1.4313763622627962,103.41000366210938,-1.0595675605480284,102.75,0.05570086034114019 7261,2014-11-20,104.16000366210938,104.29000091552734,102.63999938964844,102.75,41500.0,0.009009011672315381,-1.0245356848648244,-23.501017293997965,57.77167707703674,72.37306728609667,-0.5272047280100765,-1.8577911084006473,-7.214074026011616,-8.995886121751525,28.366101476354967,1.6500015258789062,3.1493203948037376,1.4655033111572209,-1.8787003672881752,4.809706989602617,-0.20659852806547008,3.137605150379912,-3.100921926862057,69.26095797895215,-1.8970218444205926,1.6721018392226974,11,-0.795005798339858,-5.415004730224609,-10.820003509521484,-10.670001983642578,5.909996032714844,3,0.028993822358754473,2.0000346794749206,103.2300033569336,-1.2962904356082012,103.01000213623048,-1.4313763622627962,103.41000366210938,0.028993822358754473 7262,2014-11-21,104.16999816894531,105.06999969482422,103.44000244140624,105.06999969482422,29100.0,9.595340326939983e-05,2.6222099775357415,-0.6382972967123347,56.32999724343907,69.56636134072313,-0.43214759337938347,-1.4764442981256565,-7.089319618613118,-8.944664204645335,29.954260766605582,1.629997253417983,2.7743621178980646,1.1789978027343722,-1.4845503996503453,3.8425460051190896,-0.15277629845797946,2.510771903926724,-2.8750614659866613,66.54272457059895,-3.3175769908229285,1.3317741011923558,11,-0.44499969482421875,-4.959999084472656,-10.784997940063477,-10.269996643066406,4.599998474121094,4,0.04617457303001293,-1.0245356848648244,104.16000366210938,2.0000346794749206,103.2300033569336,-1.2962904356082012,103.01000213623048,0.04617457303001293 7263,2014-11-24,104.19000244140624,104.2699966430664,103.4000015258789,104.12000274658205,29700.0,0.00019203487388441687,6.565566428926854,-0.07777730682826495,58.61563336745383,66.44701580701017,-0.46849847088348895,-1.1306975893516693,-6.973820939375585,-8.908622136951536,31.224062346834035,0.8699951171875,2.313299749989028,0.9300018310546676,-0.9172391698121629,2.777242831921498,0.006381330621252346,1.8536223314880829,-2.593060699098345,67.28637714700575,-2.336646038493001,0.923620500433413,11,-0.46500396728514204,-4.785003662109361,-10.335002899169908,-10.085002899169908,3.5,0,0.0587387942583959,2.6222099775357415,104.16999816894531,-1.0245356848648244,104.16000366210938,2.0000346794749206,103.2300033569336,0.0587387942583959 7264,2014-11-25,103.8000030517578,104.69000244140624,103.12000274658205,104.69000244140624,31200.0,-0.003743155586043545,2.5280916213759714,-12.714332425073282,55.664358646858055,63.04019737680596,-0.07370865306984342,-0.5582463170659508,-6.473912640427969,-8.455972255503937,31.49340362458359,1.5699996948241903,2.023931891598977,0.4060024261474524,-1.1541131866803198,1.9661180389752246,-0.3740553802664408,1.1860602325613456,-1.925216673248599,52.78827173099149,-16.057331466143715,0.7800578064138881,11,-0.07500457763670454,-3.165004730224595,-9.91750335693358,-9.69500350952147,3.4399948120117188,1,0.05202306105705801,6.565566428926854,104.19000244140624,2.6222099775357415,104.16999816894531,-1.0245356848648244,104.16000366210938,0.05202306105705801 7265,2014-11-26,105.33000183105469,105.43000030517578,103.72000122070312,104.41000366210938,28600.0,0.014739872199560411,2.05358310626703,-1.0337065167075283,59.974742123048856,60.161427846981496,-1.6169830575337443,-1.8466221974721577,-7.8713786146008715,-9.908358862480952,31.648494478014864,1.7099990844726562,1.763228497255028,1.722500991821292,0.3498204047641025,3.0951815788784813,1.03616069829269,2.4088412853498937,-3.199598387240286,96.41582647645143,27.928803305752638,0.6863402935285977,11,-1.4250030517578125,-4.075000762939453,-10.885002136230469,-10.885002136230469,1.9399948120117188,2,0.04765970336845049,2.5280916213759714,103.8000030517578,6.565566428926854,104.19000244140624,2.6222099775357415,104.16999816894531,0.04765970336845049 7266,2014-11-28,105.0500030517578,107.8499984741211,104.77999877929688,105.75,24600.0,-0.0026583003363657154,-3.9515904756045037,-0.7608677624268312,62.0104520558996,59.16732192393834,-1.360960211387777,-1.4395972781814663,-7.485480984459045,-9.553184846512309,31.735005198568768,3.0699996948242188,1.4738012301184682,1.3150020599365035,-0.0976718300909738,2.727675949963981,0.608665114922772,2.021339004950235,-2.5896399218072617,40.803425972223984,-25.416048305242462,0.7063369450137376,11,0.06499481201173296,-2.330005645751939,-10.360004425048814,-10.360004425048814,3.6800003051757955,4,0.061494515914386705,2.05358310626703,105.33000183105469,2.5280916213759714,103.8000030517578,6.565566428926854,104.19000244140624,0.061494515914386705 7267,2014-12-01,105.69000244140624,106.5500030517578,104.66999816894531,105.1500015258789,36000.0,0.0060923309952987115,-1.506660427549076,-0.771433242506776,61.354565930374925,58.787367491502934,-1.7210497805004792,-1.971160542755129,-7.977723348440705,-10.111608138707908,31.132621309717905,1.8800048828124858,1.1586002684803134,1.8220012664794751,0.2029991506829134,3.441003382276037,1.0125002085811872,2.631502324377763,-2.5828830701552334,54.33408068132285,-8.124190722755301,0.809501057898283,12,-0.5750045776367045,-2.9300041198730327,-10.840003967285142,-10.840003967285142,4.629997253417983,0,0.04144192593662033,-3.9515904756045037,105.0500030517578,2.05358310626703,105.33000183105469,2.5280916213759714,103.8000030517578,0.04144192593662033 7268,2014-12-02,107.38999938964844,107.66999816894531,105.69000244140624,106.47000122070312,93900.0,0.016084746986212428,1.675677626220468,1.703697424377332,70.45706616223646,59.72127310998502,-3.125827199221689,-3.528359843367923,-9.509741574924135,-11.723307200703587,30.664396888255624,1.9799957275390767,0.8826367011758691,3.3164981842041072,1.084450898890296,5.548545469517919,2.2004745415471945,4.43252182686102,-3.713734526053031,90.27485200896814,30.324680410691812,1.1160236426569077,12,-2.2750015258789062,-4.540000915527344,-12.540000915527344,-12.540000915527344,2.7099990844726562,1,0.012850333003642689,-1.506660427549076,105.69000244140624,-3.9515904756045037,105.0500030517578,2.05358310626703,105.33000183105469,0.012850333003642689 7269,2014-12-03,106.37999725341795,107.79000091552734,106.29000091552734,107.4499969482422,60700.0,-0.00940499247575044,-1.4000146485269076,-1.1630454613305337,60.93913992240321,60.346403614305636,-1.7740834588169179,-2.3755225510945195,-8.303604910347701,-10.629185589451794,29.872103500170965,1.5,0.8320705852858055,2.138496017456035,-0.2593204717122717,4.536312506624341,0.9395877728718744,3.337404262040195,-2.2028843565594656,64.40672643337541,8.378401738430185,1.1989082445841557,12,-1.134998321533189,-3.0549964904785014,-11.40499877929686,-11.40499877929686,2.7099990844726705,2,0.012314393888050112,1.675677626220468,107.38999938964844,-1.506660427549076,105.69000244140624,-3.9515904756045037,105.0500030517578,0.012314393888050112 7270,2014-12-04,106.20999908447266,106.6999969482422,104.80999755859376,106.4000015258789,54200.0,-0.0015980275741155348,3.78484924574568,0.17757242579163432,60.1052535207648,60.60568988583098,-1.2705287229337472,-2.0574053690464496,-7.939917026815465,-10.353008152041255,28.576128267656053,1.8899993896484375,0.8422806608469102,1.807497787475583,-0.6676647822250459,4.282660357176212,0.5699165026252615,3.0450790723259047,-1.592139918342653,48.427697098671096,-3.4540728353159906,1.237581284850317,12,-0.7249984741210938,-2.6199989318847656,-9.787500381469727,-10.235000610351562,4.80999755859375,3,0.00969775716199428,-1.4000146485269076,106.37999725341795,1.675677626220468,107.38999938964844,-1.506660427549076,105.69000244140624,0.00969775716199428 7271,2014-12-05,107.38999938964844,107.95999908447266,105.9800033569336,105.9800033569336,81700.0,0.011110067934726908,-1.80851248031773,-7.420936395759718,75.38293052242157,62.72268247238459,-2.1726480963269665,-3.1101846747103963,-8.867257948778146,-11.412502707785023,28.57896629181639,1.9799957275390625,0.9488615991925968,2.8054981231689453,0.016895438600869284,5.594100807737021,1.4111967808849073,4.199799465452983,-2.5800018310546733,82.67478613352132,26.99803493398364,1.3943013422840398,12,-1.8499984741210938,-3.7449989318847656,-10.490001678466797,-11.150001525878906,4.209999084472656,4,-0.0011174480609373871,3.78484924574568,106.20999908447266,-1.4000146485269076,106.37999725341795,1.675677626220468,107.38999938964844,-0.0011174480609373871 7272,2014-12-08,106.5199966430664,108.81999969482422,105.5199966430664,105.5199966430664,65400.0,-0.00810133859322748,-5.600006103515625,0.7092218536775409,66.63098122189464,63.613276678433564,-1.04403342524256,-2.086464808961466,-7.766259648507258,-10.412736780051574,29.998851280831996,3.3000030517578125,1.115969389731731,1.7699954986572237,-1.0675917025574222,4.60758269987187,0.35120189804990787,3.1887890992645396,-1.709999084472642,42.64334597288026,-14.546495781418834,1.4187936006073216,12,-0.5499954223632812,-2.444995880126953,-9.067497253417969,-9.824996948242188,5.5500030517578125,0,0.020747341189585322,-1.80851248031773,107.38999938964844,3.78484924574568,106.20999908447266,-1.4000146485269076,106.37999725341795,0.020747341189585322 7273,2014-12-09,108.66999816894531,108.83999633789062,105.47000122070312,105.8000030517578,64700.0,0.020184017965032996,1.0996910205827828,2.869995117187514,75.49548112961784,65.81673473207354,-2.7845419194914314,-4.076070480753117,-9.656164683361737,-12.443265896208558,31.41474319686687,3.3699951171875,1.262730986120232,3.685497283935547,0.3793560173582762,6.991638550512818,2.0324266506469115,5.338567917224182,-3.2184002685546744,95.78168187497631,32.88253958533858,1.6530706332886347,12,-2.3899993896484375,-4.584999084472656,-9.752500534057617,-11.125,4.290000915527344,1,0.015183597622903333,-5.600006103515625,106.5199966430664,-1.80851248031773,107.38999938964844,3.78484924574568,106.20999908447266,0.015183597622903333 7274,2014-12-10,107.08000183105469,109.26000213623048,106.81999969482422,108.76000213623048,54400.0,-0.014631419570088844,-1.2181794221786166,-0.5853669558929883,65.43705073274648,66.42365791092882,-0.7603025812491779,-2.3414943428908543,-7.796618432261084,-10.723148457465669,32.958110965688995,2.440002441406264,1.405899928058986,1.9275009155273466,-1.4488219819440928,5.303823812998786,0.23933946679163398,3.615662364263059,-1.6100006103515625,51.011279491008146,-15.075071231467142,1.6881614487357168,12,-0.11500167846679688,-2.7849998474121094,-7.942502975463867,-9.535003662109375,6.150001525878906,2,0.028203180719320597,1.0996910205827828,108.66999816894531,-5.600006103515625,106.5199966430664,-1.80851248031773,107.38999938964844,0.028203180719320597 7275,2014-12-11,108.4499969482422,109.6500015258789,105.6999969482422,105.6999969482422,40600.0,0.012794126762801339,-1.8727306019176033,-1.6369044645573678,66.61501603297131,66.93527613060347,-1.834054549606961,-3.57004170853088,-8.844315815170077,-11.954213998883432,33.9177674860639,3.9500045776367045,1.5855470724517886,3.09149627685548,-0.5646780198214287,6.747670573532389,1.2634091285170257,4.9195834251939345,0.8100051879882812,71.29175861181568,5.375356029816501,1.8280871483384513,12,-1.2899971008300923,-3.959995269775405,-9.184999465942397,-10.90499877929689,3.340003967285142,3,0.005901331559777345,-1.2181794221786166,107.08000183105469,1.0996910205827828,108.66999816894531,-5.600006103515625,106.5199966430664,0.005901331559777345 7276,2014-12-12,106.11000061035156,108.08999633789062,105.7699966430664,107.51000213623048,42700.0,-0.021576730324920135,-1.2307587911866222,-0.509091463955971,56.36484148470914,66.38086230330727,0.7511011819172779,-1.1454313384536476,-6.2099824538671555,-9.486366913742643,34.760392957738276,2.6800003051757955,1.785425211554326,0.6604999542236385,-2.974232796453677,4.295232704900954,-1.1568664211150121,2.477866329562289,3.5400009155273438,15.310989065143707,-48.43900329022937,1.8173663753386566,12,1.1199989318847656,-1.6199989318847656,-6.825002670288086,-8.56500244140625,8.720001220703125,4,0.046272698185583216,-1.8727306019176033,108.4499969482422,-1.2181794221786166,107.08000183105469,1.0996910205827828,108.66999816894531,0.046272698185583216 7277,2014-12-15,105.5199966430664,106.9499969482422,103.23999786376952,106.80999755859376,95700.0,-0.0055603050032175805,3.726114402064261,0.9214282210996133,54.206182950198524,64.57520861308083,1.46892716320788,-0.3554921798271664,-5.354475848908692,-8.774317575263666,35.036807790139534,3.7099990844726847,1.8250291780360897,-0.06800384521484659,-3.4734982331161888,3.3374905426864956,-1.7707510391655177,1.6347433487358245,4.1300048828125,35.56938341196817,-26.587646859436916,1.7027471939506704,12,0.9250030517578125,-1.0299949645996094,-6.189998626708984,-7.974998474121094,9.110000610351548,0,0.05761942782865126,-1.2307587911866222,106.11000061035156,-1.8727306019176033,108.4499969482422,-1.2181794221786166,107.08000183105469,0.05761942782865126 7278,2014-12-16,104.8000030517578,112.73999786376952,104.0,105.66999816894531,68900.0,-0.006823290506197344,-6.076917849685547,0.6744143408858407,53.09789647837389,63.70395934152201,1.9924177255624897,0.4995902725074046,-4.3538185160592064,-7.911914289140967,36.17899110521794,8.739997863769517,1.8600499563004007,-0.8574974060058764,-4.129975205170595,2.4149803931588423,-2.4937363055882287,0.7787414935764758,-1.5600051879882812,16.421107241981908,-44.9827495366671,1.636238899582359,12,3.1899948120117188,2.4399948120117188,-5.232503890991197,-7.255004882812486,9.819999694824247,1,0.06937019495577657,3.726114402064261,105.5199966430664,-1.2307587911866222,106.11000061035156,-1.8727306019176033,108.4499969482422,0.06937019495577657 7279,2014-12-17,107.9800033569336,108.0999984741211,104.26000213623048,105.0,51100.0,0.030343513478766626,1.3850956401003582,-3.4253104391749125,57.448014790487356,63.40871059371341,-1.0468401830344902,-2.4126782400217337,-7.188494723771356,-10.925575794332445,37.00708270921493,3.839996337890611,1.9427786703275132,2.07400283813476,-1.105470926369719,5.253476602639239,0.4842659558825204,3.6637397203869995,-4.740005493164077,49.89479466488502,-6.787804212022699,1.589736882252242,12,0.00999450683592329,-0.42000579833985796,-8.280004501342773,-10.435005187988281,-9.450004577636719,2,0.04611961078642879,-6.076917849685547,104.8000030517578,3.726114402064261,105.5199966430664,-1.2307587911866222,106.11000061035156,0.04611961078642879 7280,2014-12-18,108.9800033569336,109.13999938964844,106.98999786376952,108.73999786376952,34900.0,0.009260973966582098,6.678610354223484,0.08053866536950514,60.615891656750364,61.767928497527734,-1.8021042833842245,-3.1197675592070766,-7.876333776760092,-11.792609200528858,38.34415529572348,2.1500015258789205,1.8059613177607616,2.7865028381347656,-0.41393829526253967,5.986943971532071,1.186282271436113,4.386723404833418,-5.550005493164079,60.421110454358704,1.6584424903500619,1.6002205666986558,12,-0.9900054931640767,-1.420005798339858,-9.280004501342773,-11.435005187988281,-7.44000244140625,3,0.03899798007970601,1.3850956401003582,107.9800033569336,-6.076917849685547,104.8000030517578,3.726114402064261,105.5199966430664,0.03899798007970601 7281,2014-12-19,107.18000030517578,109.08000183105469,106.75,108.18000030517578,205900.0,-0.016516819566084973,-1.505377490832424,-4.166571301417517,53.787490036595536,60.340873921383384,-0.03913802757060125,-1.1403813032563335,-5.727714159804634,-9.85247014368359,39.36966499608956,2.3300018310546875,1.8020473348031487,0.8354999542236357,-2.2436477322148676,3.914647640662139,-0.7040738889956231,2.3750737974428944,-3.563802441406267,41.47370990953962,-17.11181481163851,1.5395738432192536,12,0.8099975585937358,0.37999725341795454,-7.339998245239258,-9.494998931884766,-6.260002136230469,4,0.043011761496785095,6.678610354223484,108.9800033569336,1.3850956401003582,107.9800033569336,-6.076917849685547,104.8000030517578,0.043011761496785095 7282,2014-12-22,108.9800033569336,108.9800033569336,106.36000061035156,107.27999877929688,24900.0,0.0167942064436708,2.0823478725266242,-1.7000045776367188,54.021255025965786,57.95484879875537,-1.6243052261546609,-2.699983962976347,-7.150029391026067,-11.469151853320923,39.955096426973405,2.6200027465820312,1.8713568660776758,2.395002746582037,-0.7201917177487758,5.51019721091285,0.8374055144166306,3.9525999787474433,-5.181329493164085,56.97945737009304,2.303177959018093,1.5575972321654046,12,-0.9900054931640767,-1.420005798339858,-8.975004196166992,-11.1300048828125,-10.860000610351548,0,0.053679558578843656,-1.505377490832424,107.18000030517578,6.678610354223484,108.9800033569336,1.3850956401003582,107.9800033569336,0.053679558578843656 7283,2014-12-23,110.30999755859376,110.91000366210938,108.26000213623048,109.23999786376952,43200.0,0.012204020560580675,1.3347908649402467,0.6294098903614247,59.78099182184655,57.32639780865538,-3.0141735030207286,-3.7397120067925727,-8.099404066344604,-12.598405878223758,40.80178666742974,2.650001525878892,1.7231063803123305,3.4189971923828324,0.09878975945960633,6.7392046253060585,1.7588934759212265,5.079100908844438,-6.332497214824258,90.97735389712844,35.981506081589345,1.6601037164616117,12,-2.319999694824247,-2.7500000000000284,-10.304998397827163,-12.45999908447267,-10.909996032714858,1,0.039162358720292056,2.0823478725266242,108.9800033569336,-1.505377490832424,107.18000030517578,6.678610354223484,108.9800033569336,0.039162358720292056 7284,2014-12-24,109.1999969482422,110.69000244140624,108.87999725341795,110.69000244140624,33600.0,-0.01006255674842127,1.429528208174221,-1.3925288954486805,57.108889971604725,56.27016157961465,-1.7565463460653348,-2.323543959211605,-6.637046026159268,-11.314755058540769,41.475325217155245,1.8100051879882812,1.7134348365933931,2.0389968872070483,-1.0959385776725412,5.173932352086638,0.47152915476725354,3.606464619646843,-5.047246654072694,62.417460067273076,6.31852681482691,1.5674677324397932,12,-1.2099990844726847,-1.639999389648466,-9.1949977874756,-11.349998474121108,-9.229995727539077,2,0.04963375411913962,1.3347908649402467,110.30999755859376,2.0823478725266242,108.9800033569336,-1.505377490832424,107.18000030517578,0.04963375411913962 7285,2014-12-26,110.3499984741211,111.0500030517578,108.80999755859376,109.9000015258789,31200.0,0.010531149798694184,1.4216195707758101,-0.30201026124180036,57.04761942822389,56.34602579556073,-2.915260304032813,-3.244525349557648,-7.427924473008062,-12.29335432332185,41.85505911510622,2.240005493164034,1.411204430731857,2.9379985809326143,-0.378286112522602,6.254283274387831,1.2798562342050133,4.596140927660215,-6.025503228559586,85.07453703101234,31.00145114970674,1.658142346727606,12,-2.3600006103515767,-2.790000915527358,-10.344999313354492,-12.5,-10.459999084472656,4,-0.10711372775955408,1.429528208174221,109.1999969482422,1.3347908649402467,110.30999755859376,2.0823478725266242,108.9800033569336,-0.10711372775955408 7286,2014-12-29,111.51000213623048,111.69000244140624,109.44000244140624,110.13999938964844,36400.0,0.010512040581327486,1.601151022028223,3.0444711946017744,61.719133552790474,57.18079808473761,-3.6081557993775846,-4.106278629287203,-8.201796088538416,-13.281613408158577,41.35993897184324,2.25,1.3671965231714438,3.7750022888183707,0.18064124627588285,7.369363331360859,1.9778217675471268,5.572182810089615,-7.0171968383048124,96.62288474035786,39.40604922681614,1.7971805212712442,12,-3.1400032043457173,-3.8200035095214986,-11.505002975463881,-13.66000366210939,-11.940002441406264,0,-0.08940903084660423,1.4216195707758101,110.3499984741211,1.429528208174221,109.1999969482422,1.3347908649402467,110.30999755859376,-0.08940903084660423 7287,2014-12-30,110.06999969482422,111.81999969482422,109.94000244140624,111.45999908447266,20800.0,-0.012913661678949917,-1.278792979081488,-1.0145960605672366,53.40136520972869,57.21451683266592,-1.6258350532234118,-2.4467597438778768,-6.400552308949386,-11.688631415696534,40.959047475059975,1.879997253417983,1.1607325739986578,2.115999984741208,-1.4874571212393448,5.719457090721761,0.31427143175093875,3.9177285377314774,-5.412250545581671,50.84266291768801,-1.4341815501267305,1.8017285529902736,12,-2.029998779296875,-2.1399993896484375,-9.01500129699707,-12.220001220703125,-10.470001220703125,1,-0.08312893205458205,1.601151022028223,111.51000213623048,1.4216195707758101,110.3499984741211,1.429528208174221,109.1999969482422,-0.08312893205458205 7288,2014-12-31,108.7699966430664,110.70999908447266,108.13999938964844,110.70999908447266,56000.0,-0.011810693698211638,1.6494808872109485,1.3956858224930018,54.164600137396754,56.84969298232252,0.33138200032546195,-1.0941684238869698,-4.809507699841362,-10.260336723361092,39.72611549397714,2.5699996948242188,1.249306310482666,0.7469970703125028,-2.863829480544183,4.357823621169189,-1.058416205115833,2.5524103457408387,-3.9506025195333194,17.119489162321575,-33.85851371637962,1.805413275428341,12,0.3200035095214844,-0.839996337890625,-7.302497863769531,-10.879997253417969,-10.189994812011719,2,-0.09791297439709212,-1.278792979081488,110.06999969482422,1.601151022028223,111.51000213623048,1.4216195707758101,110.3499984741211,-0.09791297439709212 7289,2015-01-02,107.69000244140624,109.4499969482422,106.80999755859376,109.18000030517578,88800.0,-0.009929155419616476,1.6009959597857382,0.7680391694195449,48.10001373291009,55.4590398796736,1.526434390638073,0.09380982109765057,-3.499825288860592,-9.079861580191576,38.10554412187119,2.6399993896484375,1.415412978127108,-0.3984973907470817,-3.9304999417171445,3.133505160222981,-2.164498666232106,1.3675038847379426,-2.712196243068419,17.564960231226383,-29.569376443667604,1.7660012754850312,1,1.3999977111816548,0.23999786376954546,-6.125003814697251,-9.800003051757798,-7.620002746582017,4,-0.07698022776104863,1.6494808872109485,108.7699966430664,-1.278792979081488,110.06999969482422,1.601151022028223,111.51000213623048,-0.07698022776104863 7290,2015-01-05,107.23999786376952,108.43000030517578,106.76000213623048,107.41000366210938,61800.0,-0.004178703384109972,-1.95575615585613,0.11409801481846445,53.11981429952622,55.3848536866659,1.9038756657556917,0.6587081180403942,-2.794835485840835,-8.520594164133726,37.79136825125278,1.6699981689452983,1.6745294831916198,-0.9000019073486527,-4.34565806676315,2.5456542520658445,-2.6228299870559084,0.822826172358603,-2.106947832123069,9.486086148872245,-39.952192828393706,1.722828079707252,1,1.8500022888183736,0.75,-5.059999465942369,-9.34999847412108,-7.75,0,-0.06779183875312744,1.6009959597857382,107.69000244140624,1.6494808872109485,108.7699966430664,-1.278792979081488,110.06999969482422,-0.06779183875312744 7291,2015-01-06,107.2699966430664,108.69000244140624,106.19000244140624,107.83999633789062,80500.0,0.000279734985961122,1.2026316231704108,3.3528250235602814,54.9857541187855,55.49202025253476,2.1098596636190194,0.6527235487323253,-2.591323189958004,-8.449466964928348,36.86024405362304,2.5,1.6114077782520582,-0.8640029907226534,-4.315571058167805,2.5875650767224982,-2.5897870244452292,0.8617810429999224,-1.984807654777498,19.18285485849045,-30.687456539861763,1.7257840337225743,1,1.7350044250488281,0.7200012207031108,-4.689996719360352,-9.199996948242188,-6.75,1,-0.06879833582893091,-1.95575615585613,107.23999786376952,1.6009959597857382,107.69000244140624,1.6494808872109485,108.7699966430664,-0.06879833582893091 7292,2015-01-07,108.7300033569336,108.7699966430664,106.5,107.6999969482422,58500.0,0.01361057853600256,3.090109905216202,-1.8070297546545775,60.743567057897,55.59897305654037,0.682425418521035,-0.6674461186860583,-3.796683580750056,-9.79771348603272,35.59594513794746,2.2699966430664062,1.4257328143520738,0.4855033874511747,-2.8891478893526,3.8601546642549494,-1.2018222509507126,2.172829025853062,-3.29571819113508,56.19475225548377,2.006867712978071,1.6873256384018873,1,0.2749977111816406,-0.7400054931640767,-4.812505722045898,-9.450004577636719,-8.650001525878906,2,-0.08424540954017412,1.2026316231704108,107.2699966430664,-1.95575615585613,107.23999786376952,1.6009959597857382,107.69000244140624,-0.08424540954017412 7293,2015-01-08,110.31999969482422,111.27999877929688,109.11000061035156,109.4800033569336,55700.0,0.014623344879987288,-1.746829941958724,0.8155253509129404,57.00597193846781,55.58753771952516,-1.0124755285954592,-2.242462631733943,-5.126683048841784,-11.26253547123244,34.64906981497574,2.5499954223632812,1.5715396063431086,1.9929996490478459,-1.5039106723505427,5.489909970446234,0.2445444883486516,3.74145480974704,-4.73960027506628,81.13949361168908,25.317651614197302,1.748455160699191,1,-1.3149986267089844,-2.3300018310547017,-6.382501602172852,-11.040000915527344,-9.559997558593736,3,-0.09717187500324176,3.090109905216202,108.7300033569336,1.2026316231704108,107.2699966430664,-1.95575615585613,107.23999786376952,-0.09717187500324176 7294,2015-01-09,110.0999984741211,111.02999877929688,109.87999725341795,110.37000274658205,59200.0,-0.001994209765334598,-2.2394102856159512,-0.3214350590372558,53.51756963733568,55.195309964982016,-0.7279333623008739,-1.8810528206728492,-4.718350584502602,-10.922318298394273,33.50501656329905,1.1500015258789205,1.5847532694779005,1.6219985961914034,-1.9088373991569512,5.152834591539758,-0.14341940148277388,3.3874165938655807,-4.376407085482924,76.8172661266631,20.6858687552469,1.7654179976741777,1,-1.0949974060058594,-2.1100006103515767,-6.117500305175781,-10.819999694824219,-9.129997253417969,4,-0.10463212354879525,-1.746829941958724,110.31999969482422,3.090109905216202,108.7300033569336,1.2026316231704108,107.2699966430664,-0.10463212354879525 7295,2015-01-12,109.08999633789062,110.6999969482422,108.83000183105469,110.38999938964844,55000.0,-0.009173498185541473,-1.0549486480821786,4.814749929358323,56.311944656932155,54.594511198775535,0.0944767300034215,-0.8649938183328771,-3.525936092918755,-9.791802968148033,33.06423721536209,1.8699951171875142,1.3229507774375833,0.5799964904785213,-2.961355881760454,4.121348862717497,-1.1906796956409664,2.350672676598009,-3.226076819749835,56.97438080448962,-0.969347315705626,1.7706761861194913,1,-0.08499526977539062,-1.099998474121108,-4.804996490478516,-9.80999755859375,-8.409996032714844,0,-0.08268399437037521,-2.2394102856159512,110.0999984741211,-1.746829941958724,110.31999969482422,3.090109905216202,108.7300033569336,-0.08268399437037521 7296,2015-01-13,111.0199966430664,111.73999786376952,109.0,109.94000244140624,66800.0,0.0176918174898264,1.174604376008563,-0.8307628202871102,56.684115270778314,54.95926120555883,-2.137076942352337,-2.538435926142199,-5.293759008048056,-11.586768062460237,32.73822040573627,2.739997863769517,1.2409983794999562,2.2644969940185575,-1.2570240137867046,5.78601800182382,0.5037364901159265,4.025257497921189,-5.018555558013048,86.25951308718356,27.029153943963912,1.7607605039026333,1,-2.05499649047853,-3.029998779296889,-6.48249626159668,-11.739997863769531,-10.569999694824205,1,-0.1038551533771549,-1.0549486480821786,109.08999633789062,-2.2394102856159512,110.0999984741211,-1.746829941958724,110.31999969482422,-0.1038551533771549 7297,2015-01-14,111.5999984741211,111.98999786376952,108.79000091552734,109.88999938964844,81800.0,0.005224300563793083,1.5702808783922673,1.5833409863164454,54.44520802562962,54.990439859806926,-2.768345968818508,-2.78223086434366,-5.718586089472012,-12.02683139057089,34.32607570248947,3.1999969482421733,1.085673102861918,2.540498733520508,-0.8523620758483048,5.93335954288932,0.8440683288361015,4.236929138204914,-5.46378625349341,87.8125074505881,31.25134278484257,1.696430404684405,1,-2.5099983215332173,-3.6100006103515767,-7.007497787475586,-12.264999389648438,-10.650001525878892,2,-0.09928317188663782,1.174604376008563,111.0199966430664,-1.0549486480821786,109.08999633789062,-2.2394102856159512,110.0999984741211,-0.09928317188663782 7298,2015-01-15,112.06999969482422,112.88999938964844,111.54000091552734,112.18000030517578,57300.0,0.004211480529832778,-1.307693310901574,-0.06432787675175007,60.346067126483234,56.35111245909284,-3.040785290754741,-2.8244682252758366,-6.032811218383998,-12.346193923209583,33.97976917421762,1.3499984741210938,0.713371965703729,2.6470001220703097,-0.36024732065443743,5.654247564795057,1.1433764007079361,4.150623843432683,-5.801711761333692,80.0,23.180782267062114,1.5036237213623713,1,-2.529998779296875,-4.005001068115234,-7.04749870300293,-12.305000305175781,-10.800003051757812,3,-0.10698668596787075,1.5702808783922673,111.5999984741211,1.174604376008563,111.0199966430664,-1.0549486480821786,109.08999633789062,-0.10698668596787075 7299,2015-01-16,112.95999908447266,112.9800033569336,111.12999725341795,111.66999816894531,54300.0,0.007941459731167777,1.7819442771343723,-11.727215980024969,59.58852890197385,57.06985852603146,-3.469473073195246,-3.5017878852908098,-6.745098951662101,-13.083161084601642,33.51896835511394,1.8500061035156392,0.6813557540299229,3.287999725341791,-0.025288074385201753,6.601287525068784,1.6313558254782947,4.944643625205288,-6.426842692735818,99.52257134117029,44.365787273934615,1.6566438998634947,1,-3.3749961853027344,-4.849998474121094,-7.777500152587891,-13.185001373291016,-11.779998779296875,4,-0.10800280672026996,-1.307693310901574,112.06999969482422,1.5702808783922673,111.5999984741211,1.174604376008563,111.0199966430664,-0.10800280672026996 7300,2015-01-20,113.2300033569336,114.62000274658205,111.19000244140624,113.31999969482422,45900.0,0.0023902644710454,1.5501837859914176,-0.06976455350330903,56.76100232840176,57.26710832709993,-3.129544711421815,-3.622810888014911,-6.829622966853691,-13.195412763219394,32.9504036690912,3.4300003051758097,0.7439963303855279,3.345503997802737,-0.30854408730908744,6.999552082914562,1.518479955246832,5.172528040358642,-6.310036147284947,76.15782241706452,25.162016884265242,1.8270240425559119,1,-2.670001983642578,-4.3000030517578125,-7.600002288818359,-13.245002746582031,-11.72000122070311,1,-0.10827520774315802,1.7819442771343723,112.95999908447266,-1.307693310901574,112.06999969482422,1.5702808783922673,111.5999984741211,-0.10827520774315802 7301,2015-01-21,111.79000091552734,115.45999908447266,111.47000122070312,112.95999908447266,44800.0,-0.012717498884698863,-3.408843365368403,13.000508646998982,56.761002328401815,56.82460113493381,-1.096233539430429,-1.918071084299612,-5.241549910157374,-11.602354050948733,32.59784763553928,3.9899978637695312,1.0274235249802928,1.675001525878912,-1.8396695587300655,5.189672610487889,-0.0823340164255768,3.4323370681834007,-4.254030862924026,44.977523591649984,-5.788244215881619,1.7573355423044905,1,0.33499908447265625,-2.44000244140625,-5.965000152587891,-11.610000610351562,-10.599998474121108,2,-0.09938277591344413,1.5501837859914176,113.2300033569336,1.7819442771343723,112.95999908447266,-1.307693310901574,112.06999969482422,-0.09938277591344413 7302,2015-01-22,114.83000183105469,114.98999786376952,110.7699966430664,112.45999908447266,44900.0,0.027193853570360638,2.137553427136328,-2.025646543291991,70.95435400038934,58.374421364036195,-3.5536586127253713,-4.740374948174463,-8.077693731919425,-14.471504366011828,32.31375126871341,4.220001220703111,1.3378906255982201,4.422502517700195,0.37259689495274984,8.47240814044764,2.3975497063264726,6.447455329073918,-6.50162887526443,86.56722973412631,30.242324625452476,2.024952811373725,1,-2.7050018310546875,-5.480003356933594,-8.970001220703125,-14.650001525878906,-13.25,3,-0.12522863932345207,-3.408843365368403,111.79000091552734,1.5501837859914176,113.2300033569336,1.7819442771343723,112.95999908447266,-0.12522863932345207 7303,2015-01-23,114.62999725341795,115.62999725341795,111.1500015258789,115.0,47100.0,-0.0017417449660149797,4.496936535500226,-0.15611912142956616,75.55221715531965,60.82271553270108,-2.992701367175556,-4.42711300017551,-7.696776376501376,-14.098321299627713,31.543390746795048,4.479995727539048,1.6478706458268704,4.006497955322246,-0.46081269853966944,8.473808609184161,1.7728426283912881,6.240153282253203,-5.5884616847594515,79.42387089684614,17.44443158707456,2.2336553269309594,1,-2.4199981689452983,-4.81499862670897,-9.162496566772447,-14.449996948242173,-13.209999084472642,4,-0.11934049230527966,2.137553427136328,114.83000183105469,-3.408843365368403,111.79000091552734,1.5501837859914176,113.2300033569336,-0.11934049230527966 7304,2015-01-26,114.62000274658205,115.11000061035156,113.36000061035156,114.75,78800.0,-8.71892792060347e-05,3.117654450637729,0.3513413200816026,78.08217905483879,63.24163046580182,-2.54136962813935,-4.205883469295443,-7.493873271001519,-13.938676403610557,30.73139898502855,1.75,1.751550087922709,3.725503158569353,-1.0267143626359427,8.477720679774649,1.3493943979667051,6.101611919172001,-4.787851775752415,79.21822263386812,10.160904700717865,2.3761087606026483,1,-2.410003662109389,-4.675003051757827,-7.005004882812528,-12.895004272460952,-14.310005187988281,0,-0.11647187038576245,4.496936535500226,114.62999725341795,2.137553427136328,114.83000183105469,-3.408843365368403,111.79000091552734,-0.11647187038576245 7305,2015-01-27,98.52999877929688,103.0,96.52999877929688,103.0,257900.0,-0.14037692882331543,1.8948543417558186,34.385351253011564,35.034260399942,60.83609103570889,13.290845144787625,11.545116266140312,8.586384248943375,2.213565132778797,29.829004213739907,18.09000396728517,1.4447593809437933,-11.773500823974615,-19.069797550807394,-4.477204097141836,-15.421649187391012,-8.125352460558219,17.09999847412108,10.471205025015237,-62.2141558042354,3.648148363416391,1,7.549999237060547,7.549999237060547,9.244998931884751,3.1949996948242188,1.6300048828125,1,0.02689537763838601,3.117654450637729,114.62000274658205,4.496936535500226,114.62999725341795,2.137553427136328,114.83000183105469,0.02689537763838601 7306,2015-01-28,101.54000091552734,101.6500015258789,97.62000274658205,98.86000061035156,147200.0,0.030549093408320793,1.7793080405883477,-0.5995524772483666,38.308944921009136,59.043172912973276,9.828232166093642,8.168702992579853,5.6027007489048515,-0.7175015555833539,28.702752400907528,4.029998779296861,1.274026651881897,-8.264998626708987,-16.51432341974146,-0.01567383367651587,-12.389661023225216,-4.140336230192759,13.707996368408189,26.23037977211678,-46.5357563002583,4.124662396516233,1,4.539997100830078,4.539997100830078,6.234996795654283,0.18499755859375,-2.5800018310546875,2,-0.00029543804438036947,1.8948543417558186,98.52999877929688,3.117654450637729,114.62000274658205,4.496936535500226,114.62999725341795,-0.00029543804438036947 7307,2015-01-29,100.91999816894531,101.9499969482422,99.63999938964844,101.47000122070312,91100.0,-0.006105995085600058,2.0596105457815477,-0.20522499594332613,34.21760462292808,56.14001041257826,9.805066314357333,8.50407125414587,6.292006706866658,-0.016736912672868698,27.439104290703682,2.309997558593764,1.0949454171164348,-8.427501296997065,-17.580365165705814,0.7253625717116847,-13.00393323135144,-3.85106936264269,13.953639144897451,22.98429183435027,-46.70998755024125,4.576431934354376,1,5.159999847412109,5.159999847412109,6.854999542236314,0.8050003051757812,-0.9799957275390767,3,0.0026754288283767913,1.7793080405883477,101.54000091552734,1.8948543417558186,98.52999877929688,3.117654450637729,114.62000274658205,0.0026754288283767913 7308,2015-01-30,98.12000274658205,102.6999969482422,97.86000061035156,99.95999908447266,103700.0,-0.02774470345982294,-3.101690750977932,3.345429324455516,31.48950888036569,53.01789707684402,11.642488813566061,11.03084360673651,9.108920885273676,2.8431297078635396,27.478153513475146,4.839996337890639,0.6614560520832242,-10.694997024536121,-21.137651560205484,-0.25234248886675914,-15.916324292370803,-5.47366975670144,16.3867617965698,8.557609314266221,-57.74738716586703,5.221327267834682,1,7.959995269775376,7.959995269775376,9.654994964599581,3.6049957275390483,0.0,4,0.035262933016919185,2.0596105457815477,100.91999816894531,1.7793080405883477,101.54000091552734,1.8948543417558186,98.52999877929688,0.035262933016919185 7309,2015-02-02,99.4000015258789,99.6500015258789,97.8000030517578,98.13999938964844,67800.0,0.013045237907328255,1.1022684416547257,-0.6847851326024633,35.15171453215555,50.61686509948333,9.204696391867358,9.589598455574787,7.873958605398201,1.6361625641449677,28.334121105081255,1.849998474121108,0.20886759779708086,-9.000498199462896,-20.257526670842267,2.256530271916475,-14.629012435152589,-3.3719839637732036,14.74722770199584,44.358612134390526,-22.17130664888998,5.628514235689686,2,6.679996490478516,6.679996490478516,8.37499618530272,2.3249969482421875,-0.9199981689453125,0,0.020321897505610087,-3.101690750977932,98.12000274658205,2.0596105457815477,100.91999816894531,1.7793080405883477,101.54000091552734,0.020321897505610087 7310,2015-02-03,99.97000122070312,100.70999908447266,97.8499984741211,99.4000015258789,94500.0,0.005734403280424738,1.7902507285157632,0.45237994320349256,32.33132200741565,47.90245617492931,7.326410762359004,8.903510562617214,7.349455029311713,1.1338297758136662,29.11149064020762,2.8600006103515625,-0.42471737203047155,-8.066998672485354,-19.934753973320298,3.800756628349589,-14.000876322902826,-2.1331210220678827,13.824883398200058,46.259865283962206,-17.040150689396576,5.933877650417469,2,6.109996795654297,6.109996795654297,7.804996490478501,1.7549972534179688,2.5499954223632812,1,0.0034009836324802034,1.1022684416547257,99.4000015258789,-3.101690750977932,98.12000274658205,2.0596105457815477,100.91999816894531,0.0034009836324802034 7311,2015-02-04,99.88999938964844,101.25,99.05999755859376,99.2699966430664,72900.0,-0.0008002583782915629,-3.2115394490702562,1.0877246991741512,30.971734554697164,43.45994290318574,6.192039148842412,8.85634234651235,7.444980105788744,1.2794848833403307,30.195042512985072,2.190002441406236,-1.1869690842786866,-7.778000640869138,-20.192502183978107,4.636500902239831,-13.985251412423622,-1.5707498693146533,13.559587512462613,42.65303961684826,-16.82149103124592,6.207250771554485,2,6.189998626708984,6.189998626708984,7.884998321533189,1.8349990844726562,2.9000015258789062,2,0.00270301605877199,1.7902507285157632,99.97000122070312,1.1022684416547257,99.4000015258789,-3.101690750977932,98.12000274658205,0.00270301605877199 7312,2015-02-05,99.56999969482422,101.47000122070312,98.1999969482422,100.54000091552734,114100.0,-0.0032035208407197313,1.3109555877864965,-1.564511167169138,29.58851116228378,38.35286445951509,4.603918977157818,8.91182557676646,7.776782475193613,1.682784837416932,31.367731830459444,3.2700042724609233,-2.0113556605115264,-7.640000152587888,-20.555301202080628,5.275300896904852,-14.097650677334258,-1.1823496278415178,13.54119544483055,36.122425465393725,-19.898371847161563,6.457650524746368,2,6.25,6.509998321533203,8.459999084472656,2.154998779296875,2.970001220703125,3,-0.006126349424738109,-3.2115394490702562,99.88999938964844,1.7902507285157632,99.97000122070312,1.1022684416547257,99.4000015258789,-0.006126349424738109 7313,2015-02-06,99.5999984741211,100.88999938964844,98.86000061035156,99.4499969482422,73600.0,0.0003012833121303071,-2.052643051771117,-0.15464055372029367,27.553769781044636,32.73859676242685,2.478328854217338,8.47189121915099,7.7585334083386215,1.7359887439570798,31.626801606554334,2.029998779296875,-2.8188235157405614,-7.074001312255859,-20.331117425080706,6.183114800568987,-13.70255936866829,-0.44544325584342914,13.179572738326513,49.046221265025125,-1.4110917686417892,6.628558056412424,2,0.16500091552734375,6.479999542236328,8.385002136230469,3.020000457763672,1.8000030517578125,4,0.003413694502952147,1.3109555877864965,99.56999969482422,-3.2115394490702562,99.88999938964844,1.7902507285157632,99.97000122070312,0.003413694502952147 7314,2015-02-09,98.58000183105469,100.37999725341795,98.33000183105469,99.0,38200.0,-0.010240930308160867,-3.4565206574560587,-2.7999593103100153,25.991477384260634,31.73384309401781,1.0993884072298528,9.048509149250108,8.791242336907914,2.8222858762953678,31.942021605904714,2.049995422363267,-4.263941017302557,-7.517998123168951,-21.144270548519586,6.108274302181684,-14.331134335844268,-0.7048619104936336,13.874577932729906,20.165823289025273,-25.92353100251759,6.813136212675315,2,1.579998016357436,7.499996185302734,9.929998397827148,4.464996337890625,5.110000610351548,0,-0.0046662515310254005,-2.052643051771117,99.5999984741211,1.3109555877864965,99.56999969482422,-3.2115394490702562,99.88999938964844,-0.0046662515310254005 7315,2015-02-10,100.06999969482422,100.36000061035156,98.31999969482422,99.37999725341795,75900.0,0.015114605762770017,2.2125890593649,-1.6428701180745116,30.824603800716986,30.90224963620757,-0.16671986434076302,7.218187914461367,7.282208783858323,1.409203263483647,32.93633088844601,2.0400009155273438,-5.861817026156871,-5.577000427246091,-19.382219911517268,8.228219057025086,-12.479610169381687,1.3256093148895047,12.066088449270623,57.18655361800796,10.503956019655263,6.902609742135589,2,0.18000030517578125,6.009998321533203,8.440000534057617,3.1699981689452983,4.059997558593736,1,-0.015888841238528184,-3.4565206574560587,98.58000183105469,-2.052643051771117,99.5999984741211,1.3109555877864965,99.56999969482422,-0.015888841238528184 7316,2015-02-11,99.48999786376952,100.7699966430664,98.41000366210938,99.54000091552734,29700.0,-0.0057959611554261325,-1.1357485120897026,-0.07246793454225706,22.70461779310652,29.623028877338513,0.10270925735152048,7.262451154749527,7.845069357560121,2.0505950486599573,33.51564682307765,2.3599929809570312,-7.6629852738009845,-5.580502319335949,-19.403952611417438,8.24294797274554,-12.492227465376686,1.3312228267047885,12.33396849302936,39.4495177389017,-2.0975605017197054,6.911725146040742,2,0.760002136230483,6.590000152587905,9.050001144409194,4.979999542236342,5.779998779296889,2,0.030455310527253587,2.2125890593649,100.06999969482422,-3.4565206574560587,98.58000183105469,-2.052643051771117,99.5999984741211,0.030455310527253587 7317,2015-02-12,100.5199966430664,100.63999938964844,99.5199966430664,99.98999786376952,28900.0,0.01035278722899613,1.9090819015912648,-10.599328654254213,25.613542719345816,28.970143748336305,-1.1063402218657359,5.649455872913393,6.788912331294938,1.10456600780023,34.03330163713586,1.1500015258789205,-7.310050508630866,-3.9965034484863224,-17.604561107175883,9.611554210203238,-10.80053227783111,2.807525380858465,10.998090362182424,85.60300425999317,46.829262836389205,6.80402882934478,2,-0.8849945068359375,5.560001373291016,7.977502822875977,4.390003204345703,4.350006103515639,3,0.022582613890462344,-1.1357485120897026,99.48999786376952,2.2125890593649,100.06999969482422,-3.4565206574560587,98.58000183105469,0.022582613890462344 7318,2015-02-13,100.08000183105469,100.80999755859376,98.66000366210938,100.27999877929688,56800.0,-0.00437718689520139,2.4127036027852924,-0.3773536016583074,25.23841213967927,27.86866570472783,-0.4012803277867363,5.4231829037838395,7.14229242430811,1.6255472079363642,34.330899289479426,2.149993896484389,-7.282113271510013,-3.836998367309576,-17.0958823087569,9.421885574137747,-10.466440338033237,2.7924436034140854,11.13832340967511,70.68287735661129,35.495622491984136,6.629441970723661,2,-0.4200019836425781,5.999996185302734,8.417497634887695,5.084995269775391,4.439994812011719,4,0.024580326133740282,1.9090819015912648,100.5199966430664,-1.1357485120897026,99.48999786376952,2.2125890593649,100.06999969482422,0.024580326133740282 7319,2015-02-17,100.76000213623048,101.6500015258789,99.13999938964844,100.45999908447266,71700.0,0.006794567273526786,1.4134614679235593,-1.5000381475548128,57.99284969315596,30.719946558698975,-0.9700924318750737,3.9867277504005756,6.4143536243937405,1.04935248349517,34.761046448019314,2.5100021362304688,-7.058631558378778,-2.5469982147216683,-15.161019883641927,10.06702345419859,-8.854009049181798,3.760012619738461,10.164556575270652,73.27330629825688,33.515490796752246,6.307010834460127,2,-0.8350028991699361,5.319995880126939,7.7374973297119,4.444995880126939,4.229995727539034,1,0.006351720683601458,2.4127036027852924,100.08000183105469,1.9090819015912648,100.5199966430664,-1.1357485120897026,99.48999786376952,0.006351720683601458 7320,2015-02-18,100.97000122070312,101.12999725341795,99.66000366210938,100.88999938964844,43800.0,0.002084151250698829,6.3500801098654085,0.2666700574741748,47.443944408673296,32.550192098029655,-1.1435841935599456,2.9630641176607355,6.163348252535187,0.9431985778710725,34.635761154284886,1.4699935913085795,-6.440171097786347,-1.7239990234375,-13.469273740154705,10.021275693279705,-7.5966363817961025,4.1486383349211025,9.66666629215392,79.01232242219307,35.99249908976726,5.8726373583586,2,-1.0450019836425781,5.109996795654297,7.527498245239258,4.3249969482421875,3.4599990844726562,2,0.026938706425858605,1.4134614679235593,100.76000213623048,2.4127036027852924,100.08000183105469,1.9090819015912648,100.5199966430664,0.026938706425858605 7321,2015-02-19,100.68000030517578,101.47000122070312,100.3000030517578,100.94000244140624,29800.0,-0.0028721492722719733,-1.2941216069651753,-3.249952317375371,48.8909509750761,34.69490763278436,-0.8154948723017412,2.506568388872566,6.370086827150772,1.3568505187098623,34.16883795913107,1.1699981689453267,-6.036388380437103,-1.4584999084472656,-12.416956226696783,9.499956409802252,-6.937728067572024,4.020728250677493,9.67453383301006,67.55846442377617,21.095306949296955,5.479228159124756,2,-0.6949996948242188,5.399997711181641,7.817499160766602,5.090000152587876,5.779998779296875,3,0.03426695409003511,6.3500801098654085,100.97000122070312,1.4134614679235593,100.76000213623048,2.4127036027852924,100.08000183105469,0.03426695409003511 7322,2015-02-20,100.4499969482422,101.0999984741211,99.0199966430664,100.94000244140624,37000.0,-0.0022844989693723283,4.135822470047472,1.8846210276123063,64.12119003868338,38.757954328077545,-0.5001307048249402,1.6907038695369323,6.54048557486918,1.7021199085507277,34.28906886003595,2.0800018310546875,-5.576494902369049,-0.9695030212402145,-10.167380191951708,8.228374149471279,-5.568441606595968,3.629435564115539,9.628046482765853,59.8660389635248,8.252493482311351,4.598938585355749,2,-0.4649963378906392,5.63000106811522,8.027502059936495,5.585002899169908,7.720001220703111,4,0.047984070097162324,-1.2941216069651753,100.68000030517578,6.3500801098654085,100.97000122070312,1.4134614679235593,100.76000213623048,0.047984070097162324 7323,2015-02-23,100.9499969482422,101.16999816894531,99.5199966430664,100.4499969482422,45500.0,0.004977600947639882,2.51063242646592,-1.0203967240681935,60.37481092464877,42.578324721454,-0.8811581197898732,0.11940622843852111,5.916150511862142,1.3211442094043377,34.184832130055675,1.6500015258789062,-5.035934066899287,0.21449699401857458,-6.563184030082766,6.992178018119915,-3.174343518032103,3.603337506069252,8.857085589731625,73.38390577860346,19.99125814582954,3.3888405120506717,2,-0.9649963378906392,5.13000106811522,7.590002059936495,5.085002899169908,5.75,0,0.03883116311880297,4.135822470047472,100.4499969482422,-1.2941216069651753,100.68000030517578,6.3500801098654085,100.97000122070312,0.03883116311880297 7324,2015-02-24,101.2699966430664,101.72000122070312,100.37999725341795,100.47000122070312,40800.0,0.0031698831550066586,-1.7346926065191672,1.5999908447265625,59.00274637312845,45.70922945172194,-0.8710550142627653,-1.319684086960038,5.524228835275693,1.1344150334560652,33.95952394003433,1.3400039672851705,-4.386594455790899,1.2019969940185575,-0.6784114765774092,3.0824054646145242,0.26179275872057417,2.142201229316541,8.271544219733883,83.33319204848895,27.8387533892531,0.9402042352979847,2,-1.2049942016601562,4.810001373291016,7.532503128051758,4.840003967285156,6.0500030517578125,1,0.03209242725123085,2.51063242646592,100.9499969482422,4.135822470047472,100.4499969482422,-1.2941216069651753,100.68000030517578,0.03209242725123085 7325,2015-02-25,101.18000030517578,101.94000244140624,100.41000366210938,101.61000061035156,91200.0,-0.0008886772081945216,1.8073269918597228,-0.5375034570891786,58.92118284301466,49.73329223504508,-0.6783863152350733,-1.0761518169322812,5.495608756139404,1.3739997082894888,33.524397918441615,1.5299987792968608,-3.6546643012161155,0.9795005798339815,-0.8161473435097406,2.7751485031777037,0.08167661816212046,1.8773245415058426,8.101309715954443,73.97258126464837,16.15757922803258,0.8978239616718607,2,-0.8799972534179688,4.899997711181641,7.667501449584961,4.975002288818359,7.9199981689453125,2,0.037655638931628266,-1.7346926065191672,101.2699966430664,2.51063242646592,100.9499969482422,4.135822470047472,100.4499969482422,0.037655638931628266 7326,2015-02-26,101.51000213623048,101.80999755859376,100.58999633789062,101.37000274658205,66100.0,0.0032615322203930486,2.297344110854542,-0.32557974485903374,63.39782498735465,53.931545820379384,-0.7730072644625494,-1.4846342860372062,5.123816161915684,1.1933513112607983,33.06575714595802,1.2200012207031392,-2.7144342100549324,1.3110023498535242,-0.4799784215127545,3.101983121219803,0.41551196417039193,2.2064927355366564,7.516281660063072,85.27399139343389,23.6940721515696,0.8954903856831372,2,-1.2099990844726705,4.569995880126939,8.234998703002915,5.465000152587876,7.529998779296861,3,0.028765620209785236,1.8073269918597228,101.18000030517578,-1.7346926065191672,101.2699966430664,2.51063242646592,100.9499969482422,0.028765620209785236 7327,2015-02-27,101.19000244140624,102.41999816894531,101.0999984741211,101.8000030517578,51500.0,-0.003152395705743327,-2.3417352339013062,-4.35716621253406,60.55780767621324,57.8559231022165,-0.388865893731861,-1.2051584962376154,5.416465535497949,1.6484684598135146,32.5632459983304,1.3199996948242188,-2.032386562750119,0.9775024414062301,-0.8402324165344197,2.79523729934688,0.0686350124359052,1.886369870376555,7.58635565454739,57.586376539360586,-5.348509656896553,0.9088674289703251,2,-0.4700050354003764,4.889995574951186,9.547496795654311,6.204998016357436,6.779998779296889,4,0.052080210652410974,2.297344110854542,101.51000213623048,1.8073269918597228,101.18000030517578,-1.7346926065191672,101.2699966430664,0.052080210652410974 7328,2015-03-02,101.58000183105469,102.0199966430664,99.62000274658205,100.37999725341795,108800.0,0.003854129659442096,1.3076928719981964,-1.9672186507241898,71.73914966452732,59.38328976570221,-0.607610937929806,-1.39413049443084,5.0262948438017645,1.40616777651735,31.904934661852746,2.399993896484361,-1.0321972419959593,1.1945018768310547,-0.43339291380598866,2.822396667468098,0.380554481512533,2.0084492721495764,6.951429078565809,70.00008174364632,1.5868222591903987,0.8139473953185202,3,-0.8600044250488281,4.499996185302734,9.15749740600586,5.814998626708984,6.6599960327148295,0,0.06487493816795697,-2.3417352339013062,101.19000244140624,2.297344110854542,101.51000213623048,1.8073269918597228,101.18000030517578,0.06487493816795697 7329,2015-03-03,101.41999816894531,102.11000061035156,100.5199966430664,101.55999755859376,286100.0,-0.0015751492343492046,1.564511167169138,-0.11666571299599869,62.1184788876697,61.0137935967018,-0.3845845790473277,-1.133130627573081,5.0817478165199645,1.725296863931817,31.179663407499813,1.5900039672851562,-0.14429186584322906,0.9334983825683594,-0.6875900735177254,2.554586838654444,0.122954154525317,1.7440426106114018,6.871404098068709,64.28565589739519,-5.318536347301887,0.8105442280430442,3,-0.7000007629394531,4.400001525878906,9.592500686645508,6.060001373291016,5.44000244140625,1,0.05206072643091031,1.3076928719981964,101.58000183105469,-2.3417352339013062,101.19000244140624,2.297344110854542,101.51000213623048,0.05206072643091031 7330,2015-03-04,100.30999755859376,101.27999877929688,100.0500030517578,101.0,78900.0,-0.010944593082150456,-1.0330651466619345,4.9286103542228314,56.7213106552653,61.88383356116727,0.695039824165832,0.0038447922759416997,6.0399059035789975,2.963876653747036,30.91973859049358,1.3699951171875142,0.8174956376706461,-0.19350204467771448,-1.798839153675445,1.411835064320016,-0.9961705991765797,0.6091665098211507,7.746176638665915,24.64271214519864,-46.760963835525715,0.802668554498862,3,0.40999984741209516,-0.5449981689453267,10.767501831054673,8.374999999999972,7.180000305175753,2,0.06988338457625543,1.564511167169138,101.41999816894531,1.3076928719981964,101.58000183105469,-2.3417352339013062,101.19000244140624,0.06988338457625543 7331,2015-03-05,100.16000366210938,100.8000030517578,99.86000061035156,100.3000030517578,72100.0,-0.0014953035603133547,-1.5405282800997615,0.202896948252969,46.551787136708114,59.93167768317002,0.8532427836736929,0.1845667181095223,6.091212027051114,3.268110886127971,30.894678292743393,0.9400024414062358,0.7063736356565613,-0.35699615478515057,-1.945058276953759,1.2310659673834579,-1.1510272158694619,0.43703490629916075,7.665647026791049,19.285778512864677,-48.243037198121996,0.7940310610843054,3,0.8099937438964844,-3.8146972514141453e-06,5.919994354248047,5.919994354248047,6.5,3,0.08925713343792263,-1.0330651466619345,100.30999755859376,1.564511167169138,101.41999816894531,1.3076928719981964,101.58000183105469,0.08925713343792263 7332,2015-03-06,98.95999908447266,99.76000213623048,98.0,99.62000274658205,77200.0,-0.01198087593611663,2.7446756704109294,4.7143324250687,40.63543379717819,57.73841355789551,2.033509490915236,1.4087560692061345,7.118521589184311,4.617422826727164,30.909460767214757,2.160003662109375,0.7191735679622866,-1.5265007019042969,-3.211609363444893,0.15860795963629926,-2.369055032674595,-0.6839463711339988,8.639738566235692,23.35763848926873,-41.964024807786664,0.842554330770298,3,1.25,1.2900009155273438,7.119998931884766,7.119998931884766,7.69000244140625,4,0.10185935655123002,-1.5405282800997615,100.16000366210938,-1.0330651466619345,100.30999755859376,1.564511167169138,101.41999816894531,0.10185935655123002 7333,2015-03-09,99.94000244140624,100.81999969482422,98.7699966430664,99.0999984741211,52500.0,0.009903025121261733,-1.7333234999415084,-1.2727262218522652,43.47134667180129,56.01270247997027,1.0003716715043254,0.48014845933157346,5.930774096125873,3.783881920646266,30.670097689844876,2.0500030517578125,0.7549634083070487,-0.5634975433349751,-2.217523117008355,1.0905280303384046,-1.390510330171665,0.26351524350171474,7.438340431873883,47.20199886394399,-16.406880197925787,0.8270127868366883,3,0.26999664306642046,0.3099975585937642,6.139995574951186,6.139995574951186,7.169998168945327,0,0.08034819474819188,2.7446756704109294,98.95999908447266,-1.5405282800997615,100.16000366210938,-1.0330651466619345,100.30999755859376,0.08034819474819188 7334,2015-03-10,98.12000274658205,99.37000274658205,97.87000274658205,99.33000183105469,39100.0,-0.018210923057473738,1.3255797448589826,-1.4404682972906768,31.93918923492427,53.014703190182445,2.599969528803797,2.3862642102763374,7.5533819773989705,5.7297514060419275,30.406832753066936,2.0699996948241903,0.6004821349873453,-2.36049728393553,-4.13551021621916,-0.5854843516518997,-3.248003750077345,-1.4729908177937148,9.041373244818402,7.331386828651684,-52.084782805429185,0.8875064661418163,3,2.0249977111816264,1.989997863769517,7.959995269775376,7.959995269775376,9.52999877929686,1,0.10313896080215912,-1.7333234999415084,99.94000244140624,2.7446756704109294,98.95999908447266,-1.5405282800997615,100.16000366210938,0.10313896080215912 7335,2015-03-11,98.4800033569336,98.91000366210938,97.1999969482422,97.9499969482422,99900.0,0.003668982880904892,1.4604288905598866,-0.4380221567873223,36.1809353476451,49.99060434132582,2.0301939515870515,2.003771911037589,6.959029341995034,5.492125948399291,30.20511768318066,1.7100067138671733,0.45412850282809814,-1.920996856689456,-3.9036988312217176,0.061705117842805635,-2.9123478439555868,-0.9296458694233252,8.468745090224786,35.35926622983824,-22.07573799658033,0.9913509872661305,3,1.3299942016601562,1.3299942016601562,7.599994659423828,7.599994659423828,6.759994506835923,2,0.08509338919339071,1.3255797448589826,98.12000274658205,-1.7333234999415084,99.94000244140624,2.7446756704109294,98.95999908447266,0.08509338919339071 7336,2015-03-12,102.5199966430664,103.0,98.56999969482422,99.16999816894531,116200.0,0.04102348850954196,1.0556821219250125,6.320675409175485,58.79354411729431,49.7945750570015,-2.069047558442847,-1.8947260632960194,2.6894011681449825,1.6022763528064274,29.384817364992728,4.519996643066406,0.38892730036995715,1.96749649047851,-0.17843894660136073,4.113431927558381,0.8945287719385817,3.040464209018438,4.220376810734749,91.72408440736734,33.1674402910741,1.0729677185399322,3,-2.4199981689453125,-2.4199981689453125,3.5600013732910156,3.5600013732910156,4.860000610351548,3,0.04847835918300558,1.4604288905598866,98.4800033569336,1.3255797448589826,98.12000274658205,-1.7333234999415084,99.94000244140624,0.04847835918300558 7337,2015-03-13,102.79000091552734,102.98999786376952,100.12000274658205,102.58000183105469,62700.0,0.002633674222610294,8.409928332895921,0.06268632242519205,57.97228692074615,48.26492364102582,-2.3336303650195447,-2.093270725885276,2.2345875923577836,1.4775265465973746,28.52018699831148,2.8699951171874716,0.335925095387978,2.1240005493164062,-0.2433938430026359,4.491394941635448,0.9403033531568923,3.30769774547592,3.746165044783723,96.37932803485315,38.05833975220308,1.183697196159519,3,-2.69000244140625,-2.69000244140625,3.289997100830078,3.289997100830078,4.699996948242173,4,0.037649603192069225,1.0556821219250125,102.5199966430664,1.4604288905598866,98.4800033569336,1.3255797448589826,98.12000274658205,0.037649603192069225 7338,2015-03-16,102.54000091552734,104.0,101.58999633789062,104.0,72500.0,-0.0024321431829292806,2.301376949807959,-6.952406902815622,55.536199377941685,47.53355925105604,-2.1603138698443303,-1.7386666264277295,2.3349722955125998,1.8418256195716651,27.2119173124183,2.410003662109375,0.20826203179746017,1.7510005950927763,-0.7405660645592889,4.242567254744841,0.5052172652667366,2.996783924918816,3.796041701163432,78.52943486407338,22.406835622143483,1.2457833298260343,3,-1.94000244140625,-1.94000244140625,3.4099979400634766,3.539997100830078,3.5800018310547017,0,0.040081924845479566,8.409928332895921,102.79000091552734,1.0556821219250125,102.5199966430664,1.4604288905598866,98.4800033569336,0.040081924845479566 7339,2015-03-17,101.4000015258789,102.5999984741211,100.9000015258789,102.5500030517578,102600.0,-0.011117606587380147,1.720011718821526,0.7876727719279812,50.87859882439115,46.88436904762558,-1.1437241112056,-0.577890430696641,3.3438415203541183,3.0635113240208796,26.39036664878357,1.6999969482421875,0.09205999145743249,0.5790012359619112,-1.9273925924615583,3.0853950643853807,-0.6741956782498306,1.832198150173653,4.739920214063986,61.76474548126865,7.573706045253758,1.2531969142117374,3,-0.8000030517578125,-0.8000030517578125,1.5224971771240234,4.679996490478516,3.9399948120117188,1,0.05631162720461469,2.301376949807959,102.54000091552734,8.409928332895921,102.79000091552734,1.0556821219250125,102.5199966430664,0.05631162720461469 7340,2015-03-18,103.69000244140624,104.20999908447266,100.7699966430664,101.25,92500.0,0.022583835119005302,-1.0235253990835775,-2.121738438165512,57.52762361802868,48.10390643443898,-3.2451081823588055,-2.7970749498221323,0.961124042866814,0.8821160302096729,25.442585340577466,3.44000244140625,-0.09229407889966978,2.733002090454093,-0.0834383410817594,5.5494425219899455,1.3247818746861668,4.141222306222019,2.2577208393237385,90.78020036631894,38.84706685519628,1.4082202157679249,3,-2.985004425048814,-2.985004425048814,-0.5700035095214702,2.389995574951186,1.4300003051758097,2,0.0381907511933024,1.720011718821526,101.4000015258789,2.301376949807959,102.54000091552734,8.409928332895921,102.79000091552734,0.0381907511933024 7341,2015-03-19,104.12999725341795,104.38999938964844,102.5500030517578,103.27999877929688,87500.0,0.004243367746667337,1.686120655569746,0.348359681817041,60.06847643588098,50.26313339429485,-3.422667391317219,-3.125603655378413,0.43064673411412,0.54097550573006,24.66219624412665,1.8399963378906392,-0.15537295548750762,3.0004970550536996,-0.14759027458522667,6.148584384692626,1.4264533902342436,4.574540719873156,1.6293715372833617,93.91095220993502,40.929315603501095,1.5740436648194622,3,-3.334999084472642,-3.334999084472642,-0.9649982452392436,1.9500007629394673,0.9700012207031392,3,0.010659758375390904,-1.0235253990835775,103.69000244140624,1.720011718821526,101.4000015258789,2.301376949807959,102.54000091552734,0.010659758375390904 7342,2015-03-20,105.2699966430664,106.87999725341795,104.5199966430664,104.5199966430664,180700.0,0.010947848071810373,-5.293334960937462,0.8823545251366709,62.01952826976751,52.324042460735534,-3.993415007406881,-4.095989424059852,-0.8355213940858306,-0.49285625667175736,23.787388913950767,2.75,-0.06622500565843836,3.899496459960943,0.26935880836846593,7.52963411155342,2.0844276341646975,5.714565285757189,-8.739997863769531,73.64974714366004,21.878124469254566,1.8150688257962415,3,-3.229999542236328,-3.229999542236328,-2.1049976348876953,0.8100013732910156,2.9500045776367188,4,0.020043703596817064,1.686120655569746,104.12999725341795,-1.0235253990835775,103.69000244140624,1.720011718821526,101.4000015258789,0.020043703596817064 7343,2015-03-23,104.87000274658205,105.98999786376952,104.3499984741211,104.80999755859376,45700.0,-0.0037996951575918203,-2.3469260651920485,0.08000691731770833,61.06480781399347,55.560222302854335,-3.1520270064332436,-3.5703125711316375,-0.620203702739289,0.0029558868861983,22.877090055903565,1.6399993896484233,0.11754086527881213,3.3035022735595874,-0.6407512400571278,7.2477557871763025,1.3313755167512227,5.275629030367952,-8.133003997802746,67.10320284697548,16.21579978976422,1.972126756808361,3,-2.8300056457519673,-2.8300056457519673,-2.0125026702881,1.2099952697753764,0.1499938964843608,0,0.024983265457889647,-5.293334960937462,105.2699966430664,1.686120655569746,104.12999725341795,-1.0235253990835775,103.69000244140624,0.024983265457889647 7344,2015-03-24,104.5199966430664,105.63999938964844,104.20999908447266,105.25,93100.0,-0.003337523546761312,-1.1185213651545378,-12.16567069294342,64.19420340704302,58.67280764278743,-2.010093154859703,-3.1245371917337366,-0.4556561471607239,0.4108335384410964,22.223099893373266,1.4300003051757812,0.46029483964710494,2.7909961700439396,-1.3639880292738553,6.945980369361735,0.7135040703850422,4.868488269702837,-7.580137924194332,61.37478928638336,6.871522786767585,2.0774920996588953,3,-1.7949981689453125,-2.479999542236328,-1.6499977111816406,1.5600013732910156,-0.18999481201171875,1,0.015308133896900333,-2.3469260651920485,104.87000274658205,-5.293334960937462,105.2699966430664,1.686120655569746,104.12999725341795,0.015308133896900333 7345,2015-03-25,104.98999786376952,106.83999633789062,104.4000015258789,105.12000274658205,63600.0,0.004496758857619909,-2.7251898616223267,0.17808806162018045,65.94057331746691,59.46692199836217,-1.6310630512089404,-3.4725049176837075,-1.0769178448802421,0.002982535093465799,21.826929065899026,2.4399948120117188,0.7579735614796306,3.0704975128173686,-1.3211307378455643,7.4621257634803015,0.8746833874859021,5.266311638148835,-7.851336374206525,56.35099490609489,-2.499352550955372,2.195814125331467,3,-1.489997863769517,-2.950000762939439,-1.9874992370605327,1.0900001525879048,-0.08999633789061079,2,0.0033336363581533135,-1.1185213651545378,104.5199966430664,-2.3469260651920485,104.87000274658205,-5.293334960937462,105.2699966430664,0.0033336363581533135 7346,2015-03-26,104.43000030517578,105.5500030517578,103.6500015258789,104.72000122070312,34500.0,-0.005333818173045013,-1.0540573978381835,2.2306924882624233,68.84908094943157,60.675454668216105,-0.8623214647573434,-2.82749932764024,-0.7400258447846966,0.5995121806975874,21.269307114169354,1.900001525878892,1.3498310556106645,2.364500045776367,-2.161890303092079,6.8908903946448135,0.10130487134213695,4.627695220210597,-7.096512100335687,24.14860096087992,-37.57238183603751,2.263195174434226,3,-0.6050033569335938,-2.390003204345703,-1.4275016784667969,1.6499977111816406,0.779998779296875,3,0.00660732011289733,-2.7251898616223267,104.98999786376952,-1.1185213651545378,104.5199966430664,-2.3469260651920485,104.87000274658205,0.00660732011289733 7347,2015-03-27,106.45999908447266,106.6999969482422,104.16999816894531,104.16999816894531,27400.0,0.019438846819540556,-1.209605037397357,-7.896529951856041,70.95115958536483,62.38822802459645,-2.5892739221560106,-4.682514749321754,-2.9928394259812308,-1.3902418560881245,21.22265720980649,2.529998779296889,1.9856414807004654,4.130998992919928,-0.7781862930609122,9.040184278900767,1.6764063499295077,6.5855916359103475,-8.935580698661,88.08784102133603,23.51698283152423,2.454592642990419,3,-2.6350021362304688,-4.420001983642578,-3.427499771118164,-0.3800010681152344,-1.5699996948242188,4,-0.012774756923231267,-1.0540573978381835,104.43000030517578,-2.7251898616223267,104.98999786376952,-1.1185213651545378,104.5199966430664,-0.012774756923231267 7348,2015-03-30,108.16999816894531,108.62999725341795,106.66999816894531,107.0,47600.0,0.0160623623819105,-1.1420733588479888,0.5109160267195283,82.52427951553068,65.9044147680564,-3.8181970890582875,-6.190904903906656,-4.92552879439846,-3.0536358514002586,20.83345908784122,2.1699981689452983,2.1414012895438503,5.511498260498044,-0.029931032167183957,11.052927553163272,2.740783614165423,8.282212906830665,-10.458468205781529,90.76306266832967,18.168917153304804,2.770714646332616,3,-3.470001220703125,-5.255001068115234,-5.13749885559082,-2.0900001525878906,-2.0800018310546875,0,0.00046226359068368694,-1.209605037397357,106.45999908447266,-1.0540573978381835,104.43000030517578,-2.7251898616223267,104.98999786376952,0.00046226359068368694 7349,2015-03-31,106.6999969482422,108.12000274658205,106.0999984741211,108.01000213623048,57400.0,-0.013589731400449723,1.6405174004318506,-1.1196643061152627,74.81883632312727,67.82566062417847,-1.695644394245221,-4.537708266201193,-3.7285825216065547,-1.5409528900749336,20.37296092362334,2.0699996948242188,2.278859985049124,3.7774971008300895,-2.0129892124453903,9.56798341410557,0.8822539441923425,6.6727402574678365,-8.551728293468244,61.24494054276034,-15.395779167976649,2.895243156637741,3,-1.1099967956543253,-3.7849998474121236,-3.6674976348877095,-0.6199989318847798,-0.2799987792968892,1,-0.015745082973064428,-1.1420733588479888,108.16999816894531,-1.209605037397357,106.45999908447266,-1.0540573978381835,104.43000030517578,-0.015745082973064428 7350,2015-04-01,107.31999969482422,108.16000366210938,105.4499969482422,106.48999786376952,74700.0,0.005810710068555824,1.159359498103286,-0.6335866748201966,68.26485264352154,68.73636909169409,-1.951838516413872,-4.854505037098306,-4.62876990796255,-2.1137563018784533,19.58730291258103,2.7100067138671733,2.5104065568143596,4.046999740600583,-1.9234900742085017,10.017489555409668,1.0617548331960336,7.032244648005133,-8.752461896104506,73.69480557283342,-0.9950924776833006,2.985244907404546,4,-1.1800003051757812,-4.405002593994141,-4.247499465942383,-1.2400016784667969,-0.620002746582017,2,-0.027860583975698017,1.6405174004318506,106.6999969482422,-1.1420733588479888,108.16999816894531,-1.209605037397357,106.45999908447266,-0.027860583975698017 7351,2015-04-02,109.0999984741211,109.45999908447266,107.0500030517578,107.25,49700.0,0.01658589996606863,-1.1422259596963007,2.228908907068626,71.53583681733824,69.79373670809085,-3.299701948812057,-6.2508872828531,-6.6276237009290355,-3.84786103050061,18.842964892427123,2.409996032714858,2.9766406786199298,5.379998779296869,-0.937713105984102,11.69771066457784,2.2211428366563837,8.538854721937355,-10.129962297213453,93.19469663426939,20.370617541610542,3.1588559426404825,4,-2.5449981689453125,-5.770000457763672,-5.909997940063477,-3.020000457763672,-1.7099990844726562,3,-0.03849676450030792,1.159359498103286,107.31999969482422,1.6405174004318506,106.6999969482422,-1.1420733588479888,108.16999816894531,-0.03849676450030792 7352,2015-04-06,109.04000091552734,110.08000183105469,107.06999969482422,108.19000244140624,40100.0,-0.000549931800484682,1.054608752711299,0.45945901362158115,72.47580857911684,71.06162568199343,-2.959962202512685,-5.6886620902253355,-6.889693958816295,-3.73323010371314,17.475617539343922,3.0100021362304688,3.190171177794639,4.8160011291503935,-1.5111089918046474,11.143111250105434,1.652446068672873,7.979556189627914,-9.440566964165797,77.53780089113864,5.210879713874178,3.163555060477518,4,-2.174999237060547,-5.400001525878906,-5.850000381469727,-2.960002899169922,-1.5699996948242188,0,-0.03512474136919508,-1.1422259596963007,109.0999984741211,1.159359498103286,107.31999969482422,1.6405174004318506,106.6999969482422,-0.03512474136919508 7353,2015-04-07,107.97000122070312,109.30999755859376,107.69000244140624,108.88999938964844,41000.0,-0.009812909811447446,-1.1891889105399323,-1.082352729981761,72.82836503413091,72.02097697389209,-1.5689786145293567,-4.201650576153639,-6.154388179308569,-2.6265591607125174,16.764838970350976,1.6199951171875284,3.324231316716123,3.344501495361328,-2.855827549680896,9.544830540403552,0.24433697284021605,6.44466601788244,-7.53212183896612,54.42768066650834,-18.440694932034432,3.1001645225211134,4,-1.1049995422363281,-4.3300018310546875,-4.570003509521484,-1.8900032043457031,-0.34000396728517046,1,-0.028526459166734686,1.054608752711299,109.04000091552734,-1.1422259596963007,109.0999984741211,1.159359498103286,107.31999969482422,-0.028526459166734686 7354,2015-04-08,108.23999786376952,108.9499969482422,107.11000061035156,107.87999725341795,61300.0,0.002500663517771784,1.0674130334150065,-0.39130579005854743,68.39126929939646,72.29327652743982,-1.4033807502448923,-3.8731895426156626,-6.762519814483227,-2.853790751762986,15.580277193234684,1.8399963378906392,3.3506206323905303,3.1084983825683423,-2.477796351411456,8.69479311654814,0.31535101557844314,5.9016457495582415,-7.030748686087094,60.25913548999403,-9.916234815275551,2.793147366989898,4,-1.3749961853027202,-4.5999984741210795,-4.840000152587876,-2.159999847412095,2.2400054931640767,2,-0.019863281303690306,-1.1891889105399323,107.97000122070312,1.054608752711299,109.04000091552734,-1.1422259596963007,109.0999984741211,-0.019863281303690306 7355,2015-04-09,106.86000061035156,108.9800033569336,106.22000122070312,108.25,42600.0,-0.01274942055297168,-1.0674187483212463,-3.8611028694951894,60.25546740251316,71.33843057778222,0.30147535996911756,-1.9322623129527017,-5.2249565744923245,-1.4483588742475604,13.92862575759791,2.7600021362304688,3.401904999915544,1.3095012664794865,-3.3576486544194353,5.976651187378408,-1.0240736939699815,3.6430762269289545,-4.9410912203993576,16.580292446900607,-48.50275469184715,2.333574960449464,4,0.2649993896484375,-3.220001220703125,-3.5900020599365234,-0.7800025939941406,1.9899978637695312,3,-0.00411755978750783,1.0674130334150065,108.23999786376952,-1.1891889105399323,107.97000122070312,1.054608752711299,109.04000091552734,-0.00411755978750783 7356,2015-04-10,107.48999786376952,107.87999725341795,106.88999938964844,107.61000061035156,27400.0,0.005895538553430724,2.000011559758256,0.08633294911906177,58.67188803852849,69.97406707257818,0.1689532630468733,-2.2881427757124726,-5.7838547602734,-2.0483611823786845,14.517136725237373,1.019996643066392,3.4645560114682894,1.6909984588622962,-2.823505234955647,6.205502152680239,-0.5662533880466754,3.9482503057712677,-4.918201078529108,32.901462234502674,-29.81333052658229,2.257251846908972,4,0.27500152587892046,-3.8499984741210795,-7.247499465942369,-1.4099998474120952,2.4500045776367188,4,-0.007349529549051992,-1.0674187483212463,106.86000061035156,1.0674130334150065,108.23999786376952,-1.1891889105399323,107.97000122070312,-0.007349529549051992 7357,2015-04-13,106.66000366210938,107.8000030517578,106.41000366210938,107.8000030517578,25100.0,-0.007721594735838222,1.438596726051086,9.49977748108465,56.76493773935589,67.11191798633652,1.1513817582040957,-1.215680589142437,-4.870952587735175,-1.1683044729642234,15.038672971551875,1.3899993896484233,3.45001503737808,0.667504119873044,-3.630523395064472,4.96553163481056,-1.4815096375957069,2.816517877341795,-3.487550473203825,14.239578086575147,-45.94057998607059,2.149013757468758,4,1.1049957275390625,-3.0200042724609375,-6.095005035400391,-0.5800056457519531,3.0,0,0.006844137469295797,2.000011559758256,107.48999786376952,-1.0674187483212463,106.86000061035156,1.0674130334150065,108.23999786376952,0.006844137469295797 7358,2015-04-14,106.6500015258789,107.83000183105469,105.83000183105469,106.5,47800.0,-9.377588493386657e-05,-1.6845676072853142,-0.1315803563063019,58.26224788637699,65.27229704891982,1.031579556458368,-0.9296432544803963,-4.686183292061202,-1.1183281230774895,15.949636369728918,2.0,3.45356860718816,0.4520019531250057,-3.532570910630099,4.4365748168801105,-1.5402844787525538,2.444288385002565,-2.924944445601426,26.031723733702773,-32.59292724155476,1.9922864318775526,4,1.1149978637695312,-3.0100021362304688,-6.420001983642578,-0.5700035095214844,3.3199996948242188,1,0.007688698388112591,1.438596726051086,106.66000366210938,2.000011559758256,107.48999786376952,-1.0674187483212463,106.86000061035156,0.007688698388112591 7359,2015-04-15,107.11000061035156,108.06999969482422,106.08000183105469,106.91000366210938,62400.0,0.004313165287306964,-1.13978194705366,1.3332994252581252,58.22983583154901,64.15729518092289,0.7105808556474358,-0.9907249588721356,-5.003731166958062,-1.5288854116932384,16.649493361180657,1.9899978637695312,3.2602420253504363,0.6265010833740234,-2.6692906660433664,3.9222928327914133,-1.0213947913346715,2.2743969580827184,-2.8765479500119113,40.63486219866934,-17.522370810306043,1.6478958747086947,4,0.845001220703125,-3.470001220703125,-6.880001068115234,-1.0300025939941406,1.2099990844726562,2,0.004854790776801954,-1.6845676072853142,106.6500015258789,1.438596726051086,106.66000366210938,2.000011559758256,107.48999786376952,0.004854790776801954 7360,2015-04-16,107.6500015258789,108.1999969482422,106.83999633789062,107.37999725341795,42100.0,0.005041554592943864,-1.014806609851503,1.350041962310287,62.51945913107868,63.155475438005155,0.24843954762287979,-1.2847090140702733,-5.410444584926296,-2.0193153017168157,17.643928441018932,1.3600006103515767,2.720493188798656,0.9685020446777344,-2.087765950345073,4.024770039700542,-0.5596319528336693,2.496636042189138,-2.948824931882058,76.79339428277059,13.742162975412796,1.5281339975114034,4,0.30500030517578125,-4.010002136230469,-7.522500991821289,-1.5700035095214844,0.279998779296875,3,0.026288915847106242,-1.13978194705366,107.11000061035156,-1.6845676072853142,106.6500015258789,1.438596726051086,106.66000366210938,0.026288915847106242 7361,2015-04-17,105.23999786376952,107.12999725341795,104.73999786376952,106.9499969482422,85600.0,-0.022387400166734128,1.3091784946870975,-6.333229725911046,45.39274123656203,60.14624573327684,2.2946252388734507,1.2782536318308075,-2.8898306861912175,0.41189913382801535,18.34286962772746,2.910003662109389,2.326117312889039,-1.497001647949233,-4.394362879341486,1.40035958344302,-2.9456822636453524,-0.04832103225311357,4.8400039672851705,14.450870875770812,-43.55659089118198,1.4486806156961254,4,1.7849998474121236,-0.9149971008300639,-5.430000305175767,0.8400001525879048,2.5800018310547017,4,0.03430255305615493,-1.014806609851503,107.6500015258789,-1.13978194705366,107.11000061035156,-1.6845676072853142,106.6500015258789,0.03430255305615493 7362,2015-04-20,107.37999725341795,107.75,105.8000030517578,105.8000030517578,73500.0,0.020334468197335198,-1.4683596258685891,-0.923973712037034,47.11045551479466,57.28870023112837,-0.11801966737745317,-0.7331539408174308,-4.881756190955315,-1.6943897381480753,18.061086422655702,2.510002136230483,2.138126110146203,0.5374977111816293,-2.2877113094971833,3.3627067318604418,-0.875106799157777,1.9501022215210355,2.59320449829103,76.30058058384667,21.50965410718692,1.4126045103394083,4,-0.519996643066392,-2.279994964599595,-7.279998779296861,-1.2999992370605327,1.6600036621093892,0,0.02384061513753477,1.3091784946870975,105.23999786376952,-1.014806609851503,107.6500015258789,-1.13978194705366,107.11000061035156,0.02384061513753477 7363,2015-04-21,107.48999786376952,108.0999984741211,106.88999938964844,107.33999633789062,41200.0,0.0010244050397203441,-1.3047702089009992,0.09493802301380605,53.20877969872843,55.60175694216526,-0.33890907435832673,-0.6712208657062888,-4.8403188352613284,-1.770017358004381,17.912514770947546,1.2099990844726562,1.7091771358357022,0.5164985656738139,-2.1628128264885618,3.1958099578361896,-0.823157130407381,1.8561542617550089,2.3785398101806834,79.47978981673948,24.45165703323012,1.3396556960811878,4,-0.6299972534179545,-2.06499862670897,-7.389999389648423,-1.4099998474120952,1.7099990844726847,1,0.020187978802363338,-1.4683596258685891,107.37999725341795,1.3091784946870975,105.23999786376952,-1.014806609851503,107.6500015258789,0.020187978802363338 7364,2015-04-22,106.12000274658205,107.8499984741211,105.37999725341795,107.8499984741211,41000.0,-0.012745326490040232,1.8554997927269363,-11.533187528610936,45.40582475268697,53.951796647740125,0.7808551427013413,0.8693613323193148,-3.298800320880545,-0.36703956544951666,17.8937544762397,2.470001220703139,1.2086784408214584,-0.9334968566894446,-3.3906946790048096,1.5237009656259204,-2.162095767847134,0.295102054468245,3.645964131164547,39.884544738914165,-12.254352566666562,1.228598911157685,4,0.3499946594238139,-0.6950035095214986,-5.520004272460952,-0.040004730224623586,1.6800003051757528,2,0.036279668059517434,-1.3047702089009992,107.48999786376952,-1.4683596258685891,107.37999725341795,1.3091784946870975,105.23999786376952,0.036279668059517434 7365,2015-04-23,105.33999633789062,106.9000015258789,105.13999938964844,106.08000183105469,46200.0,-0.007350229820047183,-2.087724699174151,0.4277498963634635,34.41125507440556,51.25617076283757,1.4780021190474457,1.7675567345924037,-2.400832250299132,0.41731894797520397,17.457352837243008,1.7600021362304688,0.7333023270425372,-1.7310031890869197,-4.130633839192896,0.6686274610190566,-2.930818514139915,-0.5311878640339245,4.325451159576431,17.857094200299166,-27.886903826038527,1.1998153250529895,4,1.1300010681152344,0.08500289916992188,-4.739997863769531,0.7400016784667969,2.9900054931640625,3,0.028289381626470433,1.8554997927269363,106.12000274658205,-1.3047702089009992,107.48999786376952,-1.4683596258685891,107.37999725341795,0.028289381626470433 7366,2015-04-24,105.12000274658205,105.5,104.36000061035156,105.5,59200.0,-0.002088414647394954,5.000040154998294,0.5135059900612217,33.96070919736427,48.722367591505176,1.4823417685861529,2.1522405443162427,-2.0443031746540044,0.6449003575937553,17.530804814714994,1.1399993896484375,0.3278130816788831,-1.9854969024658118,-4.240749757912752,0.26975595298112864,-3.113123330189282,-0.8578704747423416,4.446935758211055,20.320924340434765,-20.517302870940604,1.127626427723467,4,1.1599960327148295,1.1949996948242045,-4.415004730224624,0.9599952697753764,3.0,4,0.026731330718930302,-2.087724699174151,105.33999633789062,1.8554997927269363,106.12000274658205,-1.3047702089009992,107.48999786376952,0.026731330718930302 7367,2015-04-27,105.0999984741211,105.8000030517578,103.6999969482422,105.4000015258789,45200.0,-0.00019029939058479162,2.8181717297822635,0.7894874214468142,37.15306545506946,46.376902876915445,1.4056021368745064,2.176735221704405,-1.9183858227150665,0.6622341920895991,17.280997881935253,2.1000061035155966,0.11619626551528484,-1.9375011444091825,-4.351153966880574,0.4761516780622088,-3.144327555644878,-0.7306747331734869,4.25866251489434,31.818205462991163,-6.999448548836543,1.2068264112356935,4,0.849998474121108,1.7650032043457031,-4.305000305175781,0.9799995422363281,3.9899978637695312,0,0.025880126167393547,5.000040154998294,105.12000274658205,-2.087724699174151,105.33999633789062,1.8554997927269363,106.12000274658205,0.025880126167393547 7368,2015-04-28,108.22000122070312,109.80999755859376,102.11000061035156,102.5199966430664,88300.0,0.029686039884674997,-1.3619634701593442,-18.99982198260516,49.928685278693415,45.45455281548705,-1.6408262175287405,-0.9900918723858751,-4.879852569015739,-2.469467543606683,16.1740112058227,7.699996948242202,-0.04709024237531878,1.1800014495849638,-1.2386890098189411,3.5986919089888687,-0.029343780116988682,2.3893466792869162,-4.520004272460923,79.3506887265246,41.4588217490941,1.2093452297019507,4,-2.2600021362304688,-2.125,-6.180004119873047,-2.140003204345703,-0.5900039672851705,1,0.007577154736414293,2.8181717297822635,105.0999984741211,5.000040154998294,105.12000274658205,-2.087724699174151,105.33999633789062,0.007577154736414293 7369,2015-04-29,105.0199966430664,108.23999786376952,104.63999938964844,107.8000030517578,87900.0,-0.02956943764129749,-1.033896916992632,-0.48772003089232807,44.19190812361734,43.41815825910246,1.3762625442273873,2.1898739659483653,-1.5771494511630522,0.7162382582773148,15.319712031747343,3.5999984741210795,-0.20853369632125407,-1.9360031127929744,-4.515741674575793,0.6437354489898439,-3.2258723936843836,-0.6461338319015653,-2.9099960327148438,37.79217124727762,-2.6799887385895076,1.2898692808914105,4,0.94000244140625,1.0750045776367188,-2.979999542236328,1.0600013732910156,3.2400054931640767,2,0.03980194666528547,-1.3619634701593442,108.22000122070312,2.8181717297822635,105.0999984741211,5.000040154998294,105.12000274658205,0.03980194666528547 7370,2015-04-30,104.33000183105469,106.13999938964844,104.18000030517578,104.9800033569336,75900.0,-0.006570127919131585,-3.126293979232085,0.23381295951216016,40.06290651113583,42.82595440072177,1.7274493283097314,2.7872858947563515,-0.7971264114248129,1.3904912304158046,14.688178742915742,1.9599990844726562,-0.4197355509659104,-2.4764980316162166,-5.302239006008307,0.34924294277587364,-3.8893685188122618,-1.0636275444201715,-2.220001220703125,28.831196111187023,-12.078170796864956,1.4128704871960422,4,1.6299972534179688,1.7649993896484375,-1.9475040435791016,1.7499961853027344,3.4799957275390767,3,0.03325985967413492,-1.033896916992632,105.0199966430664,-1.3619634701593442,108.22000122070312,2.8181717297822635,105.0999984741211,0.03325985967413492 7371,2015-05-01,104.9000015258789,105.81999969482422,103.98999786376952,104.91999816894531,55000.0,0.005463430315540974,1.0109913603380565,0.030763994037348735,44.373397230296874,42.52183681355535,1.233907881296929,1.988448498250989,-1.2592692186045724,0.7890631615040888,13.54036710956745,1.8300018310547017,-0.6679519801433713,-1.6964984893798771,-4.427238067913365,1.0342410891536105,-3.061868278646614,-0.33112870011314044,-2.6360009765624994,36.233792484349756,-7.716622362097347,1.3653697892667425,5,1.05999755859375,1.1949996948242188,-2.130002975463867,1.1799964904785156,2.9799957275390483,4,0.032697809869236316,-3.126293979232085,104.33000183105469,-1.033896916992632,105.0199966430664,-1.3619634701593442,108.22000122070312,0.032697809869236316 7372,2015-05-04,105.20999908447266,106.1500015258789,104.3000030517578,104.3000030517578,43000.0,0.002955172107574011,-3.0659484384824025,-45.50743990843261,45.48305451426515,41.66342290417054,0.6523241681742604,1.4512090429658713,-1.448169085389381,0.4630122456856327,12.183410173966852,1.849998474121108,-1.0406337546596802,-1.1950008392334013,-3.7347356387979005,1.344733960331098,-2.464868239015658,0.07486656054885543,-2.795078594970704,40.25973639936025,-5.711183586243109,1.269867399782253,5,0.75,0.8850021362304688,-2.2775020599365234,0.8699989318847656,4.650001525878906,0,0.027659002827031376,1.0109913603380565,104.9000015258789,-3.126293979232085,104.33000183105469,-1.033896916992632,105.0199966430664,0.027659002827031376 7373,2015-05-05,104.88999938964844,107.45999908447266,103.9499969482422,105.05999755859376,54300.0,-0.003041533101500127,-2.424387230273426,-0.18681198910083013,42.97468103825416,41.393295824789114,0.631095220283413,1.6112408121357191,-1.024412311642891,0.730605429700347,10.963221109561086,3.5100021362304545,-0.9771980479447819,-1.3610004425048885,-3.874558543021294,1.152557658011517,-2.6177794927630913,-0.1042213922466857,-2.3271773587646436,21.911474144538573,-23.7126678356587,1.256779050258206,5,1.0699996948242188,1.2050018310546875,-1.9575023651123047,1.1899986267089844,4.540000915527344,1,0.04004191984633265,-3.0659484384824025,105.20999908447266,1.0109913603380565,104.9000015258789,-3.126293979232085,104.33000183105469,0.04004191984633265 7374,2015-05-06,106.08999633789062,106.19000244140624,104.5,105.58999633789062,53100.0,0.011440527745494533,3.828494201761425,-2.941208150076049,45.26122334520694,42.59884785487816,-0.6410153693410479,0.2549856901204208,-2.11488499029349,-0.4899644388912918,10.023130800725816,1.6900024414062358,-1.0762272914298023,-0.053503417968755684,-2.386293104138133,2.2792862682006216,-1.2198982610534443,1.112891425115933,-3.3822307964526317,60.96860647346109,18.490432381097257,1.166394843084691,5,-0.12999725341796875,0.0050048828125,-2.282499313354492,-0.009998321533203125,3.07000732421875,2,0.014515986131458769,-2.424387230273426,104.88999938964844,-3.0659484384824025,105.20999908447266,1.0109913603380565,104.9000015258789,0.014515986131458769 7375,2015-05-07,106.41999816894531,107.06999969482422,105.62000274658205,106.0,34800.0,0.0031105838669618358,-1.4576372006414255,0.839996337890625,54.10292256799744,44.83687156272629,-0.8959240916103965,-0.11559689403935636,-2.3263684536277935,-0.8607040218824977,9.682115504712236,1.4499969482421733,-1.2899065835305947,0.2984985351562557,-2.0140511836854387,2.61104825399795,-0.8577763242645915,1.4547733945771029,-3.5701879871642035,70.37036231994301,23.34117659630448,1.1562748594208452,5,-0.45999908447265625,-0.3249969482421875,-2.167499542236328,-0.3400001525878906,1.8100051879882812,3,0.01729002066288432,3.828494201761425,106.08999633789062,-2.424387230273426,104.88999938964844,-3.0659484384824025,105.20999908447266,0.01729002066288432 7376,2015-05-08,106.6999969482422,107.37999725341795,106.4000015258789,107.01000213623048,89300.0,0.0026310729572873726,-1.1538461538460554,-0.7381108083560399,47.284343101032945,45.962569078944455,-1.0373161328888614,-0.48255605408841973,-2.4927902359181076,-1.1428628820404327,9.369506341277315,0.9799957275390483,-1.2811872504817927,0.6179973602295092,-1.6219803711018983,2.857975091560917,-0.5019915054361945,1.737986225895213,-3.7109830189248356,78.3475306642789,33.57429898918018,1.1199888656657049,5,-0.7399978637695455,-0.6049957275390767,-2.172498703002944,-0.6199989318847798,3.1100006103515625,4,0.010403005080590555,-1.4576372006414255,106.41999816894531,3.828494201761425,106.08999633789062,-2.424387230273426,104.88999938964844,0.010403005080590555 7377,2015-05-11,107.38999938964844,107.7699966430664,106.91000366210938,106.91000366210938,46200.0,0.006466752213132088,-2.5833359824522364,-1.5483474023576895,49.618326390195286,45.92808475800022,-1.5291248586791966,-1.1753244432315455,-3.0485399551104138,-1.8216143222472283,9.382251383921627,1.0699996948242045,-1.031430173856137,1.2715000152587947,-1.0310503423085322,3.5740503728261217,0.12022483647513127,2.4227751940424582,-4.264565787745539,90.0524271262944,47.617552372441594,1.1512751787836653,5,-1.2950019836425781,-1.2949981689453125,-2.447500228881836,-1.3100013732910156,2.230003356933608,0,0.004562788588829747,-1.1538461538460554,106.6999969482422,-1.4576372006414255,106.41999816894531,3.828494201761425,106.08999633789062,0.004562788588829747 7378,2015-05-12,107.47000122070312,108.0,105.69000244140624,106.69000244140624,63600.0,0.0007449653739581841,1.510871908845155,1.6250119210350933,55.71548637207261,47.20848234116191,-1.92962269391343,-1.2550934193676255,-3.0031642049324034,-1.87828947821977,9.456428034363505,2.309997558593764,-0.73519076024877,1.3105018615722628,-1.0600942853898374,3.681098008534363,0.1252037880912127,2.495799935053313,-4.210876339666413,84.857177734375,40.36060806550779,1.1852980734810474,5,-1.4950027465820312,-1.5100021362304688,-2.217500686645508,-1.3900032043457031,3.4300003051757812,1,0.022238758374444112,-2.5833359824522364,107.38999938964844,-1.1538461538460554,106.6999969482422,-1.4576372006414255,106.41999816894531,0.022238758374444112 7379,2015-05-13,107.62999725341795,108.08999633789062,107.1999969482422,107.9499969482422,34500.0,0.0014887506364333891,1.9666721767989048,-0.41025666105875586,60.232359147607326,49.44953263410319,-1.8779412557613995,-1.4483951409003026,-3.0281802889777083,-2.0645671875249008,9.435051938700688,0.8899993896484233,-0.4783785389105617,1.4444980621337749,-0.980767654835276,3.8697637791028257,0.23186520364924945,2.6571309206183003,-4.239854918830105,81.37650696377041,32.125950071520634,1.2126328584845272,5,-1.6100006103515483,-1.6699981689452983,-2.3774967193603374,-1.5499992370605327,3.690002441406264,2,0.016723990501641195,1.510871908845155,107.47000122070312,-2.5833359824522364,107.38999938964844,-1.1538461538460554,106.6999969482422,0.016723990501641195 7380,2015-05-14,110.4800033569336,110.68000030517578,108.2699966430664,108.33000183105469,48300.0,0.026479663441830503,-1.1233401112474162,-6.718761175880957,69.39217716968375,52.22939707181284,-4.206149002942595,-4.295759683543622,-5.671522017663449,-4.940516286667929,9.735452331276651,3.0500030517578267,-0.55709753107827,4.153004074096685,1.1151154734361342,7.190892674757237,2.6340597737664098,5.671948374426961,-6.961463917865629,95.99204340959164,41.30240617230697,1.5189443003302738,5,-3.1650047302246094,-4.085002899169922,-5.227502822875977,-4.400005340576172,1.8599929809570312,3,-0.011947860741455818,1.9666721767989048,107.62999725341795,1.510871908845155,107.47000122070312,-2.5833359824522364,107.38999938964844,-0.011947860741455818 7381,2015-05-15,108.8499984741211,110.12000274658205,107.31999969482422,109.93000030517578,39800.0,-0.014753845341100802,2.835602980675718,-0.5023260765422899,62.15164637601474,54.08146283422946,-2.186887926376258,-2.5101314253251417,-3.844697096053096,-3.3174552603453265,10.622504613466734,3.160003662109375,-0.3150446103666553,2.3424991607666072,-0.8485736361216851,5.5335719576549,0.7469627623224682,3.9380355592107463,-5.045000600408812,63.326600912164174,5.5066075602964375,1.5955363984441453,5,-1.5349998474121094,-2.454998016357422,-3.467498779296875,-3.029998779296875,3.25,4,-0.005695867026905832,-1.1233401112474162,110.4800033569336,1.9666721767989048,107.62999725341795,1.510871908845155,107.47000122070312,-0.005695867026905832 7382,2015-05-18,109.94000244140624,110.87999725341795,108.9000015258789,108.9000015258789,32000.0,0.010013817019430604,-2.8076807394637147,-0.9629621780471477,56.41791061771858,55.575155009725506,-2.833337151454643,-3.58217243954293,-4.6824714274808485,-4.436876176056231,11.750790475958738,2.029998779296861,0.11844210015104295,3.3045028686523352,-0.22170383982984276,6.830709577134513,1.5413995144112391,5.067606222893431,-5.860004470435413,81.88832848471841,25.68508071122011,1.7631033542410897,5,-2.2500038146972514,-3.44500350952147,-4.237503051757798,-6.6350021362304545,1.5699996948242472,0,-0.0011825075488948178,2.835602980675718,108.8499984741211,-1.1233401112474162,110.4800033569336,1.9666721767989048,107.62999725341795,-0.0011825075488948178 7383,2015-05-19,109.66000366210938,110.6999969482422,108.69000244140624,109.87000274658205,41500.0,-0.0025468325730307884,1.1497411292395419,-0.20192201885340746,72.13743097693353,58.561400302139575,-2.0177445103744844,-3.300484270918872,-4.179889464809037,-4.209457386315535,12.711538973857284,2.009994506835966,0.45269768518431874,2.916003799438471,-0.8465302491132434,6.678537847990185,1.0347367751626138,4.797270823714328,-5.172005734191728,66.84800298541514,7.972357517094807,1.8812670242758536,5,-1.410003662109375,-3.1650047302246094,-3.9575042724609375,-6.0200042724609375,2.779998779296861,1,-0.0003647721520289027,-2.8076807394637147,109.94000244140624,2.835602980675718,108.8499984741211,-1.1233401112474162,110.4800033569336,-0.0003647721520289027 7384,2015-05-20,109.97000122070312,111.08000183105469,109.3499984741211,109.3499984741211,35700.0,0.002826897211757551,-4.580631268073587,-2.9524069028154223,77.92077218490627,61.20782803735166,-1.9215558479436652,-3.4859892621940958,-4.200439451684844,-4.553042571396631,13.591263236073035,1.7300033569335938,0.7850782285734965,3.033501434326169,-0.9801787161625981,7.047181584814936,1.0266613590817855,5.040341509570553,-5.098483333255459,70.47872394390775,7.480337952167567,2.0068400752443867,5,-1.5849990844726562,-3.375,-4.2675018310546875,-6.3300018310546875,2.44000244140625,2,0.00845685454989975,1.1497411292395419,109.66000366210938,-2.8076807394637147,109.94000244140624,2.835602980675718,108.8499984741211,0.00845685454989975 7385,2015-05-21,108.31999969482422,110.12000274658205,107.8499984741211,109.37000274658205,63200.0,-0.015004105733957829,-1.2814050315526493,-1.6935458069279747,65.29515090221966,63.209028904150195,0.029395233969324863,-1.6878219181462981,-2.2858014053428235,-2.9649265839967143,14.074539654359707,2.2700042724609517,1.1852802847505757,1.234499740600583,-2.7507880030836986,5.219787484284865,-0.7581441312415649,3.227143612442731,-2.951803091887996,26.59572957058302,-38.14458810101088,1.9926438718421444,5,0.06500244140625,-1.7249984741210938,-2.5224990844726562,-4.680000305175781,2.5400009155273438,3,0.027695716473892684,-4.580631268073587,109.97000122070312,1.1497411292395419,109.66000366210938,-2.8076807394637147,109.94000244140624,0.027695716473892684 7386,2015-05-22,107.93000030517578,108.75,107.20999908447266,108.1500015258789,31900.0,-0.003600437506898091,1.1690181708771665,0.2095243631290571,62.07814769844542,64.59345349395576,0.6841664892713482,-1.1346866193174492,-1.7604820752341652,-2.6582307854531706,14.077411423482438,1.5400009155273438,1.4761040669358465,0.7040004730224609,-3.1865321560619293,4.594533102106851,-1.2412658415197342,2.649266787564656,-2.1048592839900806,18.604669501566292,-47.1985424780933,1.9452663145421965,5,0.4550018310546875,-1.3349990844726562,-2.1324996948242188,-4.290000915527344,2.7399978637695312,4,0.04085977967428356,-1.2814050315526493,108.31999969482422,-4.580631268073587,109.97000122070312,1.1497411292395419,109.66000366210938,0.04085977967428356 7387,2015-05-26,107.81999969482422,108.47000122070312,107.27999877929688,107.93000030517578,59700.0,-0.0010191847497501572,1.0,0.5,63.257907117562326,65.43150024345462,0.9628288799521698,-0.8542605057867547,-1.5223541135245853,-2.6100263957567336,13.773160894815861,1.19000244140625,1.590535630372571,0.4579998016357365,-3.307779446326734,4.223779049598207,-1.4248898223454916,2.3408894256169646,-1.5744698088490026,15.762278486502684,-53.29645600401105,1.8828896239812332,5,1.3199996948242188,-1.2249984741210938,-2.145000457763672,-4.180000305175781,5.0,1,0.03969577806910651,1.1690181708771665,107.93000030517578,-1.2814050315526493,108.31999969482422,-4.580631268073587,109.97000122070312,0.03969577806910651 7388,2015-05-27,109.04000091552734,109.58999633789062,107.6999969482422,108.16000366210938,27500.0,0.011315166241478769,-1.0999868605651826,-7.99993064225274,63.32430258675413,65.77504951447094,-0.012345839460095931,-2.1182851610108457,-2.5893502733933076,-3.8645996149035966,14.196026621360772,1.8899993896484233,1.848569163343356,1.6370010375976562,-2.185538613191312,5.459540688386625,-0.27426878779682795,3.5482708629921405,-2.407713273945774,47.286835459508055,-21.8535977249486,1.9112698253944862,5,0.10499954223632812,-2.4449996948242188,-3.059999465942383,-5.400001525878906,2.7999954223632812,2,0.022652248715740786,1.0,107.81999969482422,1.1690181708771665,107.93000030517578,-1.2814050315526493,108.31999969482422,0.022652248715740786 7389,2015-05-28,109.1999969482422,109.41000366210938,108.0999984741211,108.76000213623048,35300.0,0.0014673150345880792,2.046494504227277,0.4999956651032139,62.75227726736324,65.03728285865753,0.08245382678394719,-2.054399757941738,-2.5545762341143785,-4.041343830656345,14.641744537217658,1.3100051879882812,2.043991808996509,1.5879970550537195,-2.141909631787769,5.317903741895208,-0.2769562883670176,3.4529503984744565,-2.2118921715027824,68.38472025588605,-0.5753442000956852,1.8649533434207428,5,-0.054996490478529836,-2.6049957275390767,-3.057497024536147,-5.559997558593764,2.6100006103515625,3,0.029670380803212826,-1.0999868605651826,109.04000091552734,1.0,107.81999969482422,1.1690181708771665,107.93000030517578,0.029670380803212826 7390,2015-05-29,107.8000030517578,109.38999938964844,107.5,108.69000244140624,48800.0,-0.012820457285799725,-1.5369025796475615,-2.0227497355690036,54.575730917316825,64.19551447435776,1.1871527944661437,-0.4017087346339423,-1.045889448901164,-2.6592237542656108,15.214872014043356,1.8899993896484375,2.1243946206428603,0.014503097534159792,-3.380377164637352,3.4093833597056715,-1.682937033551596,1.7119432286199157,-0.48454651067315524,24.790111267474103,-41.20693903366957,1.6974401310857574,5,1.3449974060058736,-1.2050018310546733,-1.8525047302245952,-4.160003662109361,6.0,4,0.04276438292991691,2.046494504227277,109.1999969482422,-1.0999868605651826,109.04000091552734,1.0,107.81999969482422,0.04276438292991691 7391,2015-06-01,108.33000183105469,108.68000030517578,107.01000213623048,108.68000030517578,24600.0,0.004916500596409357,8.542888283378666,0.3932569821866374,53.96291059456523,63.9227366940074,0.6432836301691367,-0.6973167876151791,-1.4729802134744716,-3.204674890132395,15.811622987495639,1.6699981689452983,2.1574791959585298,0.3730018615722628,-2.7432338224747497,3.4892375456192752,-1.1851159804512434,1.931119703595769,2.75,51.16289385359192,-11.304226081635967,1.5581178420235064,6,0.7150001525878906,-1.7350006103515625,-2.3825035095214844,-4.69000244140625,2.9899978637695312,0,0.023354553092711283,-1.5369025796475615,107.8000030517578,2.046494504227277,109.1999969482422,-1.0999868605651826,109.04000091552734,0.023354553092711283 7392,2015-06-02,108.12000274658205,108.66999816894531,107.16999816894531,108.0,37200.0,-0.0019385127012195857,1.4590293107868948,-0.34286648501366457,52.71059900620603,61.76419980837101,0.6347129046531137,-0.27207910280799297,-1.1971427920266677,-3.034818316373091,16.281194655728605,1.5,1.7729396169967373,0.017502593994151994,-2.8177656272517453,2.8527708152400493,-1.4001315166288038,1.4351367046171077,2.8785990905761594,43.02337616252444,-15.925345963473632,1.4176341106229522,6,0.9249992370605327,-1.5250015258789205,-1.822502136230483,-4.480003356933608,2.339996337890611,1,0.023584862722766387,8.542888283378666,108.33000183105469,-1.5369025796475615,107.8000030517578,2.046494504227277,109.1999969482422,0.023584862722766387 7393,2015-06-03,109.08999633789062,112.97000122070312,107.83999633789062,107.83999633789062,35900.0,0.008971453631777093,-7.2080078125,10.416428253543176,55.703123463317255,59.29557217263889,-0.47454247377936554,-0.9605332427888555,-2.0757742205217937,-4.065109195674182,16.842491899947586,5.1300048828125,1.6169386642869483,0.777496337890625,-1.6485479540760366,3.2035406298572866,-0.4355258080927058,1.9905184838739558,-2.079994201660142,34.899236932419534,-20.336253875864095,1.2130221459833335,6,0.9000053405761719,-1.5499954223632812,-2.682497024536133,-5.4499969482421875,3.0500030517578125,2,0.0341919835195561,1.4590293107868948,108.12000274658205,8.542888283378666,108.33000183105469,-1.5369025796475615,107.8000030517578,0.0341919835195561 7394,2015-06-04,107.62999725341795,108.91999816894531,106.9800033569336,108.41999816894531,28200.0,-0.013383436918913527,1.167590860075271,-0.6320007324218864,37.510915862603845,56.20843494601491,0.6913199043997196,0.6543007197675621,-0.5282111311246922,-2.6709965804121936,17.250080787171303,2.1099929809570312,1.4584265641948093,-0.7595027923584183,-2.9773604184797478,1.458354833762911,-1.868431605419076,0.34942602070223927,5.3400039672851705,10.851321006570725,-37.60824121758013,1.1089288130606614,6,2.345005035400405,0.8300018310547017,-1.602497100830064,-3.989997863769517,5.790000915527358,3,0.03911548073870241,-7.2080078125,109.08999633789062,1.4590293107868948,108.12000274658205,8.542888283378666,108.33000183105469,0.03911548073870241 7395,2015-06-05,108.26000213623048,108.52999877929688,107.0,107.16000366210938,31400.0,0.005853432118270607,-1.154919058901909,-1.3924015181511706,47.16620079181632,54.55155195638946,0.05800969880624507,0.17835668062879506,-1.0766777794067508,-3.347766522905374,17.289093551485422,1.529998779296875,1.1364553738887935,-0.22149810791013635,-2.238963452139558,1.7959672363192851,-1.2302307800248542,0.7872345642045815,4.709999084472642,21.368935488924876,-24.168645318868897,1.008732672114711,6,1.7150001525878764,0.1999969482421733,-2.2325019836425923,-4.6200027465820455,5.1599960327148295,4,0.032791385112814764,1.167590860075271,107.62999725341795,-7.2080078125,109.08999633789062,1.4590293107868948,108.12000274658205,0.032791385112814764 7396,2015-06-08,107.80999755859376,108.66000366210938,107.4000015258789,107.76000213623048,18300.0,-0.004156702094559761,-2.272747089422718,0.04545044701378089,39.09924627432137,51.86725630714047,0.546692290484529,0.754465344188489,-0.5306297608764368,-2.978435129644467,17.214292550315896,1.2600021362304688,0.6930879636174012,-0.7270027160644332,-2.5935417180223794,1.139536285893513,-1.6602722170434134,0.20626678491454697,5.040203704833971,13.856335520257623,-25.964344421918902,0.9332695009789762,6,2.165004730224595,0.650001525878892,-1.7824974060058736,-4.169998168945327,4.050003051757798,0,0.055560760864580505,-1.154919058901909,108.26000213623048,1.167590860075271,107.62999725341795,-7.2080078125,109.08999633789062,0.055560760864580505 7397,2015-06-09,107.87999725341795,108.66000366210938,107.0999984741211,107.6999969482422,34500.0,0.0006492876023500571,-1.2608815838212286,3.6003357240952654,40.69033324368517,49.35237082457726,0.54322407259626,0.762132179480588,-0.5672353450202792,-3.1387809496309416,16.89614697299153,1.5600051879882812,0.49280128593581196,-0.6815029144287195,-2.496811170813814,1.133805341956375,-1.5891570426212667,0.22615121376382774,4.852800051879896,15.024945199529515,-20.493899974346494,0.907654128192545,6,2.095005035400405,0.5800018310547017,-1.852497100830064,-4.239997863769517,5.350006103515639,1,0.03188730560796604,-2.272747089422718,107.80999755859376,-1.154919058901909,108.26000213623048,1.167590860075271,107.62999725341795,0.03188730560796604 7398,2015-06-10,109.86000061035156,110.83000183105469,108.5500030517578,108.5500030517578,52700.0,0.018353757947197957,-2.480920654148947,7.277751875557537,49.51023752359135,47.881033075269265,-1.461972026652532,-1.0852807315551587,-2.5452750806179125,-5.206038599896289,17.647615440231192,2.950004577636733,0.40966022174814043,1.1790004730224553,-0.6483941581407748,3.0063951041856853,0.2653031574408402,2.0926977886040703,2.7577408159790053,74.80515311309145,41.90294453962326,0.9136973155816117,6,0.11500167846679688,-1.4000015258789062,-3.832500457763672,-6.220001220703125,3.3799972534179545,2,0.005461482530381145,-1.2608815838212286,107.87999725341795,-2.272747089422718,107.80999755859376,-1.154919058901909,108.26000213623048,0.005461482530381145 7399,2015-06-11,109.43000030517578,110.4499969482422,108.45999908447266,109.19000244140624,24600.0,-0.003914075211968182,-1.3411676532494567,0.183204817593076,55.54446163578574,47.98866982176581,-1.1129536559210749,-0.5412654030474187,-2.0708775262343124,-4.880889594286202,18.37488255502225,1.9899978637695455,0.3144045572148002,0.6590000152587834,-1.1272873162371724,2.445287346754739,-0.2341436504891874,1.5521436810067542,3.0749863597668536,63.44645283124106,28.517719141199905,0.8931436657479764,6,0.5450019836425781,-0.6949996948242188,-3.4025001525878906,-5.790000915527344,3.720001220703125,3,0.0247646813206166,-2.480920654148947,109.86000061035156,-1.2608815838212286,107.87999725341795,-2.272747089422718,107.80999755859376,0.0247646813206166 7400,2015-06-12,109.16000366210938,110.16000366210938,108.7300033569336,108.8000030517578,21400.0,-0.0024673000302791737,-4.720001220703125,1.5000158947133888,56.218424578859356,48.23928248668738,-0.7037612418729111,-0.39550819039644125,-1.7786932430651348,-4.7226899375694416,18.03320572172344,1.4300003051757812,0.11639711507943673,0.45500335693358807,-1.1541754939051145,2.0641822077722907,-0.34958606848576324,1.2595927823529394,3.2344833366730796,55.22797142150014,17.48111106775498,0.8045894254193509,6,0.8149986267089844,0.13499832153320312,-3.1325035095214844,-5.5200042724609375,2.9699935913085795,4,0.03902523235545319,-1.3411676532494567,109.43000030517578,-2.480920654148947,109.86000061035156,-1.2608815838212286,107.87999725341795,0.03902523235545319 7401,2015-06-15,108.2300033569336,108.70999908447266,107.12999725341795,108.5199966430664,24200.0,-0.008519606760498788,3.7164362659136363,-0.8055355402025707,51.91411759677442,48.150784552306085,0.2353076767729334,0.5119078593549489,-0.8942379817149515,-3.888036777092154,17.88808251231911,2.0300064086914205,-0.11813512563986706,-0.44399719238280966,-2.0652570443440084,1.177262659578389,-1.254627118363402,0.3666327335977826,4.056193969011886,30.295009807751704,-9.810047855002367,0.8106299259805975,6,1.7449989318847656,1.0999984741210938,-2.202503204345703,-4.590003967285156,5.430000305175781,0,0.047953383082651735,-4.720001220703125,109.16000366210938,-1.3411676532494567,109.43000030517578,-2.480920654148947,109.86000061035156,0.047953383082651735 7402,2015-06-16,109.80999755859376,110.72000122070312,107.9000015258789,107.93000030517578,25300.0,0.014598486118950538,-1.9072239547898175,-6.482899237042933,53.47785783943794,47.9035328163195,-1.2066416637240565,-1.1365994063419862,-2.5004224001154256,-5.603698664025913,17.711290252318115,2.8199996948242188,-0.1093519300597734,1.1424972534179858,-0.45830386259237343,2.743298369428345,0.3420966954128062,1.9428978114231654,2.370075887971481,72.4323510671865,31.86280585956122,0.8004005580051813,6,-0.9049949645996236,-0.4799957275390767,-3.7824974060058736,-6.169998168945327,1.2900009155273295,1,0.018668637622580198,3.7164362659136363,108.2300033569336,-4.720001220703125,109.16000366210938,-1.3411676532494567,109.43000030517578,0.018668637622580198 7403,2015-06-17,109.62000274658205,110.43000030517578,109.23999786376952,110.43000030517578,24600.0,-0.001730214153864651,1.9382864893376885,-0.4308503946594052,51.891920871374396,49.50142226173845,-1.0432701134484148,-1.0010809574862947,-2.304870980955613,-5.5486601701507965,17.657570905724068,1.1900024414062642,-0.12929520898708802,0.9545024871826371,-0.6411691579441907,2.550174132309465,0.15666666461922318,1.752338309746051,2.4560692981905703,69.35940784062923,30.97367286006812,0.7978358225634147,6,-0.7050018310547017,-0.29000091552735796,-3.5250034332275533,-5.980003356933608,0.3399963378906108,2,0.03293195146780925,-1.9072239547898175,109.80999755859376,3.7164362659136363,108.2300033569336,-4.720001220703125,109.16000366210938,0.03293195146780925 7404,2015-06-18,110.9000015258789,112.33999633789062,108.93000030517578,110.29000091552734,44000.0,0.011676689903538318,-1.0480445391435838,-0.7530894431467241,64.1165839453185,51.38479816768314,-2.0234233482241706,-2.3271481766620923,-3.5730290207304733,-6.95738265654569,17.674320938597234,3.4099960327148438,-0.07746952810026642,2.1880012512206974,0.39079135989535985,3.985211142546035,1.2893963055580286,3.0866061968833662,-3.9199981689453125,72.36093925038631,30.923009967478563,0.898604945662669,6,-1.1800041198730469,-0.9249992370605469,-4.932502746582031,-7.260002136230469,-0.1100006103515625,3,0.021100056859282956,1.9382864893376885,109.62000274658205,-1.9072239547898175,109.80999755859376,3.7164362659136363,108.2300033569336,0.021100056859282956 7405,2015-06-19,111.31999969482422,111.94000244140624,110.6999969482422,111.23999786376952,87400.0,0.0037871791088055495,-1.137933756017998,0.1311504114866281,63.75345586702519,54.12415478909467,-2.1944873949359334,-2.6465606502421934,-3.9315736617644745,-7.248057605934491,18.62532405620014,1.240005493164034,-0.13180962323215795,2.4579994201660185,0.32849131585663827,4.587507524475399,1.3932453680113355,3.5227534723207015,-4.2327964782714815,80.42232586745943,38.55331806633616,1.0647540521546888,6,-1.6000022888183594,-1.3449974060058594,-5.3300018310546875,-7.680000305175781,4.5800018310546875,4,0.016439110995971173,-1.0480445391435838,110.9000015258789,1.9382864893376885,109.62000274658205,-1.9072239547898175,109.80999755859376,0.016439110995971173 7406,2015-06-22,112.33999633789062,112.66999816894531,111.1500015258789,111.63999938964844,34300.0,0.009162743854317812,1.2352881778096916,8.749761586876188,68.065064186936,57.16579156056699,-2.7986341004389885,-3.4986069355459506,-4.897307089938579,-8.179548035621394,20.07679936741262,1.5199966430664062,0.23135718356451207,3.2574962615966854,0.6702501311639253,5.8447423920294455,1.9638731963803053,4.551119326813065,-5.147737258911135,93.0817177505906,49.237153633865105,1.2936230652163778,6,-2.4399986267089844,-2.3649940490722656,-5.484996795654297,-8.39999771118164,2.6300048828125,0,-0.0018693171739212477,-1.137933756017998,111.31999969482422,-1.0480445391435838,110.9000015258789,1.9382864893376885,109.62000274658205,-0.0018693171739212477 7407,2015-06-23,112.0999984741211,112.58000183105469,111.11000061035156,112.5,33400.0,-0.002136352782562634,4.249955722674078,-0.5714332425068119,63.7443153987808,58.747355768921366,-2.120020327979617,-3.079404402758371,-4.577958729894107,-7.84164132572036,21.596572471917973,1.470001220703125,0.4286746365095837,2.8034984588623075,-0.03945115664465959,5.646448074369275,1.382023651108824,4.224973266615791,-4.688629831542968,84.75935774332989,38.13986405647344,1.4214748077534847,6,-2.200000762939453,-2.1249961853027344,-5.244998931884766,-8.15999984741211,4.029998779296861,1,0.013916192767374769,1.2352881778096916,112.33999633789062,-1.137933756017998,111.31999969482422,-1.0480445391435838,110.9000015258789,0.013916192767374769 7408,2015-06-24,111.51000213623048,112.51000213623048,110.51000213623048,112.0,51700.0,-0.005263125298140103,1.649002874913425,1.2249899864578409,69.24608160435496,60.26975798765128,-1.4207662621858077,-2.4188917030964774,-3.9135092213051195,-7.111465008346144,22.50372750134269,2.0,0.7670431648042353,2.0900020599365376,-0.9159561112312531,5.095960231104328,0.5870229743526494,3.592981145520426,-3.888288312597666,68.98404558055887,17.10316170781134,1.502979085583892,6,-1.6100044250488423,-1.5349998474121236,-4.417503356933608,-7.470005035400405,6.8499984741210795,2,-0.0036768330576165686,4.249955722674078,112.0999984741211,1.2352881778096916,112.33999633789062,-1.137933756017998,111.31999969482422,-0.0036768330576165686 7409,2015-06-25,112.44000244140624,112.86000061035156,111.4499969482422,112.20999908447266,39200.0,0.00834006176450064,1.6355216154355978,-0.4693966523939122,70.13491115562005,61.81603427395802,-2.0997024486943445,-3.260901348429755,-4.771544022079738,-7.914892223668275,23.50526024273031,1.4100036621093608,1.1338648583962936,2.858002090454093,-0.4336814535700171,6.149685634478203,1.2121603184420309,4.503843862466155,-4.61635724396092,82.12772588703872,25.297254193563923,1.6458417720120564,6,-2.44500350952147,-2.4650001525878764,-5.067502975463853,-8.400005340576158,5.419998168945327,3,-0.022056237131673262,1.649002874913425,111.51000213623048,4.249955722674078,112.0999984741211,1.2352881778096916,112.33999633789062,-0.022056237131673262 7410,2015-06-26,112.41000366210938,113.94000244140624,111.98999786376952,113.01000213623048,112300.0,-0.0002667981025035182,-1.7083207502184954,-2.608650943709381,73.09245530742099,64.1691829084743,-1.7435639360345476,-3.0228055155582325,-4.685853060922312,-7.766311070847735,25.077587029477677,1.9500045776367188,1.2726604660825984,2.5975032806396428,-0.8122842016625356,6.007290762941821,0.8926095394885465,4.302397021790739,-4.284177139889678,55.39362556358537,-6.588877664675977,1.7048937411510912,6,-1.4900016784667969,-1.9500007629394531,-4.920001983642578,-8.270004272460938,4.129997253417969,4,-0.014411553187486437,1.6355216154355978,112.44000244140624,1.649002874913425,111.51000213623048,4.249955722674078,112.0999984741211,-0.014411553187486437 7411,2015-06-29,110.86000061035156,113.2699966430664,110.7300033569336,111.61000061035156,42200.0,-0.013788835524077836,-4.029717031016301,1.2500031789224428,63.024513475175524,65.22992242355626,0.24444276197721138,-1.3423667768456653,-3.019327238134636,-6.104257564885316,26.723299318775034,2.5399932861328125,1.343107972066548,0.9210002899169893,-2.444646618732108,4.286647198566087,-0.7618231644075593,2.603823744241538,-2.269040014596939,10.204036238508312,-55.33399956901252,1.682823454324549,6,0.5750007629394531,-0.3999977111816406,-3.3699989318847656,-6.720001220703125,6.790000915527344,0,0.04546275381363052,-1.7083207502184954,112.41000366210938,1.6355216154355978,112.44000244140624,1.649002874913425,111.51000213623048,0.04546275381363052 7412,2015-06-30,110.66999816894531,112.33999633789062,109.9800033569336,111.01000213623048,75800.0,-0.0017138953667704682,-1.7441881096330336,0.45333862304689393,54.196887832630516,65.48602986369583,0.6361648038167829,-1.0029517532135372,-2.781596555024663,-5.7970624831419855,28.28373623473207,2.3599929809570312,1.4342550054519307,0.6034980773925724,-2.66377126817207,3.870767422957215,-1.0301365953897488,2.2371327501748937,-1.6511142255385636,17.42411544278441,-45.00257946100844,1.6336346727823179,6,0.7650032043457031,-0.20999526977539062,-3.1799964904785156,-6.529998779296875,7.3400039672851705,1,0.03885427959611576,-4.029717031016301,110.86000061035156,-1.7083207502184954,112.41000366210938,1.6355216154355978,112.44000244140624,0.03885427959611576 7413,2015-07-01,112.81999969482422,112.83999633789062,109.48999786376952,111.5,77800.0,0.01942713979805788,3.926493770230643,-3.8823067429595595,64.90767543947948,65.5739289186026,-1.1311320862841256,-3.0136966909399803,-4.861448771671036,-7.8166584468363,28.086479004461406,3.349998474121108,1.7220724437163142,2.5669994354248047,-0.8861162246980143,6.020115095547624,0.8404416053633952,4.293557265486214,-3.4074262715775063,74.8314248436836,12.015967313436974,1.7265578300614086,7,-1.1049995422363423,-2.359996795654297,-4.9524993896484375,-7.994998931884766,5.190002441406264,2,0.02933874816120552,-1.7441881096330336,110.66999816894531,-4.029717031016301,110.86000061035156,-1.7083207502184954,112.41000366210938,0.02933874816120552 7414,2015-07-02,111.83999633789062,112.79000091552734,110.30999755859376,112.79000091552734,40800.0,-0.008686432898284746,4.221034540913405,-0.7197006039938734,61.09269724659398,65.27828907188803,-0.004211001680644699,-1.7941037187223117,-3.777071708846549,-6.694337858310604,28.40587415096416,2.5100021362304545,1.8719182120347284,1.3764961242675753,-1.912760519944058,4.665752768479209,-0.2681321978382414,3.021124446373392,-2.349998474121108,52.80890015104504,-10.513315837773561,1.6446283221058162,7,-0.12499618530274859,-1.3799934387207031,-3.9699954986572266,-6.239994049072266,6.19000244140625,3,0.05829760806467421,3.926493770230643,112.81999969482422,-1.7441881096330336,110.66999816894531,-4.029717031016301,110.86000061035156,0.05829760806467421 7415,2015-07-06,111.80999755859376,112.08000183105469,110.62000274658205,111.5999984741211,45600.0,-0.0002682294374029004,2.8932912873200376,-0.22105060271927868,66.01072893571185,65.0500295995298,0.1146613426005274,-1.564736613761724,-3.6157500673212013,-6.544542473702975,28.742529808061708,1.459999084472642,2.0769514721639126,1.1689975738525504,-2.00055401281449,4.338549160519591,-0.4157782194809698,2.7537733671860707,-2.319999694824247,61.37567312272482,-5.871275367411883,1.5847757933335227,7,-0.0949974060058878,-1.3499946594238423,-3.9399967193603658,-5.884998321533217,6.350006103515611,0,0.054109678775257075,4.221034540913405,111.83999633789062,3.926493770230643,112.81999969482422,-1.7441881096330336,110.66999816894531,0.054109678775257075 7416,2015-07-07,113.8000030517578,114.16000366210938,111.22000122070312,111.3499984741211,67500.0,0.017798099781919596,-1.1697442322039386,11.666739327882885,67.21314389082133,65.4354549875343,-1.839953427426039,-3.249584686194112,-5.4415089315838685,-8.392702402400758,29.341134965616927,2.94000244140625,2.0850600437595403,2.8595027923583842,-0.3157133822217162,6.034718966938485,1.271894705068334,4.447110879648434,-3.954004821777346,92.29121705845519,24.638538900758064,1.5876080872900482,7,-1.9750022888183452,-3.229999542236314,-5.9300022125244,-7.875003814697251,3.6999969482422017,1,0.024077309229274313,2.8932912873200376,111.80999755859376,4.221034540913405,111.83999633789062,3.926493770230643,112.81999969482422,0.024077309229274313 7417,2015-07-08,111.31999969482422,113.25,110.1999969482422,113.25,105700.0,-0.021792647543301347,2.160624424336564,-0.787753754745012,56.123906160678956,63.97743549379252,0.5786195635483296,-0.525598775471309,-2.82204549558962,-5.800280679043681,29.9189916817049,3.6000061035155966,2.014497780994631,0.20749931335448935,-2.6237232111231776,3.0387218378321563,-1.208111948884337,1.6231105755933157,2.8400039672851562,39.186286057829946,-27.083503165499522,1.4156112622388313,7,0.5050010681152344,-0.7499961853027344,-3.499998092651367,-5.395000457763672,6.3300018310546875,2,0.05686311398138644,-1.1697442322039386,113.8000030517578,2.8932912873200376,111.80999755859376,4.221034540913405,111.83999633789062,0.05686311398138644 7418,2015-07-09,110.45999908447266,112.47000122070312,109.63999938964844,112.31999969482422,58800.0,-0.007725481608957918,1.620367623165063,0.9637307338053279,48.36551923502036,61.55861416928144,1.4237348346105563,0.40228217838404134,-1.9302851260582656,-4.824695807803693,29.550819035410992,2.8300018310546875,1.7625620602061645,-0.6825012207031307,-3.470224382494962,2.1052219410887005,-2.0763628015990463,0.7113603601927849,3.7000045776367188,18.14156902063648,-45.401431685413364,1.3938615808959187,7,1.3650016784667969,0.11000442504882812,-2.6399974822998047,-3.8649978637695312,8.200004577636719,3,0.06835056232423176,2.160624424336564,111.31999969482422,-1.1697442322039386,113.8000030517578,2.8932912873200376,111.80999755859376,0.06835056232423176 7419,2015-07-10,112.13999938964844,112.33999633789062,110.0999984741211,111.41000366210938,44700.0,0.015209128364115143,2.964634393356289,-0.3924706924698721,52.78532337573556,59.302266176871946,-0.3389392583016928,-1.1217971206728805,-3.4551876092034206,-6.389026964032624,29.22378288178885,2.2399978637695312,1.6326084285534108,0.8619991302490178,-1.837291047357681,3.5612893078557164,-0.4876459585543387,2.211644219052374,1.8392041015625011,55.3096822326423,-5.846287118153747,1.3496450888033513,7,-0.3149986267089844,-1.5699958801269531,-3.374998092651367,-4.599998474121094,7.0200042724609375,4,0.052345307459702894,1.620367623165063,110.45999908447266,2.160624424336564,111.31999969482422,-1.1697442322039386,113.8000030517578,0.052345307459702894 7420,2015-07-13,113.41999816894531,113.61000061035156,111.6500015258789,112.93000030517578,68700.0,0.011414292725732134,3.5057307972253646,0.6712338788904915,53.60480987644264,58.2556324436794,-1.6322526058711873,-2.1779486364728484,-4.539773089406964,-7.548092254492488,29.06978255262491,1.9599990844726562,1.5216805949330734,1.9289981842041044,-0.7387098108376051,4.596706179245814,0.5951441866832425,3.2628521817249663,0.3856371582031244,83.62821252907437,25.415508625529633,1.3338539975208568,7,-1.5949974060058594,-2.839996337890625,-4.202497482299805,-5.879997253417969,5.380004882812486,0,0.040645394857833805,2.964634393356289,112.13999938964844,1.620367623165063,110.45999908447266,2.160624424336564,111.31999969482422,0.040645394857833805 7421,2015-07-14,113.41999816894531,113.91000366210938,112.12000274658205,113.75,37600.0,0.0,4.507617549707696,-0.6734760607240171,54.47760691882987,58.28682345325711,-1.37558595799905,-1.8648004451580533,-4.358706396592538,-7.421300537243781,30.026707177977784,1.7900009155273295,1.3194289622918092,1.6694984436035156,-0.6494984324527024,3.9884953196597337,0.5100000055754066,2.8289968816316247,-3.779998779296875,88.52447300054675,32.278879948719066,1.1594984380281115,7,-1.5949974060058594,-2.789997100830078,-4.202497482299805,-5.879997253417969,4.6699981689453125,1,0.04179162025821559,3.5057307972253646,113.41999816894531,2.964634393356289,112.13999938964844,1.620367623165063,110.45999908447266,0.04179162025821559 7422,2015-07-15,111.86000061035156,114.04000091552734,110.66999816894531,112.77999877929688,65400.0,-0.013754166670590595,-1.042424018236548,2.787857770379618,51.113934292081666,56.75418554799068,0.4145606966679054,-0.15109388002494484,-2.642029926979248,-5.738622858738935,29.890254956508322,3.3700027465820312,1.04463280532201,0.007000732421872158,-2.12449797861926,2.1384994434630045,-1.058748623098694,1.0727500879424383,-2.1346011352539023,50.4545557006296,-4.007049319363119,1.0657493555205662,7,0.04000091552734375,-1.2299995422363281,-2.6424999237060547,-4.319999694824219,4.6399993896484375,2,0.05042016233572699,4.507617549707696,113.41999816894531,3.5057307972253646,113.41999816894531,2.964634393356289,112.13999938964844,0.05042016233572699 7423,2015-07-16,113.2300033569336,113.5,112.0,112.27999877929688,46000.0,0.012247476659277279,1.0134257054639857,-1.0326157265354188,52.44582072594917,55.79342149014126,-0.9958959309739441,-1.3036145011284361,-3.825887706280639,-6.984717087826624,29.746428687436232,1.6399993896484375,1.0168227333520576,1.1965034484863253,-0.7414210657844365,3.134427962757087,0.22754119135095152,2.165465705621699,-3.3320198242187473,79.44169906898208,27.30320638873735,0.9689622571353802,7,-1.3300018310546875,-2.585002899169922,-4.012502670288086,-5.69000244140625,-0.09000396728515625,3,0.0390355739459991,-1.042424018236548,111.86000061035156,4.507617549707696,113.41999816894531,3.5057307972253646,113.41999816894531,0.0390355739459991 7424,2015-07-17,113.23999786376952,113.63999938964844,111.95999908447266,113.63999938964844,32000.0,8.826730141842098e-05,7.39996948253829,-0.42105220889986156,52.572825659719776,54.300321126142144,-0.8788346676512333,-1.1903433550230176,-3.684468609744769,-6.874596498574562,28.95929484326485,1.6800003051757812,1.1519188182802083,1.0894981384277145,-0.8428257338022291,3.021822010657658,0.12333620231274267,2.0556600745426863,-3.176333635742168,76.26105638729179,23.52082883327934,0.9661619361149683,7,-1.3399963378906108,-2.594997406005845,-4.022497177124009,-5.699996948242173,-1.8499984741210795,4,0.047862998062400575,1.0134257054639857,113.2300033569336,-1.042424018236548,111.86000061035156,4.507617549707696,113.41999816894531,0.047862998062400575 7425,2015-07-20,113.1500015258789,113.6999969482422,112.27999877929688,113.69000244140624,33900.0,-0.0007947398409428041,4.071513235874941,1.349997138987881,57.805044343562926,53.25497673200232,-0.6467858050133657,-1.0078935977628447,-3.4516211862848536,-6.662351971819831,28.14022772167537,1.4199981689453267,0.9691301054418631,0.9080017089843722,-1.0320328573195212,2.8480362752882655,-0.06201557416757453,1.8780189921363188,-2.9272838303515556,73.59054408631849,14.830733980579957,0.9700172831519487,7,-1.3100013732910156,-2.5050010681152344,-3.7950000762939453,-5.6100006103515625,-3.4599990844726705,0,0.05311535179127591,7.39996948253829,113.23999786376952,1.0134257054639857,113.2300033569336,-1.042424018236548,111.86000061035156,0.05311535179127591 7426,2015-07-21,112.12999725341795,113.25,111.16000366210938,113.25,40300.0,-0.009014620050426303,2.7321271653462853,2.074075643905759,54.70967214785067,53.097839619465844,0.1245094717368147,-0.0046679162125258244,-2.3066996656418866,-5.530058886136047,26.763696871942518,2.089996337890625,0.8744836556904971,-0.10150260925294674,-2.0415771242614085,1.838571905755515,-1.0715398667571776,0.8685346482512841,-1.7545882290906007,43.3233796605484,-19.81146312029901,0.9700372575042279,7,-0.2899971008300639,-1.4849967956542827,-2.494995117187486,-4.589996337890611,2.0200042724609517,1,0.05948458005635526,4.071513235874941,113.1500015258789,7.39996948253829,113.23999786376952,1.0134257054639857,113.2300033569336,0.05948458005635526 7427,2015-07-22,113.66000366210938,113.76000213623048,112.16999816894531,112.25,33700.0,0.013644933971000972,-1.0254733118221229,-1.2589287538913063,52.822591602648345,53.593069882535616,-1.1607229786373097,-1.488106255033884,-3.713678739218153,-6.93263010805012,25.44009959405656,1.6300048828125284,0.7644621633701973,1.3505035400390568,-0.6901425402359536,3.391149620314067,0.33018049990155873,2.370826580176555,-3.138010962134018,96.15390258431167,33.07349724106549,1.020323040137502,7,-1.5900039672851562,-2.6300010681152344,-4.007501602172852,-6.120002746582031,0.7699966430664062,2,0.03897582731873572,2.7321271653462853,112.12999725341795,4.071513235874941,113.1500015258789,7.39996948253829,113.23999786376952,0.03897582731873572 7428,2015-07-23,111.0999984741211,114.0199966430664,110.48999786376952,114.0199966430664,67700.0,-0.022523360069551912,1.4178088992240057,-2.070915308529749,47.75213481489927,53.03382670910936,1.6758464150173609,1.0957892432275287,-1.0604362356422712,-4.265009469635743,24.157619027107767,3.529998779296889,0.406309344504308,-1.1890014648437557,-3.2712783095427653,0.893275379855254,-2.2301398871932605,-0.14786304249425086,2.94000244140625,17.280476523934595,-45.15358556539547,1.0411384223495017,7,1.1650009155273438,0.4450035095214844,-1.9824962615966797,-3.55999755859375,3.6200027465820312,3,0.04860487488788534,-1.0254733118221229,113.66000366210938,2.7321271653462853,112.12999725341795,4.071513235874941,113.1500015258789,0.04860487488788534 7429,2015-07-24,109.95999908447266,112.27999877929688,109.93000030517578,111.05999755859376,48100.0,-0.010261020749824601,-3.0517353643377203,0.37671204243200657,44.735353159899674,52.04833151838237,2.7648458660611794,2.1507360348571183,0.15631798907665484,-3.0203763348216057,22.786543147432454,2.3499984741210938,0.3339940470977183,-2.205000686645505,-4.530571922292026,0.12057054900101605,-3.3677863044687655,-1.0422150688222445,4.05999755859375,0.7334671432089,-59.280155693617374,1.1627856178232614,7,2.0250015258789062,1.5850028991699219,-0.8374977111816406,-2.4199981689453125,4.0,4,0.028919610145984764,1.4178088992240057,111.0999984741211,-1.0254733118221229,113.66000366210938,2.7321271653462853,112.12999725341795,0.028919610145984764 7430,2015-07-27,110.79000091552734,111.75,109.56999969482422,109.87999725341795,62700.0,0.0075482160600699455,-1.8496758751371298,-0.8272772040311025,40.82876275109924,50.53179327752341,1.7014743630421947,1.2576238486717841,-0.6775800665836016,-3.7221321932797338,21.028005962997845,2.1800003051757812,0.485741543679282,-1.2939987182617188,-3.6952576849243286,1.107260248400891,-2.4946282015930166,-0.09336923493042093,3.2299957275390625,27.415776570027607,-27.33702460271775,1.2006294833313034,7,1.0149993896484375,1.0349998474121094,-0.9425010681152344,-3.25,0.8700027465820312,0,0.00541563741459461,-3.0517353643377203,109.95999908447266,1.4178088992240057,111.0999984741211,-1.0254733118221229,113.66000366210938,0.00541563741459461 7431,2015-07-28,115.9000015258789,118.16999816894531,108.20999908447266,110.43000030517578,133700.0,0.04612330145432275,-1.0100898897856996,6.010966162513739,62.027310335100175,51.74439061563658,-3.3746198541007715,-3.642168485071835,-5.67963061090002,-8.670475473476671,20.67779240079023,9.959999084472656,0.5719712138726152,3.5640018463134737,0.691910059982277,6.4360936326446705,2.1279559531478753,5.000047739479072,-6.3300018310546875,77.20886695054757,19.6407092090583,1.4360458931656,7,-2.710002899169922,-2.710002899169922,-6.052501678466797,-8.360000610351562,-2.3600006103515625,1,-0.05358066438925857,-1.8496758751371298,110.79000091552734,-3.0517353643377203,109.95999908447266,1.4178088992240057,111.0999984741211,-0.05358066438925857 7432,2015-07-29,114.97000122070312,116.5,114.8499984741211,115.9000015258789,108300.0,-0.008024161285003273,-1.8205014508819406,-0.1700182993846274,61.80010515864224,52.78375555260248,-2.1870661546874857,-2.5017725120831926,-4.685400689870903,-7.5634239158488015,20.807800972340335,1.6500015258789062,0.5304912204366872,2.419001388549802,-0.5694053374974573,5.407408114597061,0.9247980255261723,3.9132047515734314,-6.760002136230469,67.87151363064994,5.096552589838083,1.49420336302363,7,-1.7800025939941406,-1.7800025939941406,-5.032501220703125,-7.430000305175781,0.5899963378906392,2,-0.007132292651281236,-1.0100898897856996,115.9000015258789,-1.8496758751371298,110.79000091552734,-3.0517353643377203,109.95999908447266,-0.007132292651281236 7433,2015-07-30,116.12999725341795,116.73999786376952,113.77999877929688,114.1500015258789,76900.0,0.010089553974067078,-1.1764689382804594,-2.1290269653887965,60.73156808032734,53.69028248822554,-3.2323542093899107,-3.5848757328478342,-5.757336997389402,-8.553473775835656,20.52832150600035,2.959999084472642,0.5026948075482522,3.413497543334941,0.02282030824146375,6.804174778428418,1.7181589257882024,5.10883616088168,-7.919998168945298,79.51806121440654,15.14616078536578,1.6953386175467393,7,-2.93999862670897,-2.93999862670897,-6.1924972534179545,-8.58999633789061,-0.8799972534179545,3,-0.014638740966577801,-1.8205014508819406,114.97000122070312,-1.0100898897856996,115.9000015258789,-1.8496758751371298,110.79000091552734,-0.014638740966577801 7434,2015-07-31,118.36000061035156,119.25,115.86000061035156,116.6500015258789,68200.0,0.019202647116810967,-1.0607893290540713,0.8636377648137792,62.64073766920148,54.227581746629824,-5.207312495923688,-5.5878644494824385,-7.881545871348067,-10.569778066396509,20.51506815038055,3.3899993896484375,0.7213342328709729,5.317500686645502,1.1231533878462585,9.511847985444746,3.2203270372458803,7.414674336045124,-9.95080154418946,91.9384119941812,28.762941245581196,2.09717364939962,7,-4.630001068115234,-4.630001068115234,-8.422500610351562,-10.819999694824219,-2.980003356933608,4,-0.03075362766878942,-1.1764689382804594,116.12999725341795,-1.8205014508819406,114.97000122070312,-1.0100898897856996,115.9000015258789,-0.03075362766878942 7435,2015-08-03,117.86000061035156,118.33000183105469,116.13999938964844,118.08999633789062,43200.0,-0.0042244001133966425,5.168962627065827,-0.13450049747248286,61.07784567919095,54.935156583445405,-4.435364010875261,-4.860578169911776,-7.226187559993576,-9.862565143788572,20.50109856695454,2.220001220703125,0.8203418664504483,4.51500053405762,-0.15119893239648263,9.181200000511723,2.181900800830576,6.848100267284664,-9.017169506835941,87.40942686251542,26.306898376252022,2.3330997332270487,8,-4.130001068115234,-4.130001068115234,-7.875,-10.319999694824219,-4.629997253417969,0,-0.033090119681675745,-1.0607893290540713,118.36000061035156,-1.1764689382804594,116.12999725341795,-1.8205014508819406,114.97000122070312,-0.033090119681675745 7436,2015-08-04,116.54000091552734,118.5,116.0,118.44000244140624,77900.0,-0.011199725844123987,1.4752516382452363,8.26102965567565,61.818176213487305,55.93466598464973,-2.708887935105551,-3.504454906364316,-5.7503921442117445,-8.405431767307675,19.656365385269293,2.5,0.8980722271900135,3.0580009460449276,-1.8205095293671008,7.936511421456956,0.6187457083389205,5.497256183750935,-7.280883056152348,50.457066184634094,-11.49696725701174,2.439255237706013,8,-2.8100013732910156,-2.8100013732910156,-5.849998474121094,-8.514999389648438,-2.3300018310546875,1,-0.041874010769531234,5.168962627065827,117.86000061035156,-1.0607893290540713,118.36000061035156,-1.1764689382804594,116.12999725341795,-0.041874010769531234 7437,2015-08-05,117.6500015258789,118.22000122070312,116.43000030517578,116.61000061035156,40200.0,0.009524631900047265,-1.5571413779761418,-0.5473684633207154,61.3101234290248,57.44110916399702,-3.568670735707343,-4.338341541071173,-6.684940368265714,-9.3747630867569,19.48947414502281,1.7900009155273438,0.932424335568939,3.85150146484375,-1.2525506262593353,8.955553555946835,1.2994754192922073,6.403527510395293,-7.991248380878915,70.74957738463856,10.552902769559736,2.5520260455515427,8,-3.920001983642578,-3.920001983642578,-6.7024993896484375,-9.625,-2.9599990844726705,2,-0.03493413138160906,1.4752516382452363,116.54000091552734,5.168962627065827,117.86000061035156,-1.0607893290540713,118.36000061035156,-0.03493413138160906 7438,2015-08-06,118.01000213623048,118.0999984741211,115.1500015258789,118.0,53600.0,0.0030599286500849754,30.053447375818173,0.00961743021679098,61.9909521354618,59.35839793905947,-3.1797976028333608,-4.325483154116071,-6.901018208740041,-9.586581130614348,19.42405398277488,2.9499969482421875,1.1259103036013869,3.8340019226074418,-1.3466287128732972,9.01463255808818,1.2436866048670652,6.424317240347818,-7.967599117030488,69.75613840843363,11.112667138037764,2.5903153177403717,8,-4.280002593994155,-4.280002593994155,-7.062500000000014,-9.985000610351577,-3.3300018310547017,3,-0.020760990876082186,-1.5571413779761418,117.6500015258789,1.4752516382452363,116.54000091552734,5.168962627065827,117.86000061035156,-0.020760990876082186 7439,2015-08-07,118.01000213623048,118.30999755859376,115.83999633789062,117.79000091552734,46100.0,0.0,5.0244515156588445,21.995423340931268,62.27271746451566,61.741059573883526,-2.143199761772749,-4.071939561197027,-6.759286002602337,-9.418691645640152,19.382384875236497,2.470001220703139,1.2682370437056534,3.5405017852783374,-1.8165665456610327,8.897570116217707,0.8619676198086523,6.219035950748022,-7.599295237798486,85.37319143412228,27.438144142583184,2.6785341654696846,8,-4.280002593994155,-4.280002593994155,-6.922500610351577,-9.985000610351577,-2.440002441406264,4,-0.02338786616616062,30.053447375818173,118.01000213623048,-1.5571413779761418,117.6500015258789,1.4752516382452363,116.54000091552734,-0.02338786616616062 7440,2015-08-10,118.02999877929688,119.06999969482422,117.5199966430664,118.3000030517578,52000.0,0.0001694487137056111,-1.4030895886068464,-1.2272853377720854,65.69148450483029,62.14819003718687,-1.1490338154385284,-3.9303704782445266,-6.589262972957158,-9.305542862210359,18.890259491522166,1.5500030517578125,1.736808141312153,3.329998397827154,-2.2298094213243758,8.889806216978684,0.5500944882513892,6.109902307402919,-7.2657201568021605,73.46935200719344,13.1206713704794,2.7799039095757667,8,-1.5149993896484375,-4.299999237060547,-6.942497253417969,-10.004997253417969,0.19000244140625,0,-0.02245193216373853,5.0244515156588445,118.01000213623048,30.053447375818173,118.01000213623048,-1.5571413779761418,117.6500015258789,-0.02245193216373853 7441,2015-08-11,118.16000366210938,118.48999786376952,116.91000366210938,117.16999816894531,32100.0,0.0011014562751592294,-1.092715164866239,-3.6666289912406564,62.93102767890263,62.27384809499358,-1.0334190525755957,-3.886311696950756,-6.540905779773595,-9.307320090408894,18.11964363512015,1.579994201660142,2.425659892652959,3.2230030059814396,-2.508521703758902,8.954527715721781,0.3572406511112689,6.08876536085161,-7.056296184514451,76.78580464848326,20.10014988012447,2.8657623548701685,8,-1.6450042724609375,-4.430004119873047,-7.072502136230469,-10.135002136230469,0.1699981689453125,1,-0.04172308862881913,-1.4030895886068464,118.02999877929688,5.0244515156588445,118.01000213623048,30.053447375818173,118.01000213623048,-0.04172308862881913 7442,2015-08-12,117.5,118.30999755859376,116.26000213623048,117.18000030517578,48300.0,-0.00558567740059257,1.1134029943486963,0.32323022148240627,70.64515605057449,63.37535786946549,0.025933131149002975,-2.9324573734653256,-5.699761968343111,-8.539827410105545,18.174763302297123,2.0499954223632812,3.1812429907936064,2.2809993743896513,-3.3674720595741974,7.9294708083535,-0.5432363425922802,5.105235091371583,-6.070440821508868,59.94896866886465,-1.6500761212511108,2.824235716981925,8,-0.2999992370605469,-3.770000457763672,-6.302497863769531,-9.364997863769531,0.18000030517578125,2,-0.02800000779172207,-1.092715164866239,118.16000366210938,-1.4030895886068464,118.02999877929688,5.0244515156588445,118.01000213623048,-0.02800000779172207 7443,2015-08-13,117.6500015258789,118.62000274658205,116.69000244140624,117.2699966430664,43700.0,0.001276608730884199,-1.506504830319535,1.1875163912929452,76.49895680850707,64.915159996055,0.12764163136112927,-2.882112811578537,-5.694416173447365,-8.573989654459467,18.27852657951441,1.9300003051758097,3.12816043716343,2.210000991821289,-3.456645215185631,7.876647198828209,-0.623322111682171,5.043324095324749,-5.907624714527415,56.037254082194245,-12.71308378759543,2.833323103503462,8,-0.5400009155273438,-3.920001983642578,-6.4524993896484375,-9.514999389648438,0.40999603271485796,3,-0.02515936290762877,1.1134029943486963,117.5,-1.092715164866239,118.16000366210938,-1.4030895886068464,118.02999877929688,-0.02515936290762877 7444,2015-08-14,118.66000366210938,119.01000213623048,116.98999786376952,116.98999786376952,35000.0,0.008584803426528564,-1.419158393903808,4.394695631223938,76.78692086884669,66.66061279490563,-0.9334969814112242,-3.65250807979929,-6.487064415317121,-9.45551477324122,18.377443637510613,2.020004272460966,3.188373757740166,2.94900283813476,-2.7925586883376354,8.690564364607155,0.07822207489856225,5.819783601370958,-6.6173219232119465,85.40938117682828,10.958317159045023,2.870780763236195,8,-1.5500030517578125,-4.930004119873047,-7.462501525878906,-10.525001525878906,-2.0200042724609375,4,-0.03354123743554627,-1.506504830319535,117.6500015258789,1.1134029943486963,117.5,-1.092715164866239,118.16000366210938,-0.03354123743554627 7445,2015-08-17,119.16000366210938,119.2699966430664,117.62999725341795,118.01000213623048,43000.0,0.004213719741858135,1.3941815589724378,0.6886212772567024,66.17063034028733,67.14421880899454,-1.3742119246068825,-3.8779946543801316,-6.779729158521491,-9.830330535519067,18.4902767155871,1.6399993896484517,3.2250243992597802,3.148502731323248,-2.6574317736197486,8.954437236266244,0.24553547885174964,6.051469983794746,-6.829029192767848,96.34574147204492,21.32466407099855,2.902967252471497,8,-1.9500045776367188,-5.420005798339844,-7.962501525878906,-11.025001525878906,-1.7100067138671733,0,-0.030127591951616517,-1.419158393903808,118.66000366210938,-1.506504830319535,117.6500015258789,1.1134029943486963,117.5,-0.030127591951616517 7446,2015-08-18,118.8000030517578,119.43000030517578,118.36000061035156,118.41000366210938,51400.0,-0.0030211530655235297,-3.3672967334101456,0.33912945406778056,70.13668716145088,68.12494811259742,-0.7374694010353551,-3.1544005102225583,-6.197794514000492,-9.337026614023884,19.422718122759964,1.0699996948242188,3.0306440681987254,2.4550018310546733,-3.1757853986274114,8.085789060736758,-0.36039178378636905,5.270395445895716,-6.052687251992779,80.12625812879912,4.027277908136739,2.81539361484104,8,-1.5100021362304545,-4.9800033569335795,-7.597501754760728,-9.745002746582017,-1.0500030517577983,1,-0.0048821701696588615,1.3941815589724378,119.16000366210938,-1.419158393903808,118.66000366210938,-1.506504830319535,117.6500015258789,-0.0048821701696588615 7447,2015-08-19,118.08999633789062,118.83000183105469,117.48999786376952,118.66999816894531,49200.0,-0.005976487336939229,1.977756302663511,-1.4871865096444066,60.81674757792539,67.99448093953782,0.04639286920442487,-2.2087361839263338,-5.271784951634913,-8.528905214289523,19.91731181973894,1.3400039672851705,2.880367419807044,1.5234954833984347,-4.010265724187121,7.057256690983991,-1.2433851203943362,4.290376087191206,-4.808065777692747,51.09470759069684,-23.55674691584447,2.766880603792775,8,-0.4549980163574219,-4.269996643066406,-6.862495422363281,-9.034996032714844,-0.23999786376953125,2,0.002032394788779035,-3.3672967334101456,118.8000030517578,1.3941815589724378,119.16000366210938,-1.419158393903808,118.66000366210938,0.002032394788779035 7448,2015-08-20,116.5,118.19000244140624,116.37000274658205,117.5,48700.0,-0.013464276290949928,-1.888900999091755,1.7241324879640103,38.95488334837464,65.40361048218882,1.5641579945477275,-0.20389637405172323,-3.5436393427899304,-6.876347671697658,21.132092658565742,1.8199996948241903,2.7742247391437047,-0.33650093078612997,-5.238073406770852,4.565071545198592,-2.787287168778491,2.114285307206231,-2.7262238602038877,4.248279644958167,-65.39853812461729,2.4507862379923617,8,1.345001220703125,-2.6800003051757812,-5.23499870300293,-7.444999694824219,-1.75,3,0.01012875798434143,1.977756302663511,118.08999633789062,-3.3672967334101456,118.8000030517578,1.3941815589724378,119.16000366210938,0.01012875798434143 7449,2015-08-21,113.13999938964844,115.87999725341795,112.8499984741211,114.5500030517578,161000.0,-0.028841206955807386,-2.0452164978491925,1.4100036621093608,29.078034811098334,61.33544940510749,4.649662538459836,3.590651647624071,-0.06782230752737917,-3.4492172344598515,22.299337346423776,3.6500015258789062,2.5111899936822795,-3.85550155639649,-7.9592337833887115,0.24823067059573134,-5.907367669892594,-1.8036354429003865,6.290000915527344,4.407307520169192,-60.39049786753247,2.051866113496108,8,3.0,0.6800003051757812,-1.8674983978271484,-4.084999084472656,-0.3600006103515625,4,0.04348593066543249,-1.888900999091755,116.5,1.977756302663511,118.08999633789062,-3.3672967334101456,118.8000030517578,0.04348593066543249 7450,2015-08-24,111.38999938964844,112.72000122070312,104.62999725341795,108.0,119800.0,-0.015467562395621859,1.6743801277702302,-2.4042486418631066,28.010268070925264,57.455365004221115,5.988479583810687,5.679075951733495,1.788750978755786,-1.651481733003223,24.136228243319447,8.510002136230483,2.1312892549752576,-5.635501480102533,-9.552760284503535,-1.718242675701532,-7.594130882303034,-3.6768720779020327,7.908400878906249,45.67568069134678,-20.071281751466607,1.9586294022005009,8,0.6399993896484375,0.6399993896484375,-0.11749839782714844,-2.3349990844726562,2.2700042724609375,0,0.04713169969267361,-2.0452164978491925,113.13999938964844,-1.888900999091755,116.5,1.977756302663511,118.08999633789062,0.04713169969267361 7451,2015-08-25,109.69000244140624,114.58000183105469,109.66999816894531,114.58000183105469,67200.0,-0.01526166583676436,1.008181707549201,-1.4424779557720135,17.642308243398546,51.56615969231268,7.108154717689672,7.262324306919211,3.6077456869722795,0.058428432378605066,24.071612918850498,4.910003662109375,1.6679913863800238,-7.024998474121105,-12.124078629679659,-1.9259183185625517,-9.574538551900375,-4.4754583963418355,9.021661706542986,35.633827864796395,-28.262535102727277,2.549540077779274,8,2.339996337890639,2.339996337890639,1.5524978637695455,-0.3600006103515483,4.279998779296889,1,0.0707447746751686,1.6743801277702302,111.38999938964844,-2.0452164978491925,113.13999938964844,-1.888900999091755,116.5,0.0707447746751686 7452,2015-08-26,114.1500015258789,114.47000122070312,110.0,111.79000091552734,73900.0,0.04066003268488472,1.9800008138020833,-0.4826177719668848,38.23171202587291,47.314243605353326,2.3724762453917094,2.8856941129747327,-0.7299123108789161,-4.364664126976066,24.00350570195678,4.779998779296889,1.2092356364584163,-2.5239994049072294,-7.694839009231629,2.64684019941717,-5.109419207069436,0.06142039725497739,3.9983959462890653,70.20649432268623,6.760069398025564,2.5854198021622024,8,-2.1200027465820312,-2.1200027465820312,-2.907501220703125,-4.259998321533203,0.7699966430664062,2,0.03153743693384836,1.008181707549201,109.69000244140624,1.6743801277702302,111.38999938964844,-2.0452164978491925,113.13999938964844,0.03153743693384836 7453,2015-08-27,114.43000030517578,115.61000061035156,112.9800033569336,114.48999786376952,54000.0,0.0024529021073502744,1.2869510989630673,-0.025422687744473985,39.26858474798765,43.145539591924546,1.7742695916203672,2.605385158771142,-0.875668947334475,-4.588668675320363,24.35020168657152,2.6299972534179688,0.8016237534297659,-2.159000778198248,-7.422552007676671,3.1045504512801756,-4.79077639293746,0.47277483654096386,3.177661158242188,87.11113823784736,25.3461628342462,2.6317756147392135,8,-2.4000015258789062,-2.4000015258789062,-2.8799991607666016,-4.504997253417969,2.839996337890625,3,0.029887251243768675,1.9800008138020833,114.1500015258789,1.008181707549201,109.69000244140624,1.6743801277702302,111.38999938964844,0.029887251243768675 7454,2015-08-28,114.72000122070312,115.05999755859376,113.2300033569336,113.69000244140624,39300.0,0.0025343084396918236,1.1403547909267564,-17.167344862669612,40.236002434202724,40.26391426902626,0.9684472404114359,2.138336059905612,-1.0665546015181349,-4.824731630781329,23.909573489661064,1.8299942016601705,0.30081203978035376,-1.6869998931884709,-6.944432851434769,3.570433065057827,-4.315716372311613,0.941716585934671,2.368553674314839,91.89436140667094,30.304138112723138,2.6287164791231485,8,-2.69000244140625,-2.69000244140625,-2.815000534057617,-4.7949981689453125,2.6599960327148295,4,0.00026149563265054354,1.2869510989630673,114.43000030517578,1.9800008138020833,114.1500015258789,1.008181707549201,109.69000244140624,0.00026149563265054354 7455,2015-08-31,113.95999908447266,114.86000061035156,113.20999908447266,113.98999786376952,61800.0,-0.006624844213245273,-1.1568664605564976,-0.02912506296108325,38.05460091734959,36.69923801968167,1.0205833259340409,2.7312095003334207,-0.22776482102145224,-3.9926286996250724,23.447076805799373,1.6500015258789062,-0.34629284285875883,-2.252001953125003,-7.571459128138869,3.0674552218888635,-4.911730540631936,0.40772663438193035,2.6302135048813113,72.22220795100749,12.03552561002293,2.659728587506934,8,-2.229999542236328,-1.9300003051757812,-2.194997787475586,-4.034996032714844,5.379997253417969,0,-0.010354513115616193,1.1403547909267564,114.72000122070312,1.2869510989630673,114.43000030517578,1.9800008138020833,114.1500015258789,-0.010354513115616193 7456,2015-09-01,111.66000366210938,113.33000183105469,111.22000122070312,112.58999633789062,49300.0,-0.020182480175858997,-1.331495531950767,31.00101729401265,34.80750268735683,33.80932192072961,2.459949444640486,4.897984683253583,2.0930339571005447,-1.643234121843335,23.092762474326484,2.7399978637695312,-1.1887054302073778,-4.30799751281738,-9.998827524459657,1.3828324988248966,-7.153412518638518,-1.4625825069962417,4.451800313807155,29.590079884239927,-29.361515424268966,2.8454150058211405,9,-0.25000381469727984,0.3699951171875,0.1549968719482422,-1.0900001525878906,8.159996032714844,1,0.017911516518055448,-1.1568664605564976,113.95999908447266,1.1403547909267564,114.72000122070312,1.2869510989630673,114.43000030517578,0.017911516518055448 7457,2015-09-02,113.54000091552734,113.54000091552734,112.08000183105469,112.5500030517578,69800.0,0.016836800929247442,1.9494994643999353,-1.0645222156592657,40.1909279020291,33.946660204469,-0.14900869901842384,2.8398916604772637,0.26385174410594914,-3.4491459766891666,22.68301490849017,1.8799972534179688,-1.7987057029399978,-2.2225002288818416,-7.954273158968903,3.5092727012052194,-5.088386693925372,0.6433862361616889,2.112530791489249,52.847380805900535,-6.205471936435707,2.865886465043527,9,-3.285003662109389,-1.5100021362304688,-0.3500022888183594,-0.9650001525878906,7.290000915527344,2,0.003787214212686907,-1.331495531950767,111.66000366210938,-1.1568664605564976,113.95999908447266,1.1403547909267564,114.72000122070312,0.003787214212686907 7458,2015-09-03,115.55999755859376,116.4000015258789,113.33000183105469,113.33000183105469,60500.0,0.017791057132096277,-1.7533682301823532,2.2525257974275603,42.941695560635694,35.48706695441759,-2.5885844017841464,0.66081611667245,-1.6617893696152066,-5.382399204052433,22.560663378831457,3.0699996948242188,-2.423284093633953,-0.08000335693357385,-5.7134078665460635,5.553401152678916,-2.8967056117398187,2.736698897872671,-10.93000030517581,83.78370815063809,26.905451926119753,2.8167022548062435,9,-5.044998168945327,-3.529998779296889,-2.36999893188478,-2.984996795654311,5.910003662109361,3,-0.005538243364222484,1.9494994643999353,113.54000091552734,-1.331495531950767,111.66000366210938,-1.1568664605564976,113.95999908447266,-0.005538243364222484 7459,2015-09-04,115.25,115.98999786376952,114.3000030517578,114.3000030517578,49200.0,-0.002682568061119772,-2.557895244060993,0.4260084162988849,41.019739009390804,36.93256372535821,-2.1767120188133617,0.7941561695973292,-1.2890743502360635,-4.993925087941079,22.353519222277107,1.6899948120117188,-2.9363496892574403,-0.2520008087158203,-5.7750955664868115,5.271093949055171,-3.013548187601316,2.5095465701696753,-10.384602661132831,77.79919965004942,24.842862567381495,2.761547378885493,9,-2.2150001525878906,-3.220001220703125,-2.0600013732910156,-2.674999237060547,5.069999694824219,4,0.01752708584005558,-1.7533682301823532,115.55999755859376,1.9494994643999353,113.54000091552734,-1.331495531950767,111.66000366210938,0.01752708584005558 7460,2015-09-08,115.37999725341795,116.54000091552734,114.54000091552734,116.3000030517578,72400.0,0.001127958814906238,1.8571397431076089,-0.9684302671099616,42.06126259125439,39.64578087511997,-1.8787815625212687,0.48006110319140305,-1.352583366967707,-5.052515421571556,21.770821562000442,2.0,-3.1264688252439186,0.010496520996085223,-5.382866267793801,5.403859309785972,-2.686184873398858,2.7071779153910285,-10.283907830810548,78.19541863436672,27.49132224090299,2.6966813943949433,9,-2.1099967956542827,-3.3499984741210795,-1.6499977111816264,-2.2649955749511577,3.0200042724609517,1,0.01733402710703169,-2.557895244060993,115.25,-1.7533682301823532,115.55999755859376,1.9494994643999353,113.54000091552734,0.01733402710703169 7461,2015-09-09,113.2300033569336,116.36000061035156,112.87000274658205,116.36000061035156,65200.0,-0.018634026240806456,1.2300325407368498,3.4021494854337533,39.42559024126911,39.778434010163984,0.9232597642932205,2.362922633110742,0.890255368777531,-2.8044108908747205,21.71596584767348,3.489997863769517,-2.9479624748265394,-1.8929973602294865,-7.199299821172829,3.413305100713856,-4.546148590701165,0.7601538702421919,-7.676157474609397,25.784792868738464,-23.842544174784138,2.6531512304716722,9,0.6499977111816406,-1.2000045776367188,0.4999961853027344,-0.11500167846679688,6.879997253417969,2,0.05396090081969329,1.8571397431076089,115.37999725341795,-2.557895244060993,115.25,-1.7533682301823532,115.55999755859376,0.05396090081969329 7462,2015-09-10,114.20999908447266,114.91999816894531,112.91000366210938,113.2300033569336,29800.0,0.008654912112382673,-1.4814821791877024,-0.31309795127420753,44.88152937320542,40.40209452407707,-0.05289251379288373,1.1845426804084553,0.022531659647981428,-3.7137710068382432,22.0451984390305,2.0099945068359375,-2.5685985790661334,-0.7485015869140597,-5.947433839087864,4.450430665259745,-3.347967713000955,1.8509645391728355,-8.216707000820335,36.512180012223425,-18.076409499150046,2.5994661260869,9,-0.3299980163574219,-2.1800003051757812,-0.4799995422363281,-1.0949974060058594,7.419998168945298,3,0.04912004776571499,1.2300325407368498,113.2300033569336,1.8571397431076089,115.37999725341795,-2.557895244060993,115.25,0.04912004776571499 7463,2015-09-11,114.69000244140624,114.7300033569336,112.87999725341795,113.13999938964844,26400.0,0.004202813770960212,1.2699393394742928,1.5816426625145825,53.97641108749345,41.92880659666493,-0.5499713724502158,0.4968892811422023,-0.40661877167705995,-4.1213868455176055,22.264832933874604,1.8500061035156392,-1.830602708805742,-0.12049827575684446,-5.162993343072884,4.921996791559195,-2.6417458094148714,2.4007492579011824,-8.274842004478913,49.59129708087104,-10.876241529042318,2.5212475336580202,9,-0.8100013732910014,-2.660003662109361,-0.9600028991699077,-1.575000762939439,7.159996032714858,4,0.0535356112908385,-1.4814821791877024,114.20999908447266,1.2300325407368498,113.2300033569336,1.8571397431076089,115.37999725341795,0.0535356112908385 7464,2015-09-14,114.68000030517578,114.91000366210938,113.0,114.91000366210938,71500.0,-8.72101841271622e-05,15.608485089727004,-0.14838897037832013,59.26762016311881,44.28580873508373,-0.6104337015540864,0.20388461678281544,-0.31323818747245014,-4.016445544799751,22.298968238778315,1.910003662109375,-1.6459910180214052,0.06849975585937784,-4.637228656727331,4.774228168446086,-2.2843644504339835,2.421363962152739,-7.859846249104464,49.31875917294808,-12.482013409979231,2.352864206293355,9,-0.7999992370605469,-2.6500015258789062,-0.9500007629394531,-1.5649986267089844,6.909996032714844,0,0.05920823942673903,1.2699393394742928,114.69000244140624,-1.4814821791877024,114.20999908447266,1.2300325407368498,113.2300033569336,0.05920823942673903 7465,2015-09-15,115.56999969482422,116.30999755859376,113.9000015258789,114.80999755859376,44100.0,0.00776072015416851,1.1517842241681593,-3.304308886456302,67.3553847421834,47.9022400745089,-1.3947056519634629,-1.0212173243937173,-1.1068310772234895,-4.792912147446856,21.985338749584372,2.409996032714858,-1.4694085608078353,1.1379993438720675,-3.086462331268308,5.362461019012443,-0.9742314936981131,3.250230181442248,-8.361051764374665,77.36385675966946,11.746977010759196,2.1122308375701855,9,-1.2599983215332031,-3.5400009155273438,-1.8400001525878906,-2.454998016357422,5.260002136230469,1,0.04110063176034373,15.608485089727004,114.68000030517578,1.2699393394742928,114.69000244140624,-1.4814821791877024,114.20999908447266,0.04110063176034373 7466,2015-09-16,118.22000122070312,118.48999786376952,115.9800033569336,115.9800033569336,64400.0,0.02292983934305215,-1.2410686612102693,2.9473573257040155,63.450114138500176,50.48659410078347,-3.3707876293738366,-3.917764910948989,-3.691798800835869,-7.309305979061975,21.357640153255414,2.9199981689452983,-1.255598663869847,3.8170009613037053,-0.2874650531032614,7.921466975710672,1.764767954100222,5.869233968507189,-10.637811170850455,95.1872261374055,28.905399114469276,2.052233007203483,9,-2.5400009155273438,-6.19000244140625,-3.097501754760742,-5.104999542236328,5.279998779296875,2,0.0015225875766973207,1.1517842241681593,115.56999969482422,15.608485089727004,114.68000030517578,1.2699393394742928,114.69000244140624,0.0015225875766973207 7467,2015-09-17,118.33000183105469,119.98999786376952,117.94000244140624,118.0,42200.0,0.0009304737710686961,-8.11115255501621,0.14732238650413315,63.03477855097448,52.71915887748778,-3.0506841992102096,-4.22550692712818,-3.6541963835498024,-7.283383424072824,21.485247307828537,2.0499954223632812,-0.9063744096491035,3.915001296997076,-0.23599267732026874,8.06599527131442,1.8395043098384036,5.990498284155748,-10.093343312367011,76.65265977195537,12.468352589823198,2.0754969871586706,9,-1.9000015258789062,-6.020004272460952,-3.2075023651123047,-5.215000152587891,5.819999694824219,3,0.015042666709650376,-1.2410686612102693,118.22000122070312,1.1517842241681593,115.56999969482422,15.608485089727004,114.68000030517578,0.015042666709650376 7468,2015-09-18,117.68000030517578,119.41000366210938,116.95999908447266,116.95999908447266,121700.0,-0.0054931252921549545,-5.805556732929259,2.1818097748185137,59.66058123894123,54.79036356966005,-2.311404157174053,-3.6707724710234118,-2.833377018050527,-6.549676089065144,22.17743563284722,2.4500045776367188,-0.2581631175158634,3.2059997558593807,-1.1004079014468289,7.51240741316559,1.052795927206276,5.3592035845124855,-8.503074638881557,66.9528145270703,6.014485128689486,2.1532038286531026,9,-1.25,-5.3700027465820455,-2.2150001525878906,-4.564998626708984,6.430000305175781,4,0.03356557561181828,-8.11115255501621,118.33000183105469,-1.2410686612102693,118.22000122070312,1.1517842241681593,115.56999969482422,0.03356557561181828 7469,2015-09-21,118.05999755859376,118.80999755859376,117.12000274658205,118.7699966430664,36400.0,0.0032290725053751856,3.2784629202196496,-0.9861081676768335,63.72156655072769,57.19706400960153,-2.515407299204952,-3.861244873968488,-3.0887786540326516,-6.79181312095335,22.322897765343246,1.6899948120117188,0.197449455783115,3.3399971008300895,-1.2012511436213487,7.881245345281528,1.0693729786043633,5.610621223055816,-8.018026116501517,68.30867872337267,8.434260819233423,2.2706241222257213,9,-1.629997253417983,-5.750000000000028,-2.639997482299819,-4.944995880126967,5.029998779296861,0,0.03210232927242207,-5.805556732929259,117.68000030517578,-8.11115255501621,118.33000183105469,-1.2410686612102693,118.22000122070312,0.03210232927242207 7470,2015-09-22,116.63999938964844,117.05999755859376,115.6500015258789,116.83000183105469,44900.0,-0.012027767222683283,3.33849006995619,0.2676094174788633,67.70982217953517,60.339756447186645,-1.0034000875795073,-2.1373461398748788,-1.599380978368714,-5.229795116578941,20.165518696733635,2.409996032714858,0.4296409518623676,1.65749893188476,-2.6754424045584386,5.9904402683279585,-0.5089717363368322,3.823969600106352,-5.8021858338220085,22.811029933972353,-39.20485777587271,2.166470668221597,9,-0.2050018310547017,-4.330001831054702,-1.2199993133544922,-3.5249977111816406,7.6399993896484375,1,0.042438245663103835,3.2784629202196496,118.05999755859376,-5.805556732929259,117.68000030517578,-8.11115255501621,118.33000183105469,0.042438245663103835 7471,2015-09-23,117.4499969482422,117.76000213623048,116.2300033569336,117.0,41600.0,0.0069444235496596285,1.859791226969319,-2.368374558303962,65.0500433742526,62.58070244730299,-1.2872033289359024,-2.4624261355219375,-2.3291359203537354,-5.900722199935288,18.632542288343302,1.5299987792968892,0.7710947130150458,2.0794967651367386,-1.5981865991881108,5.757180129461588,0.24065508297431393,3.9183384472991634,-5.880008647780329,41.47458389880015,-20.80460994038603,1.8388416821624225,9,-1.014999389648466,-5.139999389648466,-1.974998474121108,-4.324996948242202,6.990005493164034,2,0.028778245812147496,3.33849006995619,116.63999938964844,3.2784629202196496,118.05999755859376,-5.805556732929259,117.68000030517578,0.028778245812147496 7472,2015-09-24,117.75,117.86000061035156,114.91000366210938,116.18000030517578,67000.0,0.002554304466180657,2.296084289848648,3.4889118714182885,59.71608064013859,63.21844350870801,-1.1535585870424825,-2.61286054284696,-2.4934647866944317,-6.063448179534802,17.19951656623956,2.9499969482421875,1.1005668066156886,2.1994998931884737,-1.5777126369503236,5.976712423327271,0.31089362811907506,4.088106158257872,-5.5064109344735215,63.11102973090278,3.405282360458081,1.8886062650693967,9,-1.2550010681152344,-5.440002441406264,-2.1949996948242188,-4.534999847412109,5.040000915527344,3,0.04883227176220806,1.859791226969319,117.4499969482422,3.33849006995619,116.63999938964844,3.2784629202196496,118.05999755859376,0.04883227176220806 7473,2015-09-25,117.8499984741211,118.95999908447266,117.0500030517578,118.58999633789062,130500.0,0.0008492439415803688,1.5810698655064708,-0.47133631057959113,61.75407252070323,63.49471599288405,-0.8472723855688145,-2.5755542581181032,-2.497995817045762,-6.019084948580883,16.03391230287254,1.909996032714858,1.7175552235944025,2.1284984588623104,-1.7435931132047102,6.000590030929331,0.19245267282879297,4.064544244895828,-4.9866967047351665,72.59254654406875,14.548614983136737,1.936045786033511,9,-0.904998779296875,-5.540000915527358,-2.122499465942383,-4.584999084472656,5.3800048828125,4,0.0534578119077469,2.296084289848648,117.75,1.859791226969319,117.4499969482422,3.33849006995619,116.63999938964844,0.0534578119077469 7474,2015-09-28,114.75,117.70999908447266,114.2300033569336,117.70999908447266,81500.0,-0.026304611915644815,1.3513491918252043,4.000010310022373,47.75481949102177,61.31687540942165,2.5297276476628383,0.5552761807439026,0.6630939774910587,-2.810446050477765,15.161822373178186,3.6199951171875,2.064833670646294,-0.9729999542236385,-4.843480949072443,2.8974810406251663,-2.908240451648041,0.9622405432007639,-1.3165625430633838,10.993596464345048,-42.66300439948053,1.9352404974244037,9,2.3600006103515625,-2.440002441406264,1.0825004577636719,-1.4850006103515625,9.080001831054688,0,0.0815686327699483,1.5810698655064708,117.8499984741211,2.296084289848648,117.75,1.859791226969319,117.4499969482422,0.0815686327699483 7475,2015-09-29,112.77999877929688,114.79000091552734,112.18000030517578,114.79000091552734,91500.0,-0.01716776662922115,1.5970127725797574,0.6790549857850933,48.375434558792335,59.641911011676335,4.53975093927005,2.5637888451071262,2.6754557978348146,-0.7474261160598132,14.455242054288261,2.6100006103515625,2.1072355964651024,-2.8840011596679744,-6.900845264904504,1.1328429455685551,-4.892423212286232,-0.8755791070497168,7.209999084472642,8.849536609847547,-46.336088166544535,2.0084220526182635,9,3.3050003051757812,-0.4700012207031392,2.200000762939453,0.5,11.169998168945327,1,0.09141689723520696,1.3513491918252043,114.75,1.5810698655064708,117.8499984741211,2.296084289848648,117.75,0.09141689723520696 7476,2015-09-30,113.66000366210938,114.1999969482422,112.5999984741211,113.87999725341795,205900.0,0.0078028452947105365,2.720957053255293,0.10944943159172586,48.00001775567196,57.9713820344205,3.2909673931403063,1.9408076715154152,1.8817934493428652,-1.5328215374919267,13.178098164806414,1.599998474121108,2.070091916466893,-2.1039962768554688,-5.786828098615601,1.5788355449046634,-3.945412187735542,-0.2625803659753956,6.173794250488271,21.82896199705627,-34.243224148403584,1.8414159108800665,9,2.134998321533203,1.1699943542480469,-1.6300048828125,-1.6300048828125,9.819999694824219,2,0.09343651922411356,1.5970127725797574,112.77999877929688,1.3513491918252043,114.75,1.5810698655064708,117.8499984741211,0.09343651922411356 7477,2015-10-01,113.97000122070312,114.55999755859376,112.1500015258789,113.44000244140624,95600.0,0.002727411126215662,1.8187228954365875,-2.4091555401424087,47.34903857282031,56.603432849295956,2.5674596028708265,1.7546375784924777,1.6141965939167875,-1.7564638916878437,11.983368280701184,2.409996032714858,1.8124713887505095,-1.8154987335205135,-5.448344603945529,1.8173471369045018,-3.6319216687330282,0.0009242016920012475,5.71072073974608,26.725408917768316,-28.920416379336803,1.8164229352125079,10,1.5849990844726562,1.0249977111816406,-1.94000244140625,-1.94000244140625,0.9000015258789205,3,0.09186629032694249,2.720957053255293,113.66000366210938,1.5970127725797574,112.77999877929688,1.3513491918252043,114.75,0.09186629032694249 7478,2015-10-02,114.91999816894531,115.08999633789062,112.62000274658205,113.19000244140624,53900.0,0.008335500026910747,1.386476385643401,3.2641504001841968,50.82643911589378,55.17064091209219,1.3240189877370767,0.794994882291661,0.8010428522926958,-2.614982155666709,11.935087260204774,2.4699935913085795,1.473138567333507,-0.8335018157958984,-4.485933316236512,2.818929684644715,-2.6597175660162122,0.9927139344244154,4.459494974121085,49.82010538448872,-6.352335884069355,1.826215750220308,10,0.6350021362304688,0.6850013732910156,-2.8899993896484375,-2.8899993896484375,-1.089996337890625,4,0.06848244754592003,1.8187228954365875,113.97000122070312,2.720957053255293,113.66000366210938,1.5970127725797574,112.77999877929688,0.06848244754592003 7479,2015-10-05,117.2699966430664,117.38999938964844,115.08000183105469,115.54000091552734,41000.0,0.020448995053640173,1.3451737332114697,0.9999999999999918,55.3191408096327,53.79389853765858,-1.284952357831017,-1.4713479658836945,-1.3452326067661033,-4.861462789819186,11.5301695455527,2.470001220703125,1.1671557016687473,1.415496826171875,-2.2896474190173706,5.120641071361121,-0.4370752964227478,3.268068948766498,1.8203168353124966,97.70987031480001,42.39140059276453,1.8525721225946195,10,-1.714996337890625,-1.6649971008300781,-5.239997863769531,-5.239997863769531,-3.5399932861328125,0,0.05082294606017257,1.386476385643401,114.91999816894531,1.8187228954365875,113.97000122070312,2.720957053255293,113.66000366210938,0.05082294606017257 7480,2015-10-06,117.37999725341795,118.1999969482422,116.01000213623048,117.6999969482422,83900.0,0.0009380115417445545,2.318174724734778,-0.18497137867470353,46.874984034463935,51.774447499904284,-1.4292458878633454,-1.5007766866235244,-1.2727891916425023,-4.911761449776975,11.227585070256337,2.1899948120117188,0.9514005263240648,1.425497436523429,-2.3332939611965315,5.1842888342433895,-0.4538982623365513,3.3048931353834092,1.4327037468609518,86.44627578075203,34.67675157289147,1.8793956988599834,10,-1.8249969482421733,-1.7749977111816264,-5.3499984741210795,-5.3499984741210795,-2.3899993896484375,1,0.0549497761847062,1.3451737332114697,117.2699966430664,1.386476385643401,114.91999816894531,1.8187228954365875,113.97000122070312,0.0549497761847062 7481,2015-10-07,119.33999633789062,119.45999908447266,116.9000015258789,117.97000122070312,96800.0,0.01669789683365841,2.180119985215092,-4.281238824118066,53.30279578262453,51.06186029351383,-3.4564357981826817,-3.1405795356164106,-3.1885430859453265,-6.774028648422515,10.35768354926735,2.55999755859375,0.6677018938682977,3.0799968719482393,-0.7391388993169556,6.899132643213434,1.1704289863156419,4.989564757580837,-7.189994812011719,98.35837501148063,47.68184071932644,1.9095678856326,10,-3.5349960327148438,-3.734996795654297,-7.459997177124023,-7.30999755859375,-5.409996032714844,2,0.03862913316420058,2.318174724734778,117.37999725341795,1.3451737332114697,117.2699966430664,1.386476385643401,114.91999816894531,0.03862913316420058 7482,2015-10-08,119.81999969482422,120.18000030517578,116.6999969482422,118.51000213623048,98900.0,0.00402214992176253,2.4285767976066848,0.9562060055243592,57.07671984369826,50.54215444051328,-4.0364013740928755,-3.3505296820452486,-3.5878300553294196,-7.169920985470981,9.533482750793103,3.4800033569335795,0.4372798524389765,3.2795001983642607,-0.725234773092879,7.2842351698214,1.2771327126356908,5.2818676840928305,-7.523798217773432,95.23808562686192,44.694551044435,2.002367485728572,10,-3.654998779296875,-3.6899986267089844,-8.100000381469727,-7.790000915527344,-6.089996337890625,3,0.03054584936931426,2.180119985215092,119.33999633789062,2.318174724734778,117.37999725341795,1.3451737332114697,117.2699966430664,0.03054584936931426 7483,2015-10-09,120.83000183105469,121.87000274658205,119.86000061035156,119.86000061035156,49900.0,0.008429328482748355,-3.144329086046907,0.7404603270745084,58.7936643570188,51.76869275895739,-5.117383638368082,-4.086468536623073,-4.54111115446446,-8.084614294828796,8.85975670481956,2.0500030517578267,0.23202738683424684,3.9825023651123104,-0.3526792121605098,8.31768394238513,1.8149115764758932,6.150093153748728,-8.218448400878898,84.68334646098373,34.88387439534415,2.1675907886364114,10,-3.8199996948242188,-3.8199996948242188,-9.687503814697266,-8.800003051757812,-6.120002746582031,4,-0.04932549030998068,2.4285767976066848,119.81999969482422,2.180119985215092,119.33999633789062,2.318174724734778,117.37999725341795,-0.04932549030998068 7484,2015-10-12,121.47000122070312,121.93000030517578,120.08000183105469,120.98999786376952,53100.0,0.0052966927083497595,1.6428520825499588,0.49484819883594355,66.13226932932685,53.74167440012789,-5.256704416339005,-4.4182204321496386,-5.1876738655531796,-8.62956547546267,8.247048625774944,1.8499984741210938,0.12223284859027217,4.283001708984372,-0.3879569653384465,8.95396038330719,1.9475223718229557,6.618481046145789,-8.302940831542955,92.22974279137979,37.40468647551636,2.33547933716141,10,-4.430000305175781,-4.430000305175781,-10.197502136230469,-9.44000244140625,-7.480003356933608,0,-0.06289618270248509,-3.144329086046907,120.83000183105469,2.4285767976066848,119.81999969482422,2.180119985215092,119.33999633789062,-0.06289618270248509 7485,2015-10-13,120.31999969482422,121.97000122070312,119.9000015258789,121.4000015258789,38800.0,-0.009467370662073371,-1.1562517384704638,-2.249988079154348,59.372964644171795,55.00533516551677,-3.2683816650584845,-3.0505164293772964,-4.041615140240538,-7.363892175393943,8.254403118209023,2.0699996948242188,-0.05324721991961212,2.8955001831054688,-1.9103665757053818,7.701366941916319,0.49256680370004347,5.298433562510894,-6.451904112382806,68.6906985161056,11.673882163044482,2.402933379405426,10,-3.259998321533203,-3.259998321533203,-7.787500381469727,-8.290000915527344,-5.339996337890625,1,-0.054770581404631646,1.6428520825499588,121.47000122070312,-3.144329086046907,120.83000183105469,2.4285767976066848,119.81999969482422,-0.054770581404631646 7486,2015-10-14,118.4000015258789,120.9499969482422,117.75,120.29000091552734,52100.0,-0.01595743163077734,-1.0062661436908154,1.7499964678788906,51.91967369805714,55.5131835127653,-0.6764412995280651,-1.1766701528164987,-2.105397564327234,-5.331985426992063,8.58939486710699,3.1999969482422017,0.1658175681148748,0.9665019989013643,-3.846306545334812,5.779310543137541,-1.4399022732167168,3.3729062710194455,-3.721715379611325,32.25812522620322,-22.996902263206536,2.406404272118085,10,-1.1049995422363281,-1.3400001525878906,-5.750001907348633,-6.370002746582031,-3.220001220703125,2,-0.02880070623448483,-1.1562517384704638,120.31999969482422,1.6428520825499588,121.47000122070312,-3.144329086046907,120.83000183105469,-0.02880070623448483 7487,2015-10-15,120.11000061035156,120.29000091552734,117.5500030517578,117.7699966430664,57000.0,0.014442559648944808,1.0296246061685068,-1.2380977370158965,56.0949353415018,56.09857198227731,-1.591222588514853,-2.894901891998842,-3.8147566061295493,-6.917239856646447,8.349809424157057,2.7399978637695455,0.6024457819875124,2.587501144409174,-2.359084510190172,7.53408679900852,0.11420831710950097,5.060793971708847,-4.702542956640428,57.91852079442411,4.655952848337954,2.4732928272996717,10,-1.5849990844726562,-3.049999237060547,-7.155000686645508,-8.080001831054688,-4.459999084472656,3,-0.051452837180679944,-1.0062661436908154,118.4000015258789,-1.1562517384704638,120.31999969482422,1.6428520825499588,121.47000122070312,-0.051452837180679944 7488,2015-10-16,121.62999725341795,121.87999725341795,119.47000122070312,120.58000183105469,61900.0,0.012655038176191624,2.109681484143157,0.4487152317017047,70.28301186559847,57.76122432182906,-2.3013181948438586,-4.325576276165023,-5.328043187711103,-8.32186664712573,8.722157842379948,2.4099960327148295,1.071268301545345,3.9099979400634624,-1.367421256696531,9.187417136823456,1.2712883416834586,6.548707538443466,-5.566285243007627,92.30759936341104,32.30624916816164,2.638709598379997,10,-2.6399955749511577,-4.569995880126939,-8.6749973297119,-9.59999847412108,-5.489997863769517,4,-0.06495103243342681,1.0296246061685068,120.11000061035156,-1.0062661436908154,118.4000015258789,-1.1562517384704638,120.31999969482422,-0.06495103243342681 7489,2015-10-19,121.8499984741211,122.20999908447266,120.11000061035156,121.41000366210938,51600.0,0.0018087743621728603,2.620699407404484,0.41904450499546436,79.81591137662676,61.42132735984715,-2.0152493534877323,-4.476599356631738,-5.538639566591513,-8.426602141795513,9.157560035097692,2.0999984741210938,1.5910178948121398,3.9404991149902315,-1.651150061966348,9.532148291946811,1.144674526511949,6.736323703468514,-5.195657542681488,92.27465843695514,24.7370546806022,2.7958245884782897,10,-2.395000457763672,-4.6699981689453125,-8.894998550415039,-9.819999694824219,-5.3899993896484375,0,-0.05859663093196388,2.109681484143157,121.62999725341795,1.0296246061685068,120.11000061035156,-1.0062661436908154,118.4000015258789,-0.05859663093196388 7490,2015-10-20,121.58999633789062,121.91999816894531,120.9499969482422,121.91999816894531,64800.0,-0.0021337885883165875,4.878762657788789,-0.7500130048031073,77.17612976771913,64.07392002485766,-1.2239700592043192,-4.033543546227918,-5.272704578813929,-8.029322068097855,9.60704367124013,0.9700012207031108,2.030718566990231,3.432997131347662,-2.3567464646480403,9.222740727343364,0.5381253333498108,6.327868929345513,-4.268976428087058,86.69520870341117,12.82322994624684,2.8948717979978484,10,-2.134998321533203,-4.409996032714844,-8.63499641418457,-9.55999755859375,-4.1199951171875,1,-0.06250512955853049,2.620699407404484,121.8499984741211,2.109681484143157,121.62999725341795,1.0296246061685068,120.11000061035156,-0.06250512955853049 7491,2015-10-21,120.83000183105469,122.08999633789062,120.73999786376952,121.69000244140624,48400.0,-0.006250469033027728,-1.5961295812670124,2.606047995561061,72.80586327347841,65.82160262816657,-0.25746660241060226,-3.169864707344047,-4.519677187608238,-7.143537851373566,10.338074729617519,1.349998474121108,2.2263049979473237,2.504002380371091,-3.39513655763524,8.403141318377422,-0.4455670886320746,5.453571849374256,-2.9223044202908284,70.38629982236276,-9.059057851755412,2.9495694690031673,10,-0.9500007629394531,-3.6500015258789062,-7.660001754760742,-8.800003051757812,-2.7700042724609233,2,-0.04841511533121223,4.878762657788789,121.58999633789062,2.620699407404484,121.8499984741211,2.109681484143157,121.62999725341795,-0.04841511533121223 7492,2015-10-22,123.5,124.22000122070312,121.33000183105469,121.37999725341795,65400.0,0.022097145812167707,-1.6036105698349366,-2.4651177232484027,75.59667256321337,67.68860353996597,-2.6267963215419456,-5.67812026921834,-7.144483361032684,-9.667590272739261,10.869586746328915,3.3899993896484375,2.671846377750299,4.886500549316409,-1.4394630313594803,11.212464129992298,1.7235187589784715,8.049482339654347,-5.076026388391085,84.84207956414474,1.581194731695149,3.162981790337943,10,-2.6149978637695312,-5.314998626708984,-9.645000457763672,-11.470001220703125,-6.819999694824219,3,-0.06736841858157261,-1.5961295812670124,120.83000183105469,4.878762657788789,121.58999633789062,2.620699407404484,121.8499984741211,-0.06736841858157261 7493,2015-10-23,124.1500015258789,124.5,122.88999938964844,124.5,54500.0,0.005263170250031646,8.200043596730245,-0.1650934059804288,72.84198538560364,68.43412754621895,-3.0802514106895273,-6.147106822161945,-7.745643793176384,-10.181872685752865,11.928770556030281,1.6100006103515625,2.908098639617535,5.221501922607416,-1.5557051077570918,11.998708952971924,1.8328984074251622,8.61010543778967,-4.914584048996801,92.027368501545,10.156548379299778,3.388603515182253,10,-3.125,-5.825000762939453,-9.78000259399414,-11.84000396728517,-7.0,4,-0.06846556500628143,-1.6036105698349366,123.5,-1.5961295812670124,120.83000183105469,4.878762657788789,121.58999633789062,-0.06846556500628143 7494,2015-10-26,124.11000061035156,124.5,123.58999633789062,124.12000274658205,49300.0,-0.0003221982685115421,1.3636561803319296,0.02857765667578992,72.44831326227157,69.88694405934115,-2.9350348809409468,-5.660121367714879,-7.688819969674952,-9.981695390977023,12.02374246246198,0.910003662109375,3.0620793024166915,4.7135009765625,-2.1410427344529808,11.56804468757798,1.2862291210547596,8.14077283207024,-4.0322499297706,89.62768170021776,7.991289837509996,3.4272718555077386,10,-3.0849990844726562,-5.784999847412109,-9.740001678466797,-11.800003051757827,-8.400001525878906,0,-0.0642172361736204,8.200043596730245,124.1500015258789,-1.6036105698349366,123.5,-1.5961295812670124,120.83000183105469,-0.0642172361736204 7495,2015-10-27,123.08999633789062,125.25,122.63999938964844,123.86000061035156,78700.0,-0.008218550217103604,-2.1257526611540043,76.98398169325446,63.34519283086858,71.15644618520908,-1.6548059069749144,-4.0349906939104585,-6.679617436632881,-8.815879253773602,11.320310131797532,2.6100006103515625,3.0921389567369033,3.177996826171878,-3.108608599105665,9.46460225144942,0.034694113533106474,6.321299538810649,-2.30468576620261,52.10637164099586,-26.2823246313785,3.1433027126387727,10,-1.6899948120117188,-4.389995574951172,-8.71999740600586,-10.77999877929689,-8.069999694824219,1,-0.05386300634227137,1.3636561803319296,124.11000061035156,8.200043596730245,124.1500015258789,-1.6036105698349366,123.5,-0.05386300634227137 7496,2015-10-28,124.27999877929688,125.62000274658205,122.0500030517578,123.62000274658205,70700.0,0.009667742926400047,1.137721828951004,-0.8571329488932301,65.10839579597679,72.15794179126185,-2.1490074539508157,-4.625739725209101,-7.855210722314581,-9.84448442342729,10.471940482576612,3.569999694824247,2.9807783041924694,3.8369995117187443,-2.0044033047637555,9.678402328201244,0.9162981034775015,6.757700919959987,-2.6910441105127063,68.76448295301942,-7.1833557872259775,2.9207014082412472,10,-1.7349967956542969,-5.394996643066406,-9.90750122070314,-11.97000122070314,-7.779998779296875,2,-0.054795603681066285,-2.1257526611540043,123.08999633789062,1.3636561803319296,124.11000061035156,8.200043596730245,124.1500015258789,-0.054795603681066285 7497,2015-10-29,124.44000244140624,124.70999908447266,122.9499969482422,124.0,56600.0,0.0012874449926050247,2.591856753600594,0.6666743731721061,62.97627483803306,71.34608212153235,-1.8217884250638292,-4.1752041132108815,-7.975759746167924,-9.84163955885252,9.441720913064259,1.7600021362304545,3.091791366907927,3.4735031127929545,-1.771539097355216,8.718545322941125,0.8509820077188692,6.09602421786704,-2.3899993896484375,66.94676733763974,-7.569909157834175,2.6225211050740818,10,-1.575000762939439,-5.555000305175767,-10.0675048828125,-12.1300048828125,-8.06999969482419,3,-0.05126972643556926,1.137721828951004,124.27999877929688,-2.1257526611540043,123.08999633789062,1.3636561803319296,124.11000061035156,-0.05126972643556926 7498,2015-10-30,122.79000091552734,124.31999969482422,122.1999969482422,124.01000213623048,56800.0,-0.01325941412333076,1.3043553978073585,-2.7727146622278926,54.42358975145673,68.52471305206903,0.01124657739806878,-2.008339663927842,-6.253405098262817,-8.068345922333009,8.470311286177987,2.240005493164034,3.475688846032625,1.4300014495849638,-3.0266401130996314,5.886643012269559,-0.7983193317573409,3.6583222309272685,2.8300018310547017,20.72823325005847,-49.41847058377634,2.2283207813423007,10,0.3899993896484375,-3.904998779296875,-8.387502670288086,-10.480003356933608,-5.75,4,-0.049759757022519335,2.591856753600594,124.44000244140624,1.137721828951004,124.27999877929688,-2.1257526611540043,123.08999633789062,-0.049759757022519335 7499,2015-11-02,123.2300033569336,124.1500015258789,122.20999908447266,122.5199966430664,74000.0,0.003583373549357116,-1.9172928880373552,-0.5819721339770301,60.23927616891827,66.64284042998004,-0.23737899967090925,-2.085883801350846,-6.506130351622062,-8.37438009568541,8.460758477453375,1.94000244140625,3.6770013987458725,1.5720035552978544,-2.5148318964629652,5.658839007058674,-0.4714141705825483,3.615421281178257,2.321599273681656,33.05323266235986,-35.73774494623383,2.0434177258804063,11,-0.0500030517578125,-4.345001220703125,-8.60250473022461,-10.920005798339858,-7.650001525878906,0,-0.04933864858742287,1.3043553978073585,122.79000091552734,2.591856753600594,124.44000244140624,1.137721828951004,124.27999877929688,-0.04933864858742287 7500,2015-11-03,123.83000183105469,124.2699966430664,121.48999786376952,122.55999755859376,50400.0,0.004868931735587223,1.586052717491603,1.7887214974962728,71.0628291247391,66.44916996900902,-0.5433574357920037,-2.2955837815351856,-6.851601991157622,-8.831250191024708,8.669741070429845,2.779998779296889,3.508253544097741,1.8495018005371122,-1.811723852942805,5.5107274540170295,0.018888973797160702,3.6801146272770637,1.6545686859131052,56.65862471551439,-16.06144268009845,1.8306128267399584,11,-0.3549995422363281,-4.944999694824219,-9.120002746582031,-11.520004272460952,-8.970001220703125,1,-0.06557379170243749,-1.9172928880373552,123.2300033569336,1.3043553978073585,122.79000091552734,2.591856753600594,124.44000244140624,-0.06557379170243749 7501,2015-11-04,123.9499969482422,124.2699966430664,122.58999633789062,123.8000030517578,60300.0,0.0009690310539705038,3.2532014756726477,0.11810503298052376,66.9911296497097,65.49299853417527,-0.1947153767602714,-2.1634207408845185,-6.6556237605726665,-8.791116642923086,8.931655893901382,1.6800003051757812,3.1911791094377833,1.7389968872070511,-1.800725854949107,5.278719629363209,-0.030864483871027915,3.50885825828513,1.3747906625976611,76.39745813312159,1.730528041246103,1.7698613710780817,11,-0.39499664306642046,-5.064994812011733,-9.752498626708999,-11.639999389648466,-9.639999389648438,2,-0.07204518374376967,1.586052717491603,123.83000183105469,-1.9172928880373552,123.2300033569336,1.3043553978073585,122.79000091552734,-0.07204518374376967 7502,2015-11-05,123.4800033569336,124.8000030517578,123.4800033569336,124.27999877929688,58600.0,-0.003791799942559626,-2.3000181199156593,-5.3335198372319494,59.02442001714945,63.957713493235914,0.3041254304937553,-1.4811069780625274,-6.012384600725127,-8.187329720692503,9.015644364571209,1.3199996948242045,2.9528500701869405,1.086003112792966,-2.308713570441782,4.480719796027714,-0.611355228824408,2.7833614544103398,1.6913926640234536,60.12091764646268,-11.805883560741755,1.6973583416173716,11,0.0749969482421875,-4.595001220703125,-8.167503356933594,-11.170005798339858,-8.780006408691392,3,-0.05652739850319788,3.2532014756726477,123.9499969482422,1.586052717491603,123.83000183105469,-1.9172928880373552,123.2300033569336,-0.05652739850319788 7503,2015-11-06,114.87000274658205,120.63999938964844,110.76000213623048,120.63999938964844,257800.0,-0.0697278942037548,2.4246110923791906,7.212537074301173,31.276834881723943,59.383104784286175,8.33593747422718,7.0193787821913105,2.665357988596469,0.5107894588037141,9.747404133908926,12.72000122070311,2.6237550227940574,-7.225997543334941,-11.975021804559802,-2.4769732821100803,-9.600509673947371,-4.851485412722511,10.154137348087502,29.27350671185621,-38.42378760002342,2.374512130612431,11,3.3199996948242188,3.3199996948242188,0.404996871948228,-2.5600051879883097,0.4799957275390483,4,0.013058239437054642,-2.3000181199156593,123.4800033569336,3.2532014756726477,123.9499969482422,1.586052717491603,123.83000183105469,0.013058239437054642 7504,2015-11-09,113.83000183105469,115.98999786376952,113.31999969482422,115.5,115000.0,-0.009053720646474916,1.015097598894466,0.2894279273025388,30.020609581608994,55.68037331214623,8.67683100149462,7.860684302897511,3.7530636478169868,1.613318055131927,10.498475582300978,2.6699981689452983,1.929175347262543,-7.883998489379877,-13.904039151310172,-1.8639578274495818,-10.894018820345025,-4.8739781584147295,10.97000122070311,21.866093266624986,-41.63412293321302,3.0100203309651445,11,4.360000610351577,4.360000610351577,1.7499980926513672,-1.5200042724609517,1.8600006103515483,0,0.028199938793262103,2.4246110923791906,114.87000274658205,-2.3000181199156593,123.4800033569336,3.2532014756726477,123.9499969482422,0.028199938793262103 7505,2015-11-10,113.7300033569336,114.73999786376952,112.95999908447266,113.51000213623048,105800.0,-0.0008784896118116947,-1.6969528829703395,-0.13173740234820291,31.076765283493373,51.89908103298141,8.168491714019368,7.843819645416545,3.9250893320016758,1.7691913439436178,11.395460655820818,1.7799987792968608,1.2325649742029015,-7.654497146606445,-14.639801911776544,-0.6691923814363605,-11.147149529191495,-4.161844764021396,10.22759963989256,21.153853468901737,-39.76201679996186,3.492652382585043,11,4.049999237060547,4.4599990844726705,1.849996566772461,-1.420005798339858,0.6399993896484517,1,0.016266582427813647,1.015097598894466,113.83000183105469,2.4246110923791906,114.87000274658205,-2.3000181199156593,123.4800033569336,0.016266582427813647 7506,2015-11-11,114.98999786376952,116.0,113.95999908447266,114.4800033569336,57000.0,0.011078822383232767,-1.6322540632598617,2.3181439866833977,25.475496009628372,47.73232782982532,6.09285672775593,6.656541892616772,2.8273953974788526,0.5566792724460328,13.04944521838323,2.2699966430664062,0.5186320022674948,-6.224002456665048,-13.667471034935218,1.2194661216051088,-9.945736745800133,-2.5022681675299623,8.175749081420904,30.128172732958568,-26.61440672791555,3.72173428913508,11,2.7900047302246236,3.200004577636747,0.5900020599365376,-2.6800003051757812,-2.2999954223632812,2,-0.0011305092254368931,-1.6969528829703395,113.7300033569336,1.015097598894466,113.83000183105469,2.4246110923791906,114.87000274658205,-0.0011305092254368931 7507,2015-11-12,113.93000030517578,115.12000274658205,113.37000274658205,114.41999816894531,97900.0,-0.009218171826122945,-1.1739225210283526,-0.960790473625973,21.227465141474582,44.043869539827305,6.15219770329125,7.620518317553916,3.980115347235838,1.6623095649314195,14.916921636352848,1.75,-0.015672887356544152,-6.974999999999994,-15.093893325329446,1.1438933253294579,-11.03444666266472,-2.9155533373352682,8.491401951477044,32.085010629417404,-19.360075432858544,4.059446662664727,11,3.8500022888183594,4.260002136230483,1.7749996185302734,-1.6200027465820455,-1.0100021362304688,3,0.0033353572579664093,-1.6322540632598617,114.98999786376952,-1.6969528829703395,113.7300033569336,1.015097598894466,113.83000183105469,0.0033353572579664093 7508,2015-11-13,113.7300033569336,114.5999984741211,113.38999938964844,113.41000366210938,71000.0,-0.0017554370903754002,-5.722063280140716,-0.6530634488127676,21.037938802175873,39.68816538796705,5.511472435058735,7.5873279051642015,4.207301947073688,1.916660106367928,16.267032015935627,1.2099990844726562,-0.7489779275007606,-6.779997253417974,-15.497040479643744,1.9370459728077947,-11.138518866530859,-2.42147564030509,7.9917148924938886,25.329080281785576,-20.406854738498712,4.358521613112882,11,4.049999237060547,4.4599990844726705,2.4174976348876953,-1.3250045776367188,0.7999954223632812,4,0.008528915525170211,-1.1739225210283526,113.93000030517578,-1.6322540632598617,114.98999786376952,-1.6969528829703395,113.7300033569336,0.008528915525170211 7509,2015-11-16,114.70999908447266,114.8000030517578,113.6500015258789,113.88999938964844,74700.0,0.008616861853625535,1.2999855042610213,2.5625014901175405,26.565979607990357,34.744070997217186,3.57138715017895,6.371673813426327,3.276437775656291,0.9824189545992681,17.530050561315072,1.150001525878892,-1.4906847198159312,-5.4430015563964815,-14.506902729367113,3.6208996165741496,-9.97495214288179,-0.9110509699111731,6.354016198163009,57.5657721371584,12.113688651978961,4.531950586485315,11,3.0700035095214844,3.480003356933608,2.3000030517578125,-1.4599990844726562,1.19000244140625,0,0.00557928162110044,-5.722063280140716,113.7300033569336,-1.1739225210283526,113.93000030517578,-1.6322540632598617,114.98999786376952,0.00557928162110044 7510,2015-11-17,113.98999786376952,115.20999908447266,113.41000366210938,114.91000366210938,41500.0,-0.006276708451308899,1.3684202601026958,-1.1219587082127844,20.447983116275807,29.57261027128008,3.0718323452265963,6.844004351461379,4.034026220446876,1.744931483559597,18.783639514852336,1.7999954223632812,-2.05193801653823,-5.783002853393569,-15.222701711274127,3.6566960044869887,-10.502852282333848,-1.06315342445329,6.455776630081843,23.573983447386627,-18.147290982464664,4.719849428940278,11,3.7900047302246236,4.200004577636747,3.0500030517578267,-0.709999084472642,4.220001220703139,1,0.014913629349027735,1.2999855042610213,114.70999908447266,-5.722063280140716,113.7300033569336,-1.1739225210283526,113.93000030517578,0.014913629349027735 7511,2015-11-18,114.9800033569336,115.08000183105469,113.63999938964844,114.27999877929688,46700.0,0.00868502071863575,2.2,-0.7608697454949421,24.067960235089373,25.688559184384516,0.7550228357334845,5.684718807347906,3.16319820243163,0.8283748447442179,20.206077220387762,1.44000244140625,-2.787263337394606,-4.500497436523432,-14.162218349362092,5.161223476315229,-9.331357892942762,0.33036301989589845,4.88462479546051,87.5002073209161,46.94689665965885,4.83086045641933,11,0.7199974060058594,3.2099990844726705,2.079998016357422,-1.6800041198730469,2.6599960327148438,2,-0.005305275635259066,1.3684202601026958,113.98999786376952,1.2999855042610213,114.70999908447266,-5.722063280140716,113.7300033569336,-0.005305275635259066 7512,2015-11-19,115.18000030517578,115.83000183105469,114.63999938964844,115.16999816894531,53100.0,0.0017394063524363013,-1.2243042631927956,0.0142886726030234,27.337669537273698,25.25087414611227,-0.8338303259210846,5.0904385533446685,3.0555668677755534,0.7067691878635856,20.741009223809087,1.19000244140625,-3.800448889244379,-3.884500503540039,-13.533976661350579,5.764975654270501,-8.709238582445309,0.9402375753652308,4.13835028624851,73.36061985641744,29.04792624249987,4.824738078905271,11,-0.7000007629394531,3.010002136230483,1.9975013732910156,-1.8800010681152344,4.190002441406264,3,-0.02161831791259039,2.2,114.9800033569336,1.3684202601026958,113.98999786376952,1.2999855042610213,114.70999908447266,-0.02161831791259039 7513,2015-11-20,115.6500015258789,116.93000030517578,115.11000061035156,116.0,74300.0,0.004080580130733091,-1.5454535754109469,-34.99237223493516,27.467264318515447,24.967169116879653,-1.3204081781565264,4.164504297935537,2.6698227844219105,0.28435874244740944,20.996769789166386,1.8199996948242188,-4.806455213917857,-2.989499282836917,-12.442628432031825,6.463629866358005,-7.716063857434378,1.737065291760544,3.1548481582337615,63.63636363636363,17.160017197277362,4.726564574597461,11,-0.7050018310546875,2.540000915527358,2.1424999237060547,-2.3500022888183594,3.5999984741210938,4,-0.023605735589399934,-1.2243042631927956,115.18000030517578,2.2,114.9800033569336,1.3684202601026958,113.98999786376952,-0.023605735589399934 7514,2015-11-23,116.13999938964844,116.9800033569336,115.25,115.25,51200.0,0.004236903219235089,-2.887650659214429,-2.542866485013624,26.98978636751731,24.513060348437868,-1.6184734646570291,3.211451948848975,2.2718355237165895,-0.13906802206268765,21.256938623269416,1.7300033569335938,-5.7367933496066,-2.101001358032221,-11.250208216613444,7.0482055005490025,-6.67560478732284,2.473602071258398,2.1821594415912955,76.4704750954743,29.98988633642248,4.574603429290614,11,-0.964996337890625,2.0500030517578267,1.8850021362304688,-2.8400001525878906,0.529998779296875,0,-0.013862584973416636,-1.5454535754109469,115.6500015258789,-1.2243042631927956,115.18000030517578,2.2,114.9800033569336,-0.013862584973416636 7515,2015-11-24,116.45999908447266,116.91000366210938,115.0,116.05999755859376,43100.0,0.0027552927200440447,1.9384430294316148,0.4494402249386917,27.85332235469278,24.777263275667245,-1.6880111882832836,2.4973209313405107,2.020770185582222,-0.3894809970945232,22.07216944333854,1.910003662109375,-5.508986542443552,-1.4495018005371065,-10.335615149989195,7.436611548914982,-5.892558475263144,2.9935548741889306,1.4084303450665203,84.43102829953789,40.010703984885495,4.443056674726041,11,-1.2849960327148438,1.730003356933608,1.8575000762939453,-3.0400009155273438,-3.3700027465820312,1,-0.004808497020402425,-2.887650659214429,116.13999938964844,-1.5454535754109469,115.6500015258789,-1.2243042631927956,115.18000030517578,-0.004808497020402425 7516,2015-11-25,117.47000122070312,118.12000274658205,116.02999877929688,116.79000091552734,20300.0,0.008672523992533154,1.1111115392469872,1.6999942779759898,32.77935296573766,26.06080636725203,-2.5806081142891344,1.0023636363593766,1.0074294561084969,-1.355091555927089,23.003635244649086,2.0900039672851705,-5.1108835024334525,-0.09899978637695028,-8.463906592138713,8.265907019384812,-4.281453189257832,4.083453616503931,-6.709999084472642,81.32181325101747,37.28110554135927,4.1824534028808795,11,-1.7150001525878906,0.7200012207031392,0.8474979400634766,-4.0500030517578125,-5.040000915527344,2,0.006299462467691752,1.9384430294316148,116.45999908447266,-2.887650659214429,116.13999938964844,-1.5454535754109469,115.6500015258789,0.006299462467691752 7517,2015-11-27,118.05999755859376,118.33000183105469,116.70999908447266,117.26000213623048,27100.0,0.005022527724181769,1.4179073885343578,1.1764633284340675,66.91410323727935,31.15815797115242,-2.819674325401053,-0.09498374760305239,0.41733530841064237,-1.8572162620038881,23.94589710162704,1.6200027465820312,-4.701690703886726,0.8099967956543139,-6.913659369741552,8.53365296105018,-3.051831287043626,4.671824878352254,-7.152795410156244,91.89176804820535,44.083593938681254,3.8618280826979343,11,-2.189994812011733,0.1300048828125,0.4700031280517436,-4.639999389648452,-5.389999389648452,4,-0.0035574976929579893,1.1111115392469872,117.47000122070312,1.9384430294316148,116.45999908447266,-2.887650659214429,116.13999938964844,-0.0035574976929579893 7518,2015-11-30,116.68000030517578,118.77999877929688,116.45999908447266,118.0999984741211,36300.0,-0.011688948686730982,-1.494622509167576,-1.7750078678581307,64.58548569349138,35.38254753620809,-1.0920549078943367,0.847235740581084,1.802151744646693,-0.382748145670476,25.25216286604997,2.3199996948242188,-4.30664637946127,-0.2645004272460909,-7.5356011203536895,7.006600265861508,-3.90005077379989,3.3710499193077084,-5.475886169433579,44.44446687065548,-6.370699389658448,3.635550346553802,11,-0.5849990844726562,1.510002136230483,2.855001449584961,-2.2550010681152344,-5.8600006103515625,0,0.023054528919871364,1.4179073885343578,118.05999755859376,1.1111115392469872,117.47000122070312,1.9384430294316148,116.45999908447266,0.023054528919871364 7519,2015-12-01,117.1500015258789,117.45999908447266,116.33999633789062,116.58000183105469,33600.0,0.004028121524458639,-1.1333168636968036,-0.4014087533983086,66.86392268868104,40.539874155364224,-1.3181620701227246,-0.10711040211666045,1.3302802016463318,-0.7814111971558759,26.647212228333444,1.1200027465820312,-3.685401332905627,0.5095008850097713,-6.136648238937738,7.155650008957281,-2.8135736769639834,3.832575446983526,-5.491334311523417,56.878365613621504,2.2157677146809007,3.323074561973756,12,-0.94000244140625,1.040000915527358,2.5249996185302734,-2.585002899169922,-6.560005187988281,1,0.01792572297711148,-1.494622509167576,116.68000030517578,1.4179073885343578,118.05999755859376,1.1111115392469872,117.47000122070312,0.01792572297711148 7520,2015-12-02,115.70999908447266,117.3000030517578,115.18000030517578,117.3000030517578,36800.0,-0.012291954098593405,1.666663467767118,-2.7894821378377768,53.48838068933708,43.80880976139174,0.43748694767656104,0.730841430858618,2.797418593511537,0.7018421778307413,28.59298768190872,2.120002746582017,-3.0348917842162138,-0.5245014190673771,-6.249678500159575,5.200675662024821,-3.3870899596134763,2.338087121478722,-3.6240519762206844,14.722194553881563,-41.265746365895495,2.862588540546099,12,1.0,2.480003356933608,3.9650020599365234,-1.1450004577636719,-3.779998779296875,2,0.008296595731297263,-1.1333168636968036,117.1500015258789,-1.494622509167576,116.68000030517578,1.4179073885343578,118.05999755859376,0.008296595731297263 7521,2015-12-03,115.0199966430664,116.8000030517578,113.87999725341795,115.5500030517578,51300.0,-0.005963204968159386,-1.0782921048130047,0.33333653223290594,55.47737021207419,46.93544316970291,1.2669973390506328,0.7563043705342523,3.4809859438529713,1.4315223143017874,30.81827856965649,2.9200057983398438,-2.5662996766021138,-0.7680038452148494,-5.208315329386508,3.6723076389568092,-2.988159587300686,1.452151896870987,-2.5324064345517456,23.265286421394908,-34.26957517850204,2.2201557420858324,12,1.3100013732910156,3.170005798339858,5.030004501342773,-0.07999801635742188,-2.1199951171875,3,-0.01677969363157794,1.666663467767118,115.70999908447266,-1.1333168636968036,117.1500015258789,-1.494622509167576,116.68000030517578,-0.01677969363157794 7522,2015-12-04,116.5,117.4499969482422,115.05999755859376,115.05999755859376,56800.0,0.012867356982511291,-2.319437968889143,-2.7169528854597473,62.333017876420094,50.80941578724787,-0.006786776163664854,-1.3422533189938974,2.0019411118191215,0.025114328574431966,32.817057081442854,2.4300003051757955,-1.855969671195524,1.0609996795654268,-1.5570249551706752,3.679024314301529,-0.24801263780263128,2.370011996933485,-3.6348652772384042,53.46942715721077,-7.803025194738602,1.3090123173680541,12,-0.17000198364257812,1.2800025939941406,4.215002059936523,-1.375,-6.690002441406236,4,-0.034935619698061915,-1.0782921048130047,115.0199966430664,1.666663467767118,115.70999908447266,-1.1333168636968036,117.1500015258789,-0.034935619698061915 7523,2015-12-07,116.37000274658205,117.02999877929688,115.51000213623048,116.91999816894531,42400.0,-0.0011158562525146465,2.9480604409214393,-0.3819406179799032,57.99616031423098,54.25456844799384,0.26382748840590864,-1.1532454409674386,2.128182330482602,0.20682314265108914,31.398842058407162,1.519996643066392,-1.2356313689587637,0.8560024261474695,-1.7792748077192755,3.4912796600142144,-0.4616361907859101,2.173641043080849,-3.1499761804283395,69.55319049181917,7.489167811742618,1.3176386169333738,12,-0.040004730224623586,1.4099998474120952,4.504999160766587,-1.2450027465820455,-5.440002441406264,0,-0.03179517478996885,-2.319437968889143,116.5,-1.0782921048130047,115.0199966430664,1.666663467767118,115.70999908447266,-0.03179517478996885 7524,2015-12-08,117.04000091552734,117.73999786376952,115.75,115.75,60600.0,0.005757481766193173,-2.085265816196757,-2.345475731387651,64.76283887282922,58.35562583889789,-0.2962316924097763,-1.655295995856676,1.5620736289589843,-0.4072020567682699,29.752433314309524,1.989997863769517,-0.6958450685791036,1.3655006408691435,-1.228617449602126,3.959618731340413,0.06844159563351582,2.662559686104771,-3.486376016585041,81.86536690266433,14.315762275863378,1.2970590452356325,12,-0.7100028991699219,0.7400016784667969,3.9925003051757812,-1.9150009155273438,-8.050003051757827,1,-0.0531442342109375,2.9480604409214393,116.37000274658205,-2.319437968889143,116.5,-1.0782921048130047,115.0199966430664,-0.0531442342109375 7525,2015-12-09,115.58000183105469,117.62999725341795,115.0,116.9499969482422,39400.0,-0.012474359817601144,-1.0790502153118593,-1.0620109650290204,52.77777189089679,60.577672386137785,1.1463650240247034,-0.05227343905127668,3.1746475836164905,1.1022854073321469,28.064853064536656,2.6299972534179545,-0.2005699814464066,-0.1869983673095703,-2.6158433665813305,2.24184663196219,-1.4014208669454575,1.027424132326317,-1.7127944992911068,44.04156240488002,-20.117580199551874,1.2144224996358834,12,0.7499961853027344,2.200000762939453,5.4524993896484375,-0.4550018310546875,-6.880004882812486,2,-0.043173606282322474,-2.085265816196757,117.04000091552734,2.9480604409214393,116.37000274658205,-2.319437968889143,116.5,-0.043173606282322474 7526,2015-12-10,114.86000061035156,115.79000091552734,114.37999725341795,115.31999969482422,43500.0,-0.006229461925044477,1.014288750470045,0.33576695179541666,48.58657374800756,58.54128022066314,1.628452350093724,0.6930209031360732,4.013633432739979,1.8843772114094008,26.995044758903685,1.4100036621093892,0.2682650356936165,-0.9004997253418026,-3.3387773229918594,1.5377778723082542,-2.119638524166831,0.31863907348322584,-0.6980257917359864,14.285811599402788,-46.69727069853195,1.219138798825028,12,1.4699974060058594,2.920001983642578,6.320001602172852,0.2649993896484375,-7.94000244140625,3,-0.025509318210048093,-1.0790502153118593,115.58000183105469,-2.085265816196757,117.04000091552734,2.9480604409214393,116.37000274658205,-0.025509318210048093 7527,2015-12-11,114.30999755859376,115.0,113.0,113.0,63300.0,-0.004788464642479062,-2.053440805106462,-2.847826447514668,44.12279040382921,56.26764741070068,1.777500781401045,1.3417439729923188,4.668689557853753,2.4694731216187193,25.930525061871396,2.0,0.7027426923211237,-1.4695026397704964,-3.8530292995191076,0.9140240199781147,-2.661265969644802,-0.2777393098961909,4.470001220703111,27.637091750754067,-31.64674403858394,1.1917633298743078,12,1.0600013732910014,3.4700050354003764,6.910003662109361,0.8150024414062358,-8.919998168945327,4,-0.012334844395321731,1.014288750470045,114.86000061035156,-1.0790502153118593,115.58000183105469,-2.085265816196757,117.04000091552734,-0.012334844395321731 7528,2015-12-14,114.6999969482422,114.95999908447266,113.12000274658205,113.33999633789062,65900.0,0.0034117697312392448,-1.044454240276711,1.0381703396542883,43.628309502172065,53.68591261219969,1.2036813290244055,1.0837020280869893,4.359815108680422,2.158066671043585,24.808477397648037,1.8399963378906108,0.9855883167152086,-1.128002929687483,-3.3712872906593816,1.1152814312844157,-2.2496451101734323,-0.006360749201533622,3.9644018554687364,35.86493068353974,-20.367305469178277,1.1216421804859509,12,0.6700019836425639,1.0000038146972514,6.520004272460923,2.94500350952147,-7.229995727539077,0,-0.04263295134920553,-2.053440805106462,114.30999755859376,1.014288750470045,114.86000061035156,-1.0790502153118593,115.58000183105469,-0.04263295134920553 7529,2015-12-15,115.3499984741211,115.66999816894531,113.73999786376952,115.55999755859376,42000.0,0.005666970733854582,7.976739234577168,-0.15441102222622027,45.227858364909245,52.76807679837437,0.3034041614787384,0.5102677437173213,3.7244051529399087,1.6094382422392783,23.563821050771555,1.9300003051757955,0.6563857054110258,-0.5100013732910185,-2.703850288436115,1.6838475418540781,-1.6069258308635597,0.5869230842815227,3.201112353515626,50.7559366776358,-1.8304689716166536,1.096924457572545,12,0.020000457763671875,0.5200004577636719,2.8400039672851705,2.460002899169922,-8.159996032714858,1,-0.0383181467482806,-1.044454240276711,114.6999969482422,-2.053440805106462,114.30999755859376,1.014288750470045,114.86000061035156,-0.0383181467482806 7530,2015-12-16,115.69000244140624,115.94000244140624,113.76000213623048,115.61000061035156,40900.0,0.0029475853643936567,6.517218699850313,-0.3809627611261554,41.879572587100945,51.257210395599564,-0.04440420437417458,0.3205908643871993,3.399698287168448,1.3605608755387237,22.411364221102474,2.180000305175753,0.4382235408710642,-0.2549976348877152,-2.2680661472166577,1.7580708774412273,-1.2615318910521864,0.751536621276756,2.7500861696777434,91.49660570076186,40.787544310925064,1.0065342561644746,12,-0.32000350952147016,0.17999649047852984,2.5000000000000284,2.5000000000000284,-9.490005493164034,2,-0.05791342757581919,7.976739234577168,115.3499984741211,-1.044454240276711,114.6999969482422,-2.053440805106462,114.30999755859376,-0.05791342757581919 7531,2015-12-17,114.37000274658205,115.75,114.23999786376952,115.75,44000.0,-0.011409799178565438,1.188413248635849,-17.24957085638282,34.2173155127189,48.13324346629943,1.3116294776250186,1.6786109317963707,4.656785668981357,2.6833444326473597,21.196627192324662,1.510002136230483,0.09704928953831882,-1.5444972991943189,-3.636079719569679,0.5470851211810412,-2.590288509381992,-0.4987060890066459,3.961284092280252,46.59869418090544,1.053570969898587,1.0457912101876792,12,0.9999961853027202,1.519996643066392,3.61499977111815,3.8199996948242188,-9.370002746582045,3,-0.049575987253434706,6.517218699850313,115.69000244140624,7.976739234577168,115.3499984741211,-1.044454240276711,114.6999969482422,-0.049575987253434706 7532,2015-12-18,112.69000244140624,113.6999969482422,111.41999816894531,113.6999969482422,207700.0,-0.014689169055091433,3.514873623302163,0.7318815340642368,33.36116139746923,45.39602136443702,2.6757276513065165,3.3334076740454464,6.237580484862221,4.371237195794734,20.73451556070992,2.950004577636733,-0.029611283083596618,-3.0999977111816577,-5.626813736158397,-0.5731816862049186,-4.363405723670027,-1.8365896986932881,5.534658660678815,28.097413097564782,-16.860437564100593,1.2634080124883698,12,1.889995574951186,2.409996032714858,5.2950000762939595,5.500000000000028,-6.810005187988281,4,-0.05120245050541261,1.188413248635849,114.37000274658205,6.517218699850313,115.69000244140624,7.976739234577168,115.3499984741211,-0.05120245050541261 7533,2015-12-21,112.91999816894531,113.45999908447266,111.72000122070312,113.22000122070312,34600.0,0.0020409594689525523,3.4615399663523614,0.2970343400160059,31.99999740276091,41.75570564554054,2.128743762956006,3.0444930490024262,5.876446067015692,4.132029636783102,20.845382172890037,1.7399978637695312,-0.13211114711282335,-2.733501815795904,-5.568340051914632,0.10133642032282353,-4.150920933855261,-1.3160826977365474,5.032476415814145,33.18580933958549,-9.840173813551601,1.4174191180593605,12,1.6049995422363281,2.1800003051757812,5.065004348754883,5.270004272460952,-4.939994812011719,0,-0.06668436859191995,3.514873623302163,112.69000244140624,1.188413248635849,114.37000274658205,6.517218699850313,115.69000244140624,-0.06668436859191995 7534,2015-12-22,114.52999877929688,114.66000366210938,112.27999877929688,113.30999755859376,43900.0,0.014257887322516316,2.2161989401406275,-4.06662936778389,45.05033669807388,40.89710173522688,0.13997663773125169,1.378360046883813,4.130679068574096,2.4864789543815675,20.700257608864014,2.3800048828125,-0.4253565589411892,-1.0430011749267578,-3.910915522835012,1.8249131729814962,-2.476958348880885,0.3909559990273692,3.161176748830016,68.80525820074762,21.28201685977372,1.4339571739541257,12,-0.8499984741210938,0.5699996948242188,3.4550037384033203,3.660003662109389,-7.4000015258789205,1,-0.06164321691994956,3.4615399663523614,112.91999816894531,3.514873623302163,112.69000244140624,1.188413248635849,114.37000274658205,-0.06164321691994956 7535,2015-12-23,115.9000015258789,116.16000366210938,114.0999984741211,115.16000366210938,40700.0,0.011961955480520592,2.2698439609811625,0.6065550191360103,53.49208117671851,41.44215811619477,-1.3185166999328999,-0.03767923899177106,2.675103935152606,1.096515297894939,20.140661095049637,2.0600051879882812,-0.6257639745070094,0.35500144958496094,-2.4872701795498102,3.197273078719732,-1.0661343649824317,1.7761372641523536,1.5403269078807256,94.51472922119102,42.10860508994036,1.4211358145673882,12,-2.1100006103515625,-0.8000030517578125,2.085000991821289,2.290000915527358,-10.700004577636705,2,-0.07515098334599979,2.2161989401406275,114.52999877929688,3.4615399663523614,112.91999816894531,3.514873623302163,112.69000244140624,-0.07515098334599979 7536,2015-12-24,118.20999908447266,118.88999938964844,116.41999816894531,116.41999816894531,54100.0,0.019930953651264183,-1.7597764886901743,2.418927139071892,56.36634045277591,42.802552566077736,-3.4680457033808096,-2.41311727156247,0.36650879540977144,-1.1991366631504263,19.944142844128894,2.9899978637695312,-0.9236737197064286,2.6279991149902315,-0.3364258680793739,5.592424098059837,1.145786623455436,4.110211606525027,-6.790000915527344,90.89691841962276,37.02972387762554,1.4822124915348016,12,-3.0550003051757812,-3.0550003051757812,-0.22499656677246094,-0.01999664306639204,-12.900001525878892,3,-0.1015988683634802,2.2698439609811625,115.9000015258789,2.2161989401406275,114.52999877929688,3.4615399663523614,112.91999816894531,-0.1015988683634802 7537,2015-12-28,117.63999938964844,118.43000030517578,116.63999938964844,118.43000030517578,46100.0,-0.004821924534631816,3.5316426357113193,-0.44134106785895433,54.57821337987608,44.01920855248928,-2.655236728402002,-1.9775880744679029,0.8761895621047131,-0.6356837966840487,19.850298102582588,1.7900009155273438,-0.9841569361561824,2.0789993286132784,-0.8166668767007792,4.974665533927336,0.6311662259562496,3.526832431270307,-6.070601196289061,82.56624380444059,29.415729994524554,1.447833102657031,12,-2.4850006103515625,-2.4850006103515625,-0.6949977874755859,0.5500030517578267,-12.139999389648438,0,-0.10744644215597199,-1.7597764886901743,118.20999908447266,2.2698439609811625,115.9000015258789,2.2161989401406275,114.52999877929688,-0.10744644215597199 7538,2015-12-29,119.37000274658205,119.43000030517578,117.86000061035156,118.5199966430664,35300.0,0.014705910964887714,2.2371086990718894,-1.0759558461375207,57.803083030048505,45.416455737504755,-4.082448397473911,-3.6846438186450996,-0.9442751102826179,-2.3679887448318198,20.15381373920743,1.7900009155273438,-0.8848567103025431,3.6745025634765796,0.34290811588783754,7.006097011065322,2.0087053396822085,5.340299787270951,-7.654192529296893,99.160873485459,47.591911061316765,1.6657972237943737,12,-3.9450035095214986,-3.9450035095214986,-3.0350017547607564,-1.1800003051757812,-13.860000610351562,1,-0.11301001242165387,3.5316426357113193,117.63999938964844,-1.7597764886901743,118.20999908447266,2.2698439609811625,115.9000015258789,-0.11301001242165387 7539,2015-12-30,119.25,119.98999786376952,118.62000274658205,119.62000274658205,49400.0,-0.0010053006938167686,1.4684752799180814,-0.43529422324346617,63.502557164270435,47.81900957941248,-3.7448650490106843,-3.5829474034375437,-0.9250856199098791,-2.2510087657896634,20.50585397406136,1.3699951171874716,-0.6640502034808975,3.4494998931884737,-0.19297244641907696,7.091972232796024,1.6282637233846913,5.270736062992256,-7.22562217919922,87.4363677342641,33.472927290800286,1.821236169803776,12,-3.545001983642578,-3.545001983642578,-2.6824989318847656,-1.0599975585937358,-14.260002136230483,2,-0.09450730937581897,2.2371086990718894,119.37000274658205,3.5316426357113193,117.63999938964844,-1.7597764886901743,118.20999908447266,-0.09450730937581897 7540,2015-12-31,116.66999816894531,119.6999969482422,116.66000366210938,119.16000366210938,104900.0,-0.02163523548054247,-1.4223107085321856,6.729694620285533,55.857592648923685,50.22348481676857,-1.130070839793973,-0.9774517061805739,1.530426485645208,0.31061773583383,20.045619461143698,3.0399932861328267,-0.5086452865835582,0.8214981079101591,-2.841198025030579,4.484194240850897,-1.0098499585602099,2.652846174380528,-4.167683145566414,7.002801719071592,-49.8323686008705,1.831348066470366,12,-0.9650001525878906,-0.9650001525878906,0.01250457763671875,1.5200042724609517,-11.629997253417969,3,-0.08176910144211069,1.4684752799180814,119.25,2.2371086990718894,119.37000274658205,3.5316426357113193,117.63999938964844,-0.08176910144211069 7541,2016-01-04,113.08999633789062,115.08999633789062,112.56999969482422,115.08999633789062,80200.0,-0.030684853751952845,1.5199966430664062,0.8032110794497043,46.69913285872579,51.70548164579707,2.513599536204623,2.582976258160855,4.9662725916274155,3.8491643441849135,19.60437116212768,4.099998474121094,-0.5032841817461815,-2.662003707885745,-6.513443872943526,1.189436457172036,-4.587723790414643,-0.7362836253568474,6.900001525878892,7.00804274107146,-51.309611991204434,1.925720082528891,1,2.765003204345703,2.615001678466797,3.5925064086914062,5.100006103515639,-7.049995422363281,0,-0.06976743872264934,-1.4223107085321856,116.66999816894531,1.4684752799180814,119.25,2.2371086990718894,119.37000274658205,-0.06976743872264934 7542,2016-01-05,112.43000030517578,113.7300033569336,111.87000274658205,113.0999984741211,45500.0,-0.005836024883606017,-1.0782207673750692,0.33499908447265625,43.946678081592545,53.03289061011169,3.5010036400017697,3.080355657607612,5.385396318630512,4.473984824484916,19.605982770818546,1.8600006103515483,-0.5042645118751068,-3.118499755859375,-7.225169359477434,0.9881698477586838,-5.171834557668404,-1.0651649540503456,7.411597595214829,6.896525804657165,-52.01977135297635,2.05333480180903,1,3.5,3.2749977111816406,4.542501449584961,5.760002136230483,-6.4899978637695455,1,-0.0633283174175554,1.5199966430664062,113.08999633789062,-1.4223107085321856,116.66999816894531,1.4684752799180814,119.25,-0.0633283174175554 7543,2016-01-06,112.66999816894531,113.16000366210938,111.2699966430664,111.2699966430664,53100.0,0.002134642560865263,-1.7000070844300577,-2.0895602268327678,42.69356672453192,52.77102727971814,3.600438493512115,2.686698504871913,4.8813939822398,4.197454778342461,19.672934251559994,1.8900070190429688,-0.28202669236478073,-2.6935016632080107,-6.9740303355434605,1.5870270091274392,-4.8337659993757285,-0.5532373270402928,6.852735925292961,16.055061122640776,-42.08027291946625,2.140264336167722,1,2.9599990844726562,2.9599990844726562,4.360004425048828,5.520004272460952,-4.9099960327148295,2,-0.06363715528062863,-1.0782207673750692,112.43000030517578,1.5199966430664062,113.08999633789062,-1.4223107085321856,116.66999816894531,-0.06363715528062863 7544,2016-01-07,110.81999969482422,111.63999938964844,110.51000213623048,111.02999877929688,48400.0,-0.01641961927918978,-1.7229039700705624,-0.14999918256576258,37.73298961979482,51.020017106726634,5.4410103572785005,4.265512532256253,6.441737185875866,5.983665682964258,20.259125047535647,2.1599960327148295,0.055821608401885214,-4.232500076293945,-8.88759833408065,0.4225981814927593,-6.560049205187298,-1.904950947400593,8.207570152343749,3.3732071120274805,-48.454306334074225,2.3275491288933527,1,4.430000305175781,4.430000305175781,6.322502136230469,7.3700027465820455,-2.129997253417983,3,-0.04791551681299755,-1.7000070844300577,112.66999816894531,-1.0782207673750692,112.43000030517578,1.5199966430664062,113.08999633789062,-0.04791551681299755 7545,2016-01-08,110.58999633789062,113.22000122070312,110.1500015258789,111.0199966430664,86300.0,-0.0020754679441163937,-3.6870584672370312,2.0476294277929155,39.92535720080962,49.19324118984149,5.407203082312392,4.32421401847067,6.40632336627209,6.139912853733307,20.278153981847417,3.0699996948242188,0.40720661826981086,-4.213003158569336,-9.266878893364492,0.84087257622582,-6.739941025966914,-1.686065291171758,7.756168092402348,8.90678692499556,-41.78180386901013,2.526937867397581,1,4.480003356933594,4.480003356933594,6.610004425048828,7.600006103515639,-2.7599945068359375,4,-0.050637477706493295,-1.7229039700705624,110.81999969482422,-1.7000070844300577,112.66999816894531,-1.0782207673750692,112.43000030517578,-0.050637477706493295 7546,2016-01-11,111.93000030517578,112.31999969482422,109.79000091552734,110.16000366210938,50500.0,0.01211686419801472,-1.01593356657173,-4.116268341583719,47.93701982357967,48.45533079469744,3.444975946284515,2.902246595316484,4.77263765359578,4.738944153898785,20.080538967947813,2.529998779296875,0.493364748706,-2.726499176025385,-7.9407411073997025,2.4877427553489326,-5.333620141712544,-0.11937821033822615,5.596547834675789,54.314671665143365,0.7367049988630043,2.607120965687159,1,2.9599990844726562,2.9599990844726562,5.520000457763672,6.260002136230483,-3.0400009155273438,0,-0.06155632422820456,-3.6870584672370312,110.58999633789062,-1.7229039700705624,110.81999969482422,-1.7000070844300577,112.66999816894531,-0.06155632422820456 7547,2016-01-12,112.9000015258789,113.08000183105469,111.68000030517578,112.31999969482422,41200.0,0.008666141499673374,1.9787189143562107,0.32768527179230766,49.94781672421228,47.582523427382306,1.9354284811361566,1.9196155431859978,3.5090129196036344,3.724336567212461,19.206432109368183,1.4000015258789062,0.3673229190248719,-1.6859981536865263,-6.957776679280727,3.585780371907674,-4.321887416483619,0.9498911091105668,3.6981609470537506,90.67056366317672,33.08742459651954,2.6358892627970985,1,1.9899978637695312,1.9899978637695312,4.35999870300293,5.290000915527358,-2.9800033569335938,1,-0.060761740634512895,-1.01593356657173,111.93000030517578,-3.6870584672370312,110.58999633789062,-1.7229039700705624,110.81999969482422,-0.060761740634512895 7548,2016-01-13,109.80999755859376,113.12999725341795,109.02999877929688,113.12999725341795,73400.0,-0.027369388180006782,1.4698788259004305,-5.7241193338769865,38.5658966306489,44.81178336809103,3.9411937473873593,4.874402441532183,6.316625995757306,6.776700801545459,18.586812694457443,4.0999984741210795,-0.0903955729374104,-4.531502151489249,-10.218272173392265,1.1552678704137662,-7.374887162440757,-1.6881171405377415,5.97118552745026,18.615711809349346,-35.996839450045556,2.8433850109515073,1,4.555000305175767,4.700000762939439,7.245002746582017,8.3800048828125,0.1600036621093608,2,-0.03524264823995216,1.9787189143562107,112.9000015258789,-1.01593356657173,111.93000030517578,-3.6870584672370312,110.58999633789062,-0.03524264823995216 7549,2016-01-14,110.93000030517578,112.08000183105469,109.2699966430664,110.0500030517578,51300.0,0.010199460627293044,-1.303273434495352,-0.26505943804449145,37.812659023557934,42.806790743050385,1.6951491776516718,3.5903661227271613,4.907239835383152,5.678838586794143,18.415394547856398,2.8100051879882812,-0.5004342621650011,-3.190499496459964,-9.053072442144796,2.672073449224868,-6.12178596930238,-0.25921302361754783,3.9060169779236418,45.34607204766275,-4.0448344775861145,2.931286472842415,1,1.1299972534179688,3.579998016357422,6.125,7.260002136230483,-1.25,3,-0.02857656324010116,1.4698788259004305,109.80999755859376,1.9787189143562107,112.9000015258789,-1.01593356657173,111.93000030517578,-0.02857656324010116 7550,2016-01-15,108.98999786376952,113.70999908447266,107.1999969482422,108.06999969482422,92400.0,-0.017488528225630517,-3.894731709555702,1.0454557276990903,26.97304638911244,40.61500335753779,2.7168875532702543,5.273035902315982,6.510006702553753,7.657867825791897,18.62327940380516,6.5100021362304545,-1.2150543050197484,-4.795501708984389,-11.034101009648808,1.4430975916800293,-7.9148013593165985,-1.67620205865218,5.033176828797551,27.496164794867422,-15.956942816049672,3.11929965033221,1,1.4750022888183736,4.604999542236342,8.065002441406264,9.200004577636747,1.4599990844726847,4,-0.0027525041585766408,-1.303273434495352,110.93000030517578,1.4698788259004305,109.80999755859376,1.9787189143562107,112.9000015258789,-0.0027525041585766408 7551,2016-01-19,108.6999969482422,110.33999633789062,108.08000183105469,110.33999633789062,102200.0,-0.002660803020565261,1.7560918877176006,-1.782611580117107,27.3556407215993,38.77155476198298,2.591168667373182,5.3929749025087546,6.4485807477523025,8.012749509591757,18.842398615685404,2.2599945068359375,-2.095005195609147,-4.802002334594718,-11.43182047227235,1.8278158030829132,-8.116911403433534,-1.4870932657559024,5.0100021362304545,23.04146709341264,-14.825286158121553,3.3149090688388143,1,1.7550010681152202,4.895000457763658,8.35500335693358,9.490005493164062,3.1000061035155966,1,-0.0080036351574303,-3.894731709555702,108.98999786376952,-1.303273434495352,110.93000030517578,1.4698788259004305,109.80999755859376,-0.0080036351574303 7552,2016-01-20,106.91999816894531,108.9000015258789,105.0,107.55999755859376,136600.0,-0.016375334215919413,1.3493933265925178,0.3902436755087161,18.544733698109795,36.08835109238053,3.9195625107766574,7.081613385182692,7.864374870921026,9.776723664785635,18.216908500592176,3.9000015258789062,-2.7912067600394437,-6.293500900268555,-13.545107950996425,0.9581061504593151,-9.91930442563249,-2.66769737490462,6.790000915527344,22.043609308387868,-7.736492783365772,3.625803525363932,1,2.4350013732910156,5.575000762939453,10.135002136230469,11.270004272460952,3.6699981689453125,2,0.018425002379726108,1.7560918877176006,108.6999969482422,-3.894731709555702,108.98999786376952,-1.303273434495352,110.93000030517578,0.018425002379726108 7553,2016-01-21,105.38999938964844,107.27999877929688,104.81999969482422,106.9000015258789,98200.0,-0.01430975313784899,1.1674032796362084,2.3593805879407244,17.311338137449894,33.819278705453314,4.814601457987095,8.451891795270313,9.282449683895166,11.27716748441756,17.571754968015092,2.4599990844726562,-3.125805684910901,-7.446999740600589,-15.500355148041834,0.6063556668406562,-11.473677444321211,-3.4203220368799663,6.7521998596191395,6.411695545085519,-15.411223605677204,4.026677703720625,1,3.875,7.0149993896484375,11.185001373291016,12.800003051757827,5.400001525878906,3,0.042983193903897376,1.3493933265925178,106.91999816894531,1.7560918877176006,108.6999969482422,-3.894731709555702,108.98999786376952,0.042983193903897376 7554,2016-01-22,107.47000122070312,107.93000030517578,105.30999755859376,106.18000030517578,147900.0,0.019736235345865216,1.3710441918189253,-0.854304033468237,27.777798253864788,32.469549933570555,2.4690790567468923,6.130149359516238,7.145913527252247,9.17477526733876,17.595007927987382,2.620002746582017,-3.330690285010178,-5.013998031616211,-13.368193620927158,3.3401975576947365,-9.191095826271692,-0.8369002369607301,3.2077581176757803,29.80879311380586,5.8587802221490435,4.177097794655476,1,1.7949981689453125,4.93499755859375,8.064998626708984,10.72000122070314,3.6299972534179688,4,0.023262305495520996,1.1674032796362084,105.38999938964844,1.3493933265925178,106.91999816894531,1.7560918877176006,108.6999969482422,0.023262305495520996 7555,2016-01-25,107.19000244140624,108.73999786376952,106.62000274658205,107.11000061035156,60000.0,-0.002605366856950897,-3.0000000000000537,0.062016879284127545,33.04600347093417,30.81499256105439,2.476500004527921,6.033500233132642,7.3681824982759565,9.442663236886787,18.385512560745912,2.1199951171874716,-3.5663148342539017,-4.85849685668947,-13.369528709954167,3.652534996575227,-9.114012783321812,-0.6029809300571287,2.3162049682617294,42.93485847602726,16.1460829040564,4.255515926632348,1,2.0749969482422017,5.214996337890639,8.42999649047853,11.000000000000028,3.399993896484389,0,0.023229758438812143,1.3710441918189253,107.47000122070312,1.1674032796362084,105.38999938964844,1.3493933265925178,106.91999816894531,0.023229758438812143 7556,2016-01-26,106.1999969482422,117.25,105.5999984741211,107.4499969482422,169400.0,-0.009235987224696651,-8.510217173321266,-15.624642380319388,32.43091704537484,28.868670374516896,2.870043390832521,6.406054786245662,8.247144365755474,10.451402504292943,19.308589627687372,11.650001525878906,-3.577001082231277,-5.248002243041981,-13.622245873147307,3.126241387063345,-9.435124058094644,-1.0608804279893178,-1.379997253417983,11.102149795148113,-17.450920153448678,4.187121815052661,1,4.835002899169908,6.205001831054673,9.420001983642564,11.990005493164062,3.7700042724609233,1,0.04001883354169289,-3.0000000000000537,107.19000244140624,1.3710441918189253,107.47000122070312,1.1674032796362084,105.38999938964844,0.04001883354169289 7557,2016-01-27,105.0,106.6999969482422,104.37000274658205,105.5199966430664,213400.0,-0.011299406616998575,-1.6179840296262424,0.415997314453125,29.481030216292496,27.859240772921737,3.164341849473857,6.967783104126482,9.354036257579864,11.633327296297182,20.146521998156295,2.3299942016601562,-3.686630034001851,-5.815999221801761,-14.130288008974972,2.4982895653714507,-9.973143615388366,-1.658854828215155,12.25,4.891284066468048,-24.1999500481815,4.1571443935866075,1,5.810001373291016,7.180000305175781,10.629999160766602,13.190002441406264,3.75,2,0.06476193382626483,-8.510217173321266,106.1999969482422,-3.0000000000000537,107.19000244140624,1.3710441918189253,107.47000122070312,0.06476193382626483 7558,2016-01-28,105.87999725341795,107.01000213623048,105.01000213623048,106.11000061035156,71300.0,0.008380926223028107,-1.0304634581795802,0.442317003389261,36.060954155648034,27.664606898709525,1.8642996174468038,5.296905017771891,8.395687453978283,10.70793796882188,20.613760702543047,2.010002136230483,-4.096216522181521,-4.261501693725606,-11.807142015940101,3.28413862848889,-8.034321854832854,-0.488681532618358,11.370002746582045,11.723562335661237,-19.7690040461031,3.7728201611072505,1,4.930004119873061,6.300003051757827,8.960000991821303,12.31000518798831,2.819999694824247,3,0.04448431438092637,-1.6179840296262424,105.0,-8.510217173321266,106.1999969482422,-3.0000000000000537,107.19000244140624,0.04448431438092637 7559,2016-01-29,107.9800033569336,108.0500030517578,106.19000244140624,106.5199966430664,92000.0,0.019833832243963734,1.3249918937992746,-6.347762629780349,43.33846243120796,29.482986458942367,-0.7802181656852554,2.434084917894779,6.208523590501613,8.579240172114453,20.97239253606766,2.1700057983398438,-4.622957604701426,-1.5979957580566406,-7.852356728114273,4.656365212000992,-4.725176243085457,1.5291847269721757,9.012396697998042,28.02796102610632,-6.060417660543159,3.1271804850288145,1,2.829998016357422,4.1999969482421875,6.832494735717773,10.20999908447267,-1.1800003051757955,4,0.02602331423629578,-1.0304634581795802,105.87999725341795,-1.6179840296262424,105.0,-8.510217173321266,106.1999969482422,0.02602331423629578 7560,2016-02-01,107.12999725341795,108.69000244140624,107.06999969482422,107.79000091552734,54900.0,-0.007871884396094098,-3.1538596971712143,-0.4520552240209957,37.434561038682936,30.602866494173877,-0.24786523223781387,2.6696045310560663,6.9829091272101635,9.39324486919827,22.391396085192756,1.620002746582017,-4.683822328160375,-1.9710018157959155,-7.340537316484742,3.398533684892911,-4.655769566140322,0.7137659345484906,9.609954855346686,21.428533349286948,-9.684078737588873,2.6847677503444096,2,3.680004119873061,5.050003051757827,7.260002136230483,11.06000518798831,-0.4499969482421733,0,0.03705779261164377,1.3249918937992746,107.9800033569336,-1.0304634581795802,105.87999725341795,-1.6179840296262424,105.0,0.03705779261164377 7561,2016-02-02,105.1999969482422,106.7699966430664,104.79000091552734,106.68000030517578,87200.0,-0.018015498503283878,1.3855427224134682,2.242416886299463,30.807585420797196,31.965405574472477,1.2666509943406794,4.193185167352738,8.781387242160989,11.309984689229807,22.06311916376365,2.339996337890611,-4.8876654817397025,-3.5065021514892436,-8.800882357993729,1.7878780550152413,-6.153692254741486,-0.8593120482370011,11.292556173278783,19.21283009937653,-4.18574250812809,2.6471901032522402,2,5.610004425048814,6.9800033569335795,9.245002746582017,12.990005493164062,0.7700042724609233,1,0.05123573712934881,-3.1538596971712143,107.12999725341795,1.3249918937992746,107.9800033569336,-1.0304634581795802,105.87999725341795,0.05123573712934881 7562,2016-02-03,105.30999755859376,106.08999633789062,103.8000030517578,106.08999633789062,50900.0,0.0010456332085797548,4.871786846120776,0.52702500683035,36.82671107315275,34.13378034510613,1.0105219211488077,3.7127781395393953,8.53198346980011,11.171580881323777,21.565950083067808,2.2899932861328267,-4.705131283715815,-3.0405014038085767,-8.2372966297918,2.1562938221746464,-5.638899016800181,-0.44210379081697226,10.940104555428448,30.87923712286037,6.591638170918859,2.5983976129916107,2,5.215003967285142,6.5850028991698935,9.84500122070311,12.8800048828125,0.7000045776367188,2,0.04425034441308928,1.3855427224134682,105.1999969482422,-3.1538596971712143,107.12999725341795,1.3249918937992746,107.9800033569336,0.04425034441308928 7563,2016-02-04,105.5,106.02999877929688,104.30999755859376,104.83000183105469,82800.0,0.0018042203571462245,-1.0116894357839674,-0.8589733557651081,33.18887101612562,34.735010652023995,0.9362172354844347,3.1179337213000053,8.186759657868834,10.946327457431977,20.85495233551194,1.7200012207031108,-4.524275363228995,-2.491999053955084,-7.416236856605678,2.432238748695511,-4.954117955280381,-0.029880152629786494,10.25209815153164,34.76476810694288,12.598086344170103,2.4621189013252973,2,5.025001525878906,6.395000457763658,9.654998779296875,12.690002441406264,-0.7300033569335938,3,0.0308056872037914,4.871786846120776,105.30999755859376,1.3855427224134682,105.1999969482422,-3.1538596971712143,107.12999725341795,0.0308056872037914 7564,2016-02-05,105.51000213623048,106.29000091552734,104.87000274658205,105.20999908447266,108400.0,9.480697848807118e-05,-1.8979680809654111,0.44776697260244896,37.76374228342907,35.25920385341232,0.6916896610791667,2.8350788039801245,8.002655535930458,10.900934331310381,19.84058220410144,1.4199981689452983,-3.99021764250665,-2.216497039794902,-7.070827229857414,2.6378331502676104,-4.643662134826158,0.21066805523635423,9.764012211310202,34.9693107956732,12.920061211033097,2.427165095031257,2,5.014999389648423,6.384998321533175,9.914997100830064,12.680000305175781,-1.349998474121108,4,0.03023405125035361,-1.0116894357839674,105.5,4.871786846120776,105.30999755859376,1.3855427224134682,105.1999969482422,0.03023405125035361 7565,2016-02-08,104.98999786376952,105.72000122070312,102.94000244140624,104.52999877929688,193300.0,-0.004928483195266731,1.8958233164719074,1.5333146838918488,37.1626505483388,35.78495202040832,0.9686710008490422,3.0715122529631884,8.328609596898403,11.36795376546715,19.771822666335247,2.779998779296889,-3.242724378807722,-2.4565013885498246,-7.261154875429526,2.3481520983298765,-4.858828131989682,-0.054174645109966946,9.825056031939852,53.52476568958456,30.295619203328627,2.4023267434398505,2,0.8250045776367188,6.330001831054702,10.715000152587905,13.200004577636747,1.170005798339858,0,0.017239786882716768,-1.8979680809654111,105.51000213623048,-1.0116894357839674,105.5,4.871786846120776,105.30999755859376,0.017239786882716768 7566,2016-02-09,105.04000091552734,106.08999633789062,103.0,103.7699966430664,67000.0,0.00047626490880303685,-1.1992875605464932,2.7608843481001966,42.61008769588525,37.24373618480751,0.8234085745522179,2.6128222491018676,8.048576109304207,11.222405759690133,19.530078553603147,3.089996337890625,-2.9210555678113934,-2.0619983673095703,-6.4860510422892474,2.362054307670107,-4.274024704799416,0.15002797018027536,9.06254989292384,62.686550168416275,37.683691352769394,2.2120263374898403,2,0.775001525878892,5.055000305175781,10.664997100830078,13.15000152587892,2.25,1,0.015613093824773605,1.8958233164719074,104.98999786376952,-1.8979680809654111,105.51000213623048,-1.0116894357839674,105.5,0.015613093824773605 7567,2016-02-10,106.04000091552734,107.58999633789062,105.41000366210938,105.41000366210938,55800.0,0.009520182704531699,-5.920641840750832,0.4960591606492773,52.66612048910639,39.08875466630288,-0.01514592295056616,1.1304984513218557,6.806402776168426,10.129949369537826,19.45415067843712,2.5499954223632812,-2.758723532327224,-0.7189983367919979,-4.217153638341912,2.7791569647579166,-2.468075987566948,1.0300793139829523,7.392796990901147,66.66672135773878,37.68825876680084,1.7490776507749553,2,-0.22499847412110796,4.055000305175781,9.739997863769531,12.15000152587892,-0.5699996948242188,2,-0.0006601253698590437,-1.1992875605464932,105.04000091552734,1.8958233164719074,104.98999786376952,-1.8979680809654111,105.51000213623048,-0.0006601253698590437 7568,2016-02-11,105.94000244140624,106.4000015258789,104.16000366210938,104.56999969482422,40000.0,-0.0009430259643318228,-1.0456649956278936,2.174617014834976,42.50736784213385,38.99641082307243,0.10533668758030501,0.9757269959180803,6.702561079203903,10.14635000275787,18.655079645644122,2.2399978637695312,-2.500964031064143,-0.625497055053728,-3.8287684730167513,2.5777743629092953,-2.2271327640352325,0.9761386539277765,6.863227737120923,64.51621371520808,34.17041577847721,1.6016357089815114,2,-0.125,4.154998779296889,9.877496719360366,12.250000000000028,-0.34000396728514204,3,0.0006607484728251567,-5.920641840750832,106.04000091552734,-1.1992875605464932,105.04000091552734,1.8958233164719074,104.98999786376952,0.0006607484728251567 7569,2016-02-12,107.76000213623048,112.18000030517578,105.72000122070312,107.25,66900.0,0.01717953230962843,-2.619047415515668,0.37226358669927745,52.42552589151746,40.662073584498486,-1.9547107482572699,-1.1530555342894075,4.680515163735251,8.246419502019464,18.06134079916342,6.459999084472656,-2.000779924600522,1.3530025482177876,-1.1857508453735335,3.8917559418091088,0.08362585142212708,2.622379245013448,4.451434378069422,52.16451092184433,22.444054247623964,1.2693766967956601,2,-0.20000076293946734,2.334999084472642,7.869995117187486,10.430000305175781,-2.8700027465820455,4,-0.027746895266242744,-1.0456649956278936,105.94000244140624,-5.920641840750832,106.04000091552734,-1.1992875605464932,105.04000091552734,-0.027746895266242744 7570,2016-02-16,108.69000244140624,109.4800033569336,107.62999725341795,108.19000244140624,59500.0,0.008630292193202216,-1.2839435240041996,0.9803880503238466,60.65013568423604,43.977912502658356,-2.9504213981772978,-2.220530875151937,3.6015322524200855,7.263758145955492,16.840357253737434,1.8500061035156392,-1.6873692645847314,2.2980026245117102,-0.1792942402757518,4.775299489299172,1.0593541921179792,3.5366510569054412,3.4899978637695455,61.98259534041794,28.67161875589437,1.2386484323937323,2,-1.1300010681152202,1.4049987792968892,6.559997558593764,9.375000000000028,-3.5400009155273295,1,-0.04167815509746575,-2.619047415515668,107.76000213623048,-1.0456649956278936,105.94000244140624,-5.920641840750832,106.04000091552734,-0.04167815509746575 7571,2016-02-17,107.83000183105469,109.13999938964844,106.86000061035156,109.13999938964844,85000.0,-0.007912416883191886,2.4809206541490005,-2.6199951171875,62.466944954190076,46.82682737832917,-1.8753330143726288,-1.506277625811805,4.321729520064565,8.052628866951622,15.45876523066338,2.279998779296875,-1.690478459837621,1.481501770019534,-0.8515063763140631,3.8145099163531313,0.3149976968527284,2.64800584318634,4.349998474121094,45.76059482665951,8.488938994401465,1.1665040731668022,2,-0.2700004577636719,2.2649993896484375,7.239997863769531,10.055000305175781,-2.3499984741210938,2,-0.015487323941270281,-1.2839435240041996,108.69000244140624,-2.619047415515668,107.76000213623048,-1.0456649956278936,105.94000244140624,-0.015487323941270281 7572,2016-02-18,108.88999938964844,108.9000015258789,107.8000030517578,108.2300033569336,49000.0,0.009830265608772981,2.2352881778097333,-0.5038147043749709,63.05289019846315,50.14505173192223,-2.6531052953949086,-2.541420300199121,3.0836512094837474,6.9221529350646875,13.234600408294996,1.099998474121108,-1.4693857979632696,2.4429992675781307,-0.1441131976231702,5.030111732779432,1.1494430349774802,3.736555500178781,2.735601043701166,58.97752752338524,17.711059139413955,1.293556232600647,2,-1.3299980163574219,1.2050018310546875,6.0,8.81500244140625,-2.779998779296875,3,-0.014693713684355125,2.4809206541490005,107.83000183105469,-1.2839435240041996,108.69000244140624,-2.619047415515668,107.76000213623048,-0.014693713684355125 7573,2016-02-19,109.91999816894531,110.18000030517578,106.45999908447266,108.83000183105469,73300.0,0.009459075994767474,3.621117776956394,1.651519530211428,59.27338504684483,52.535012038968425,-3.3415969980319034,-3.3883653105349794,1.8880595558691482,5.825352974254713,10.681671886636343,3.720001220703125,-0.8758027235991932,3.2464981079101562,0.28318249513561966,6.209813720684693,1.764840301522895,4.728155914297417,1.1844663848876849,65.01544184947888,21.16252098381524,1.4816578063872683,2,-2.359996795654297,0.1750030517578125,4.970001220703125,7.785003662109375,-2.9199981689453125,4,-0.04048396126610754,2.2352881778097333,108.88999938964844,2.4809206541490005,107.83000183105469,-1.2839435240041996,108.69000244140624,-0.04048396126610754 7574,2016-02-22,109.97000122070312,110.91999816894531,109.12000274658205,110.91999816894531,69800.0,0.0004549040446757413,2.789476220305468,-0.8715597614581292,64.6997963127796,55.594694901684065,-3.00882790804431,-3.4166446465266347,1.6480311551672457,5.757659464177522,8.427981223155914,1.799995422363267,-0.4508211834131828,3.1715011596679688,-0.12541583871831108,6.468418158054249,1.5230426604748288,4.819959658861109,-7.029998779296889,78.69961562212936,30.687853835523313,1.6484584991931377,2,-2.3800010681152344,0.125,4.467496871948242,6.944999694824219,-1.709999084472642,0,-0.03973813492837652,3.621117776956394,109.91999816894531,2.2352881778097333,108.88999938964844,2.4809206541490005,107.83000183105469,-0.03973813492837652 7575,2016-02-23,109.68000030517578,110.0,108.83999633789062,109.4499969482422,62600.0,-0.0026370911367485927,1.6666666666666667,-0.24210957451933166,77.93015404314478,59.51914671804624,-2.21669676637471,-3.0889043558088787,1.7877863100158606,6.059559285656576,6.452912758723767,1.160003662109375,0.04503491709091634,2.757000350952154,-0.7813804301619456,6.295381132066254,0.9878099603950972,4.526190741509211,-6.580397949218764,72.19735160739059,19.694120129645782,1.7691903905570507,2,-1.5099983215332031,0.41500091552734375,3.6049976348876953,7.2350006103515625,-1.4000015258789062,1,-0.04367251004923001,2.789476220305468,109.97000122070312,3.621117776956394,109.91999816894531,2.2352881778097333,108.88999938964844,-0.04367251004923001 7576,2016-02-24,110.4499969482422,110.48999786376952,108.8000030517578,109.0500030517578,45000.0,0.007020392422720345,1.2837833658099476,6.086841145056392,79.60826434948905,62.51271825808875,-2.3899065011556218,-3.7146271991535116,0.8966049349690337,5.292008672660728,6.448804204865764,1.6899948120117188,0.47411161798017076,3.314496994018569,-0.5376249795629207,7.1666189676000585,1.3884360072278241,5.240557980809314,-7.193986676025418,89.4618538748269,32.809601976025064,1.9260609867907472,2,-2.2799949645996236,-0.3549957275390767,1.5800018310546733,5.550003051757798,-1.4799957275390767,2,-0.0479854736876717,1.6666666666666667,109.68000030517578,2.789476220305468,109.97000122070312,3.621117776956394,109.91999816894531,-0.0479854736876717 7577,2016-02-25,111.8000030517578,111.9000015258789,109.0999984741211,110.4499969482422,53700.0,0.012222780813187617,2.6129000502062394,0.9642942779291155,82.01217290172492,66.90214104248776,-3.1703255429025035,-4.7738303586919955,-0.5436663233230234,3.9473738743074733,6.987510936505968,2.8000030517578125,1.0323222566493087,4.324502944946275,0.08509547420513286,8.563910415687417,2.204799209575711,6.444206680316839,-8.390713021606444,98.16179358009151,37.14057465038596,2.119703735370569,2,-2.850002288818345,-1.7050018310546733,0.22499465942384234,4.199996948242202,-4.670005798339844,3,-0.056529512721912534,1.2837833658099476,110.4499969482422,1.6666666666666667,109.68000030517578,2.789476220305468,109.97000122070312,-0.056529512721912534 7578,2016-02-26,110.58999633789062,111.63999938964844,110.16000366210938,111.63999938964844,51200.0,-0.010822957789249799,1.8190312876927324,-0.7777765219160595,73.00718640919331,69.1889922111184,-1.3760585500301517,-3.365416689954202,0.5475810105303651,5.140601551317445,7.463547732941279,1.6399993896484233,1.4926169437451904,2.8789962768554744,-1.507945768964504,7.265938322675453,0.6855252539454852,5.072467299765464,-6.841077847910171,57.74174732909552,-6.303261971141907,2.1934710229099905,2,-1.4099960327148438,-0.4949951171875,0.3350028991699219,4.310005187988281,-5.55999755859375,4,-0.040509954569951545,2.6129000502062394,111.8000030517578,1.2837833658099476,110.4499969482422,1.6666666666666667,109.68000030517578,-0.040509954569951545 7579,2016-02-29,110.79000091552734,112.45999908447266,109.87000274658205,110.44000244140624,77800.0,0.0018085232322970768,-2.476510135844428,-0.3333309113103764,77.05221145346869,71.01144507436649,-1.230453358742409,-3.524829211970683,0.20773786448968679,4.887287834455606,7.748419574409401,2.589996337890611,1.7663623641953308,2.9385009765624943,-1.659623735314284,7.536625688439273,0.6394386206241052,5.2375633325008835,-6.715039104110957,54.37158526899917,-10.549593427399913,2.2990623559383874,2,-1.3300018310546875,-0.6949996948242188,0.0449981689453125,4.020000457763672,-6.200004577636719,0,-0.034208871596788426,1.8190312876927324,110.58999633789062,2.6129000502062394,111.8000030517578,1.2837833658099476,110.4499969482422,-0.034208871596788426 7580,2016-03-01,111.0999984741211,112.94000244140624,110.12000274658205,111.83000183105469,120100.0,0.0027980644104346197,-1.0966580918535505,-2.085732970027163,77.5955896862919,72.69240560015558,-1.2992746746609356,-3.712496058723559,-0.25234025321600484,4.523486156301658,7.914427985640747,2.8199996948241903,2.229822739121232,3.0499984741210966,-1.755090883422767,7.85508783166496,0.6474537953491648,5.452543152893028,-6.521934426321337,55.55545317504522,-9.249825921628194,2.4025446787719287,3,-1.3999977111816406,-1.0049972534179688,-0.2649993896484375,1.6300010681152344,-7.6999969482421875,1,-0.025562523644427793,-2.476510135844428,110.79000091552734,1.8190312876927324,110.58999633789062,2.6129000502062394,111.8000030517578,-0.025562523644427793 7581,2016-03-02,110.58999633789062,112.31999969482422,109.55999755859376,110.66000366210938,73900.0,-0.004590478336948589,-1.591545360765681,0.0959000031353532,71.68727230940544,73.65178139026028,-0.39850207694013307,-2.9281100583498016,0.14111476451969907,4.944876708503742,8.762230935757776,2.7600021362304545,2.449404593965795,2.270496368408203,-2.4656725712098364,7.006665308026243,-0.09758810140081664,4.638580838217223,-5.342977218602357,38.80198761416776,-24.70338901394033,2.3680844698090207,3,-0.8899955749511719,-0.4949951171875,0.24500274658203125,1.81500244140625,-5.9699935913085795,2,-0.02088794316925291,-1.0966580918535505,111.0999984741211,-2.476510135844428,110.79000091552734,1.8190312876927324,110.58999633789062,-0.02088794316925291 7582,2016-03-03,109.97000122070312,111.11000061035156,109.80999755859376,110.77999877929688,75000.0,-0.00560624954985256,-1.3008804148212492,11.570183086312118,68.30152227420906,74.65490774885629,0.4367288419782085,-2.045998295891124,0.6891151339560935,5.464091113012529,9.45704629795157,1.3000030517577983,2.4822773981080957,1.4175010681152287,-3.1508091107597096,5.985811246990167,-0.8666540213222333,3.7016561575526907,-4.107543435645425,12.130268337606674,-49.13027340210804,2.284155089437466,3,0.900001525878892,-2.029998779296889,1.7499980926513672,2.43499755859375,-7.020004272460923,3,-0.009093389005180197,-1.591545360765681,110.58999633789062,-1.0966580918535505,111.0999984741211,-2.476510135844428,110.79000091552734,-0.009093389005180197 7583,2016-03-04,108.75,110.0,108.3000030517578,110.0,92300.0,-0.011093945686648232,1.7199951171875227,1.5432145279180167,54.75502780951596,73.54993347071591,1.646454780369453,-0.6008363445897089,1.814046126277006,6.559067373436164,9.941698922560125,1.6999969482422017,2.5412573272560905,0.034999847412109375,-4.301456357653308,4.3714560524775266,-2.133228255120599,2.203227949944818,-2.3213386424344122,9.698211367141948,-50.535400865830496,2.168228102532709,3,1.870002746582017,-0.8099975585937642,2.7450008392333984,3.4300003051757812,-6.300003051757798,4,-0.014896576980064746,-1.3008804148212492,109.97000122070312,-1.591545360765681,110.58999633789062,-1.0966580918535505,111.0999984741211,-0.014896576980064746 7584,2016-03-07,108.6999969482422,109.47000122070312,108.1500015258789,108.33000183105469,54700.0,-0.0004597981770831927,-2.6164586860642545,-0.29599609375001135,50.05243699954703,70.45240935476059,1.673331193123488,-0.3157836981487918,1.7145346950150469,6.472266456081087,10.519632924647906,1.3199996948242188,2.5181114498274155,-0.17450294494626917,-4.240859349806286,3.8918534599137473,-2.2076811473762774,1.858675257483739,-1.7504283039693576,11.482156936138011,-46.525487339349425,2.033178202430009,3,1.8450050354003764,-0.7599945068359659,2.7950038909911967,3.4800033569335795,-5.419998168945327,0,-0.03376263359687859,1.7199951171875227,108.75,-1.3008804148212492,109.97000122070312,-1.591545360765681,110.58999633789062,-0.03376263359687859 7585,2016-03-08,106.8000030517578,108.93000030517578,106.58000183105469,108.38999938964844,71900.0,-0.01747924516860011,-1.3152708248771028,-4.297344110854377,45.127729112652155,66.62123877288984,3.488710540626741,1.8200804047971673,3.3956873082008343,8.241381396114704,10.338331026154576,2.3499984741210938,2.4358738364833243,-2.1649971008300923,-5.937273633736808,1.6072794320766235,-4.05113536728345,-0.2788588343767344,6.1399993896484375,3.832775306272207,-53.42213581414777,1.8861382664533564,3,2.9599990844726705,1.1399993896484375,4.6949977874756,5.379997253417983,-4.790000915527315,1,-0.02069294616776507,-2.6164586860642545,108.6999969482422,1.7199951171875227,108.75,-1.3008804148212492,109.97000122070312,-0.02069294616776507 7586,2016-03-09,106.68000030517578,108.27999877929688,105.6999969482422,107.19000244140624,55500.0,-0.001123621190571189,-1.0890628233600848,0.3207567992936678,38.52546099150307,61.789381893976284,3.3723380180329343,2.1810721488894558,3.216472776859163,8.25913556342374,10.410728051338348,2.5800018310546733,2.2799133840277506,-2.366999816894534,-5.839416207014025,1.1054165732249572,-4.10320801195428,-0.6307916218347884,6.132802124023428,18.11465237625137,-37.314516838791825,1.7362081950597483,3,2.6399993896484375,1.2600021362304545,4.815000534057617,5.5,-4.669998168945298,2,-0.030746145199792796,-1.3152708248771028,106.8000030517578,-2.6164586860642545,108.6999969482422,1.7199951171875227,108.75,-0.030746145199792796 7587,2016-03-10,105.97000122070312,106.76000213623048,104.01000213623048,106.69000244140624,53300.0,-0.006655409471705953,5.395344298362131,1.4117611859919035,28.786296937920838,56.87594973050157,3.5407281617833775,3.041497292961097,3.6312107251174552,8.83441560111541,11.255471502712389,2.75,2.0112203681942873,-3.0734989166259794,-6.558794103045059,0.4117962697931006,-4.816146509835519,-1.3308513234164394,6.558288989257804,32.721198388528485,-20.607420173251448,1.7426475932095389,3,2.5050010681152344,1.9700012207031108,5.524999618530273,6.209999084472656,-3.0699996948242188,3,-0.012739440016702908,-1.0890628233600848,106.68000030517578,-1.3152708248771028,106.8000030517578,-2.6164586860642545,108.6999969482422,-0.012739440016702908 7588,2016-03-11,106.01000213623048,106.61000061035156,105.08000183105469,105.9800033569336,80800.0,0.00037747395552112373,1.4878115346921559,-0.041664900606132545,28.709706793680937,51.50456032385847,3.1097576169781718,3.169511993578382,3.234554130773688,8.63429053535124,11.729103504633983,1.529998779296875,1.6210886249099303,-3.0369979858398324,-6.509287060164937,0.43529108848527187,-4.773142523002377,-1.3008534486772874,6.00719078930662,36.63004277212569,-12.932085591445116,1.7361445371625512,3,2.4650001525878764,1.9300003051757528,5.199998855590806,5.884998321533175,-2.8600006103515767,4,-0.02886524975309357,5.395344298362131,105.97000122070312,-1.0890628233600848,106.68000030517578,-1.3152708248771028,106.8000030517578,-0.02886524975309357 7589,2016-03-14,104.7699966430664,106.2300033569336,104.62000274658205,105.9800033569336,139000.0,-0.011697061297768707,-1.1324588971190301,-40.335198372310494,26.048798279108894,45.77713905639369,3.8062951871078354,4.399598087136326,4.100010144543916,9.70182290261954,11.576364446576948,1.6100006103515483,0.9867666508213091,-4.1275032043457,-8.060070265395723,-0.19493614329567777,-6.093786734870719,-2.161219673820682,6.766764835112298,15.4470485707283,-29.96089351114169,1.9662835305250135,3,3.3950042724609375,3.1700057983398295,6.440004348754883,7.125003814697251,-1.719993591308608,0,-0.022143741234697645,1.4878115346921559,106.01000213623048,5.395344298362131,105.97000122070312,-1.0890628233600848,106.68000030517578,-0.022143741234697645 7590,2016-03-15,104.16000366210938,106.38999938964844,103.8000030517578,104.36000061035156,62500.0,-0.005822210561246544,-4.630438027631588,0.16528581697121023,18.830594366201325,39.90417484048214,3.719464532753463,4.904257900456884,4.403816970948995,10.138196189793149,11.520678215263153,2.589996337890639,0.4549032989171309,-4.510996246337896,-8.979221326921646,-0.04277116575414652,-6.745108786629771,-2.2768837060460214,6.925152255552433,8.035735573108013,-30.48607084664073,2.234112540291872,3,3.2949981689453125,3.779998779296861,7.049997329711914,7.734996795654283,-3.6200027465820312,1,-0.008448587287565812,-1.1324588971190301,104.7699966430664,1.4878115346921559,106.01000213623048,5.395344298362131,105.97000122070312,-0.008448587287565812 7591,2016-03-16,106.16000366210938,106.47000122070312,102.9000015258789,103.61000061035156,84300.0,0.01920122820356185,1.252367039071187,-12.75020981155108,23.74303303085722,34.95323159122082,1.1454414223426852,2.922572765288294,2.2299699124743313,7.986578722337995,11.844040647670596,3.5699996948242188,-0.13344831827090786,-2.4274963378906307,-7.022511891379651,2.1675192155983893,-4.725004114635141,-0.12998856114612067,4.342340026280112,84.45600053761497,51.26911998988274,2.2975077767445087,3,0.2899971008300781,1.7599983215332031,2.4074974060058594,5.304996490478501,-4.970001220703139,2,-0.039091949724188946,-4.630438027631588,104.16000366210938,-1.1324588971190301,104.7699966430664,1.4878115346921559,106.01000213623048,-0.039091949724188946 7592,2016-03-17,107.29000091552734,107.97000122070312,105.4499969482422,105.76000213623048,98200.0,0.010644284235469481,-1.34418003875008,0.5999988032336571,34.521591695551294,32.70507202300253,-0.4522516514249162,1.756624701328434,0.9569488176755954,6.667363372040455,11.912546860190599,2.5200042724609233,-0.7815468577749272,-1.2174991607666072,-5.845930654490161,3.4109323329569463,-3.531714907628384,1.0967165860951695,2.45210855661108,86.58776437659415,54.17266719884445,2.3142157468617803,3,-1.1049995422363281,0.6300010681152344,0.6650009155273438,4.174999237060533,-6.30999755859375,3,-0.04921240315259168,1.252367039071187,106.16000366210938,-4.630438027631588,104.16000366210938,-1.1324588971190301,104.7699966430664,-0.04921240315259168 7593,2016-03-18,105.47000122070312,107.95999908447266,105.1999969482422,107.95999908447266,153600.0,-0.01696336731562864,1.2168710876339244,-1.6274508826169494,28.33874784646521,30.29243989488232,0.9538596350620168,3.400493278242493,2.602090241676251,8.275262110021956,12.499521100364765,2.7600021362304545,-1.3922552748756232,-2.8149990081787166,-7.583258554528456,1.9532605381710226,-5.199128781353579,-0.4308692350038541,3.587897456809344,50.690332337649636,20.182922739935933,2.3841297731748674,3,0.44499969482421875,2.450000762939453,2.4850006103515625,5.994998931884751,-4.3400039672851705,4,-0.024367115436419895,-1.34418003875008,107.29000091552734,1.252367039071187,106.16000366210938,-4.630438027631588,104.16000366210938,-0.024367115436419895 7594,2016-03-21,105.5999984741211,106.4499969482422,104.79000091552734,105.61000061035156,107400.0,0.0012325519286373599,-1.0368083801785362,0.004016925627127577,27.27271007648322,28.308548890863555,0.3775913944866147,3.0844620652518984,2.354780202965088,7.932405237210162,12.944075144606826,1.659996032714858,-1.970556191673424,-2.4665016174316463,-7.309566775861967,2.3765635409986743,-4.8880341966467995,-0.04496903821649312,2.842110488228016,53.25438088287299,24.844842710020604,2.4215325792151576,3,-0.009998321533203125,2.3200035095214844,2.3550033569335938,5.865001678466783,-3.9300003051757812,0,-0.023200729011777388,1.2168710876339244,105.47000122070312,-1.34418003875008,107.29000091552734,1.252367039071187,106.16000366210938,-0.023200729011777388 7595,2016-03-22,104.88999938964844,106.13999938964844,104.16999816894531,105.0500030517578,99800.0,-0.0067234762758699995,-1.4624921322169029,15.996948893972645,26.829257702594802,27.008970747651528,0.8807884521074953,3.6018767829363583,2.9442123453227538,8.439541659268116,13.599924541348324,1.970001220703125,-2.3271926768879467,-2.9370006561279354,-7.915948948014986,2.041947635759115,-5.426474802071468,-0.44752651018440304,3.0699996948242188,39.2504533245051,11.65335935469626,2.4894741459435274,3,0.5450019836425781,3.0300025939941406,3.937501907348633,6.575000762939439,-3.5999984741210938,1,-0.017542152241372122,-1.0368083801785362,105.5999984741211,1.2168710876339244,105.47000122070312,-1.34418003875008,107.29000091552734,-0.017542152241372122 7596,2016-03-23,105.1500015258789,106.38999938964844,104.0500030517578,104.37000274658205,103100.0,0.002478807681794315,-2.295773739805028,-4.874880793439215,29.815737901430026,27.12335307693032,0.4256991738689919,3.082494766360341,2.520979743180874,7.9571283125836345,14.081129096394756,2.339996337890639,-2.6467525033775416,-2.411998748779297,-7.367248165082742,2.5432506675241484,-4.8896234569310195,0.06562595937242577,2.303997802734372,28.061198671862186,-1.430697498839983,2.4776247081517258,3,0.2849998474121094,2.770000457763672,3.677499771118164,6.31499862670897,-4.020004272460952,2,-0.04384213545842863,-1.4624921322169029,104.88999938964844,-1.0368083801785362,105.5999984741211,1.2168710876339244,105.47000122070312,-0.04384213545842863 7597,2016-03-24,105.4800033569336,105.66999816894531,104.22000122070312,105.05999755859376,90500.0,0.003138391119979822,2.6250131130968843,0.5384698149379782,35.203628969617085,27.844899985367675,0.021100596048995612,2.376586515099433,1.9969458148987655,7.401821450818446,14.14092624800192,1.4499969482421875,-2.774706950720258,-1.7659969329833984,-6.377442271292537,2.8454484053257403,-4.071719602137961,0.5397257361711638,1.518596191406246,36.57293493934551,4.3881884278390615,2.305722669154569,3,-0.045001983642578125,2.4399986267089844,3.3474979400634766,5.984996795654283,-2.8300018310546875,3,-0.04067122467763329,-2.295773739805028,105.1500015258789,-1.4624921322169029,104.88999938964844,-1.0368083801785362,105.5999984741211,-0.04067122467763329 7598,2016-03-28,106.11000061035156,107.0999984741211,104.87999725341795,105.16999816894531,116300.0,0.0059726700167626046,-1.9210460272047023,2.238070153130809,38.86501010912075,29.26892352203566,-0.6629348349406854,1.4690704234798062,1.2758518699546073,6.5742410485696325,13.919322154469876,2.220001220703139,-2.815800197416621,-0.9119998931884794,-5.2676484008568565,3.4436486144798977,-3.089824147022668,1.2658243606457091,-3.2099990844726562,67.54100493034743,31.38516688608381,2.177824253834186,3,-0.6749992370605469,1.8100013732910156,2.717500686645508,5.354999542236314,-3.7600021362304688,0,-0.0483460298172641,2.6250131130968843,105.4800033569336,-2.295773739805028,105.1500015258789,-1.4624921322169029,104.88999938964844,-0.0483460298172641 7599,2016-03-29,107.0,111.18000030517578,105.6999969482422,105.6999969482422,109300.0,0.008387516582123222,-7.430754604035516,1.3829783780273857,50.94160565063972,32.836813664751034,-1.3447580296104036,0.2957379555840163,0.2671128828319098,5.482802325552257,13.599898521079368,5.4800033569335795,-2.6753201687982084,0.16749954223632812,-3.8113895569341025,4.146388641406759,-1.8219450073488872,2.1569440918215435,-4.015998535156257,41.37444718969604,1.083281649982581,1.9894445495852162,3,0.04000091552734375,0.9200019836425781,1.8275012969970703,4.465000152587876,-2.2699966430664062,1,-0.054859838753103185,-1.9210460272047023,106.11000061035156,2.6250131130968843,105.4800033569336,-2.295773739805028,105.1500015258789,-0.054859838753103185 7600,2016-03-30,108.26000213623048,108.52999877929688,106.22000122070312,107.0999984741211,84400.0,0.011775720899350306,1.7176490651730978,0.8923084146155588,56.71769799780204,36.500665327744905,-2.1925880489876164,-1.2521364140774551,-1.036894023604404,4.017062390139458,13.11163534583843,2.30999755859375,-2.49839876396625,1.5695014953613367,-1.9435672026068858,5.082570193329559,-0.18703285362278166,3.326035844345455,-4.948160717773462,59.046293214972735,15.291072010719532,1.7565343489841114,3,-0.6450004577636861,-0.34000015258790484,0.5824985504150249,3.2049980163573935,-3.660003662109389,2,-0.060872010320049186,-7.430754604035516,107.0,-1.9210460272047023,106.11000061035156,2.6250131130968843,105.4800033569336,-0.060872010320049186 7601,2016-03-31,108.27999877929688,109.19000244140624,107.62999725341795,108.02999877929688,188100.0,0.00018470942796788847,-1.9714298170403044,0.21551656099549865,60.43360078733751,39.37977744905448,-2.101202412902893,-1.532645076667535,-1.092221330539104,3.7874395567407078,12.946993234632235,1.5600051879882812,-2.150546004847527,1.7049980163574219,-1.395985823074966,4.80598185578981,0.15450609664122794,3.255489936073616,-4.653431005371104,58.33330592889535,12.637805557574005,1.5504919197161917,3,-0.6649971008300781,-0.3599967956542969,0.8525028228759766,3.1850013732910014,-3.029998779296875,3,-0.0645548387751369,1.7176490651730978,108.26000213623048,-7.430754604035516,107.0,-1.9210460272047023,106.11000061035156,-0.0645548387751369 7602,2016-04-01,108.97000122070312,109.37000274658205,107.62999725341795,107.62999725341795,84400.0,0.006372390553980756,-1.5970154352442696,5.360015869140682,62.62798934748454,43.18969317138996,-2.824904423575262,-2.4257771176151977,-1.7528815287094233,2.8971995466218914,12.797224152454378,1.740005493164091,-1.6207851574333176,2.445000457763669,-0.45096689278908286,5.340967808316421,0.9970167824872931,3.892984133040045,-5.041296145527355,64.92066644545477,17.331644673582176,1.447983675276377,4,-1.3549995422363281,-1.0499992370605469,0.16250038146972656,2.4949989318847514,-3.6699981689453267,4,-0.07194644286922935,-1.9714298170403044,108.27999877929688,1.7176490651730978,108.26000213623048,-7.430754604035516,107.0,-0.07194644286922935 7603,2016-04-04,107.12999725341795,109.1500015258789,107.0199966430664,109.1500015258789,56500.0,-0.016885417515583034,1.108911265041584,-1.507461411889289,59.57793072356673,46.779162132177014,-0.809829374907963,-0.7519135318884054,0.1450126283731521,4.661710720787369,13.233240287943392,2.1300048828125,-1.2965833224368453,0.6859966278075973,-2.0331617736136707,3.4051550292288653,-0.6735825729030296,2.045575828518224,-2.91124036904219,26.09488009467081,-24.50403263080064,1.3595792007106327,4,0.48500442504884234,0.7900047302246236,2.3925037384033345,4.335002899169922,-1.6499938964843608,0,-0.041818312726561,-1.5970154352442696,108.97000122070312,-1.9714298170403044,108.27999877929688,1.7176490651730978,108.26000213623048,-0.041818312726561 7604,2016-04-05,105.02999877929688,107.16999816894531,103.9000015258789,107.12999725341795,105100.0,-0.01960233854158977,1.9999965002782278,1.0396010061714729,53.14987426136841,49.703675083151865,1.3419299938091882,1.116272355071672,2.2126377619397033,6.689844444651925,13.479665251198147,3.2699966430664062,-1.2482827080171717,-1.230501937866208,-3.7998391017333972,1.338835226000981,-2.5151705197998098,0.05416664406739358,6.150001525878906,20.6580804615015,-33.865557368678,1.2846685819335957,4,2.5100021362304688,2.890003204345703,4.607501983642578,6.435001373291001,-0.8399963378906392,1,-0.02551652229195356,1.108911265041584,107.12999725341795,-1.5970154352442696,108.97000122070312,-1.9714298170403044,108.27999877929688,-0.02551652229195356 7605,2016-04-06,104.58999633789062,105.11000061035156,103.4499969482422,104.58000183105469,53100.0,-0.004189302547083162,2.1619025474837334,-0.0047592924276388055,43.59180683992347,51.23434940965113,1.9387857672779205,1.4569141884777679,2.623513106381637,7.056290648439983,14.280383943300794,1.6600036621093608,-0.9464797469219803,-1.5600040435790987,-4.220135008740712,1.1001269215825147,-2.8900695261599054,-0.22993856099829202,6.444403991699218,19.256727585775593,-30.180233760601936,1.3300654825808038,4,2.7250022888183594,3.330005645751953,5.187503814697266,6.875003814697251,1.420005798339858,2,0.0013386272487347917,1.9999965002782278,105.02999877929688,1.108911265041584,107.12999725341795,-1.5970154352442696,108.97000122070312,0.0013386272487347917 7606,2016-04-07,103.4000015258789,104.98999786376952,103.23999786376952,104.13999938964844,80000.0,-0.01137771157546752,-2.301870632012982,-74.04045801526718,34.19983687595135,51.12281695479938,3.1898884463319206,2.517662265346715,3.8018681590786088,8.14494418392232,14.79642348814482,1.75,-0.6606851314914763,-2.5859989166259822,-5.500791813777951,0.32879398052598674,-4.043395365201974,-1.1286024680499906,7.331022668457038,2.610171854153196,-40.38722073155803,1.457396448575987,4,3.80999755859375,4.209999084472656,6.497499465942383,8.06499862670897,1.1699981689453125,3,0.011605386175374877,2.1619025474837334,104.58999633789062,1.9999965002782278,105.02999877929688,1.108911265041584,107.12999725341795,0.011605386175374877 7607,2016-04-08,104.62000274658205,104.62000274658205,103.23999786376952,103.62000274658205,66500.0,0.01179885108993739,1.7600097656250568,-1.3513552524408978,46.37062963032949,51.956774679378135,2.0507225331988366,1.2557181827713606,2.622849120150093,6.8465922362800455,14.70400447507328,1.3800048828125284,-0.2646735653736414,-1.298497772216777,-4.276687002862133,1.6796914584285787,-2.787592387539462,0.19059684310590796,5.6615598679199195,23.350321957668285,-17.902563235825923,1.4890946153226792,4,2.589996337890611,2.4199981689452983,5.277498245239244,6.844997406005831,1.209999084472642,4,0.006021766745160306,-2.301870632012982,103.4000015258789,2.1619025474837334,104.58999633789062,1.9999965002782278,105.02999877929688,0.006021766745160306 7608,2016-04-11,102.9499969482422,105.12999725341795,102.91999816894531,104.26000213623048,62400.0,-0.015962586068603457,-2.2262695676869853,-1.3100051879882812,40.00000000000006,50.741040718195954,3.604381989467086,2.8298075144378174,4.286907168767527,8.430934254395154,14.516155761781569,2.209999084472642,0.03394106982351275,-2.815503311157215,-6.075019323314265,0.4440127009998349,-4.445261317235733,-1.1857453050786972,6.909071781215815,0.7058536305150402,-37.416678520151294,1.6297580060785242,4,3.19500350952147,4.090003967285142,6.455005645751925,8.515003204345675,0.06000518798828125,0,0.022826674824449444,1.7600097656250568,104.62000274658205,-2.301870632012982,103.4000015258789,2.1619025474837334,104.58999633789062,0.022826674824449444 7609,2016-04-12,102.4499969482422,103.5500030517578,102.3000030517578,103.23999786376952,52700.0,-0.004856726710262826,-1.293601741479778,0.6030517457266606,40.64416854866082,48.95509300162471,3.7896074703638902,3.317159754738711,4.707326914573045,8.82584558541754,14.24589506300808,1.25,0.20767125282455368,-3.199503326416007,-6.7594715946402175,0.3604649418082033,-4.979487460528105,-1.419519192303909,6.853946136374802,5.300148544347287,-31.329744087823308,1.7799841341121032,4,3.38500595092772,4.290004730224595,6.830005645751925,9.015003204345675,0.42000579833984375,1,0.02957546607075212,-2.2262695676869853,102.9499969482422,1.7600097656250568,104.62000274658205,-2.301870632012982,103.4000015258789,0.02957546607075212 7610,2016-04-13,103.27999877929688,103.48999786376952,102.08999633789062,102.6500015258789,94700.0,0.008101531047131072,1.666681198910127,-0.7974639535670079,43.13004550165901,47.03247574766043,2.4349660672616267,2.5485134531328697,3.8331511803669827,7.90601099119003,13.69319783046925,1.400001525878892,0.31276651632158803,-2.3255012512207003,-5.983390881052898,1.3323883786114976,-4.154446066136799,-0.49655643630460133,5.3235503020342065,39.14480536265983,1.371916175597498,1.8289448149161007,4,2.450000762939453,3.354999542236328,5.962503433227539,8.185001373291001,-0.26999664306639204,2,0.008811034787616467,-1.293601741479778,102.4499969482422,-2.2262695676869853,102.9499969482422,1.7600097656250568,104.62000274658205,0.008811034787616467 7611,2016-04-14,102.01000213623048,103.1999969482422,101.94000244140624,103.1999969482422,42400.0,-0.012296636890752666,1.1176470588235772,-1.8888888888888888,38.07559968077155,44.304432451358984,3.041922136676277,3.6803548918187943,5.1055248757000555,9.062070337660217,12.817690244627734,1.3399963378906392,0.13506210651091521,-3.3879978179931527,-7.369924058587699,0.5939284226013939,-5.378960938290433,-1.3970346976958723,5.811920615887743,2.194351368869562,-34.2543411341488,1.9909631202972744,4,3.534999847412095,4.549999237060533,6.840000152587876,9.454998016357393,0.7999954223632812,3,0.03921184115512655,1.666681198910127,103.27999877929688,-1.293601741479778,102.4499969482422,-2.2262695676869853,102.9499969482422,0.03921184115512655 7612,2016-04-15,102.01000213623048,102.83999633789062,101.61000061035156,101.61000061035156,40900.0,0.0,-5.149955177478113,-0.33613720147460724,35.273000121127595,41.60388460664352,2.18007972517438,3.440926925152624,5.104404746637755,8.943782946108982,12.731099588639289,1.2299957275390625,-0.2557552628559989,-3.123997879028309,-7.274322939296383,1.0263271812397647,-5.199160409162346,-1.048835348894272,4.988451772388061,11.363690549729194,-20.278264852731127,2.0751625301340337,4,2.3799972534179545,4.384998321533189,6.619998931884751,9.454998016357393,1.229995727539034,4,0.025095554406272313,1.1176470588235772,102.01000213623048,1.666681198910127,103.27999877929688,-1.293601741479778,102.4499969482422,0.025095554406272313 7613,2016-04-18,102.9000015258789,103.66000366210938,101.45999908447266,101.45999908447266,65000.0,0.008724628673763446,-2.055556732929259,3.5999923706344448,35.27300012112751,39.617565257727875,0.7006339752491328,2.475434392458368,4.217478720243804,7.931966011590049,12.373747161671977,2.2000045776367188,-0.7164356437118471,-2.1054985046386747,-6.369603236291482,2.1586062270141326,-4.2375508704650855,0.02655386118773606,3.2362998550169237,65.454520233459,33.596042157922376,2.1320523658264054,4,0.39499664306640625,3.4199981689453125,5.307500839233398,8.56499862670897,3.0,0,0.02847424938510712,-5.149955177478113,102.01000213623048,1.1176470588235772,102.01000213623048,1.666681198910127,103.27999877929688,0.02847424938510712 7614,2016-04-19,103.1500015258789,103.63999938964844,102.2699966430664,102.91000366210938,47700.0,0.0024295432098426772,1.2459179398025102,0.16666490060611197,30.20914345148735,38.130602659012744,0.17423425335918807,2.1423132194131966,3.973198023354513,7.552541619983771,11.838417761162487,1.3700027465820312,-1.315644296309486,-1.7329986572265597,-6.065413094583548,2.5994157801304283,-3.8992058759050536,0.4332085614519343,2.1445654416607454,76.81813295232679,46.39942900446126,2.166207218678493,4,0.14499664306640625,3.1699981689453125,5.057500839233398,8.31499862670897,2.9899978637695312,1,-0.0013572407908621908,-2.055556732929259,102.9000015258789,-5.149955177478113,102.01000213623048,1.1176470588235772,102.01000213623048,-0.0013572407908621908 7615,2016-04-20,103.0500030517578,103.5,102.01000213623048,102.73999786376952,55700.0,-0.0009694471414624095,1.46280824984071,1.2916997806529549,29.869155058127788,37.64941579036569,0.036667987057128926,2.210741770630051,4.094635585927591,7.516110791545785,11.085633835058376,1.489997863769517,-1.7938589090415036,-1.7409973144531392,-6.15025004358165,2.6682554146753716,-3.9456236790173875,0.4636290501111091,1.5543416968297947,72.2727572227668,43.51025256463325,2.204626364564255,4,0.2449951171875142,3.2699966430664205,5.002498626708999,8.414997100830078,2.6999969482422017,2,-0.0017467278005353082,1.2459179398025102,103.1500015258789,-2.055556732929259,102.9000015258789,-5.149955177478113,102.01000213623048,-0.0017467278005353082 7616,2016-04-21,100.54000091552734,103.11000061035156,100.3499984741211,102.7300033569336,105600.0,-0.024357128208621015,-1.1478554634621323,-7.064405778554377,21.539509277103477,34.89040241778502,2.3449072622185128,4.593159730441272,6.595740399614044,9.85757617369886,10.72793285703961,2.7600021362304688,-2.1208473255502014,-4.0204994201660185,-8.81581906715951,0.7748202268274724,-6.418159243662771,-1.622839596669266,3.498361613519563,5.740246030300865,-17.686406068677286,2.397659823496746,4,2.1999969482421875,5.224998474121094,7.157501220703125,10.924999237060533,5.25,3,0.024567348301283598,1.46280824984071,103.0500030517578,1.2459179398025102,103.1500015258789,-2.055556732929259,102.9000015258789,0.024567348301283598 7617,2016-04-22,101.19000244140624,102.73999786376952,100.01000213623048,100.01000213623048,122600.0,0.006465103639943459,-3.6271102059290063,-0.5388123240712225,28.19385604198061,33.578608644671746,1.293185741265944,3.800117094297917,5.911973261096037,9.031686043218542,10.405937246541036,2.729995727539034,-2.274731759866924,-3.1559978485107507,-8.157497514380637,1.8455018173591355,-5.656747681445694,-0.6552480155758076,2.309997558593764,32.32876196926021,8.857943481207322,2.5007498329349396,4,0.6450004577636861,4.404998779296889,5.99499893188478,10.109996795654311,4.309997558593764,4,0.01600943846330649,-1.1478554634621323,100.54000091552734,1.46280824984071,103.0500030517578,1.2459179398025102,103.1500015258789,0.01600943846330649 7618,2016-04-25,100.9800033569336,102.27999877929688,100.61000061035156,101.16999816894531,132600.0,-0.002075294786105353,-2.591392733209185,-0.1610125109106818,32.73659734304614,32.69998962182567,1.3347133890749774,3.800961293353879,6.088294094352122,9.084824354186935,10.882065006408045,1.6699981689453125,-2.2148360895388635,-3.1094970703125,-8.254216170473399,2.0352220298483985,-5.681856620392949,-0.5371375202320507,2.1299972534179688,26.721816932224158,2.7756080271831074,2.5723595500804497,4,0.8549995422363281,4.614997863769531,6.072498321533203,9.09499740600586,5.5699996948242045,0,0.02238061429694671,-3.6271102059290063,101.19000244140624,-1.1478554634621323,100.54000091552734,1.46280824984071,103.0500030517578,0.02238061429694671 7619,2016-04-26,101.12999725341795,103.7300033569336,97.7300033569336,102.5500030517578,167900.0,0.0014853821697171643,2.174597792323365,7.473918804963257,34.877619521121744,31.783053401765972,1.0926951135028418,3.3609721342811127,5.846997509687256,8.769744830444736,11.296551398076033,6.0,-2.4475558829748394,-2.666003036499035,-7.781273140054552,2.449267067056482,-5.223638088276786,-0.1083679847212835,-1.1199951171874716,56.666564941406016,30.800028010126788,2.557635051777758,4,-0.3999938964843608,3.325004577636733,5.787504196167006,8.945003509521499,5.510002136230483,1,0.047167056284081355,-2.591392733209185,100.9800033569336,-3.6271102059290063,101.19000244140624,-1.1478554634621323,100.54000091552734,0.047167056284081355 7620,2016-04-27,101.66999816894531,102.0,100.13999938964844,100.83999633789062,124900.0,0.005339671019412684,1.4966359102499769,-0.5845059449933646,41.983303011383235,32.217242660722825,0.33558936659396466,2.4263510546257123,5.190105023692894,8.089115117888994,11.733437149387154,1.8600006103515625,-2.447500133941844,-1.796501922607419,-6.536246730830129,2.943242885615291,-4.166374326718767,0.5733704815039289,-3.9399948120117188,65.66658020019531,35.335692402273345,2.3698724041113546,4,-0.9399948120117188,2.785003662109375,5.085002899169922,8.40500259399414,4.8000030517578125,2,0.04396578441238197,2.174597792323365,101.12999725341795,-2.591392733209185,100.9800033569336,-3.6271102059290063,101.19000244140624,0.04396578441238197 7621,2016-04-28,101.29000091552734,102.8000030517578,100.48999786376952,100.48999786376952,52200.0,-0.003737555426985728,-4.774990940128349,0.9638569721481925,33.26631732463487,31.994277905556963,0.6735442625944046,2.377732424005245,5.474109686216423,8.335863589066008,11.745058707127264,2.3100051879882812,-2.4370295285647785,-1.8269992828369084,-6.07791830577888,2.423919740105063,-3.952458794307887,0.2984602286340703,-3.55999755859375,59.333292643229164,26.957826383462432,2.1254595114709858,4,-0.55999755859375,3.1650009155273438,5.387500762939453,8.78499984741211,5.580001831054702,3,0.04403197792635183,1.4966359102499769,101.66999816894531,2.174597792323365,101.12999725341795,-2.591392733209185,100.9800033569336,0.04403197792635183 7622,2016-04-29,101.12999725341795,102.36000061035156,100.38999938964844,100.9800033569336,69000.0,-0.001579659005461198,-1.9624037722428094,0.18749165538154255,39.218004658995454,32.43261174309785,0.7773371357831138,2.024040836196704,5.500110223960817,8.336703853780307,11.703579696886804,1.970001220703125,-2.537137970335465,-1.5950027465820398,-4.918009032542017,1.7280035393779372,-3.256505889562021,0.06650039639794159,-3.2799938964843562,56.666564941406016,19.44714888394555,1.6615031429799874,4,-0.3999938964843608,3.325004577636733,5.547504425048842,8.945003509521499,6.080001831054702,4,0.046079341329675394,-4.774990940128349,101.29000091552734,1.4966359102499769,101.66999816894531,2.174597792323365,101.12999725341795,0.046079341329675394 7623,2016-05-02,102.6500015258789,103.5,101.51000213623048,101.6999969482422,88900.0,0.015030201856448544,-1.9924910368564888,6.333621566633262,51.05710674943398,34.74905210953636,-0.8737423316701722,0.1593686337513276,3.8277975360657877,6.666834761849145,11.714786634768243,2.3700027465820455,-2.410878342781956,0.14900131225586222,-2.4485427533680166,2.746545377879741,-1.1497707205560772,1.4477733450678016,-4.682398168945312,81.99996948242188,39.05993024668861,1.2987720328119372,5,-1.9199981689453125,1.8050003051757812,4.027500152587891,7.424999237060547,6.150001525878892,0,0.027764232165184977,-1.9624037722428094,101.12999725341795,-4.774990940128349,101.29000091552734,1.4966359102499769,101.66999816894531,0.027764232165184977 7624,2016-05-03,102.3499984741211,103.4800033569336,101.95999908447266,102.05999755859376,81700.0,-0.002922582048692668,-5.2041261191124955,0.3052626506798055,44.79283161593644,36.40723839373732,-0.7813175834828314,0.2617165684707885,3.9672538466947174,6.80300907337238,12.532843659749023,1.5200042724609375,-2.2463216336472414,-0.017001724243158378,-2.3256679953747437,2.291664546888427,-1.171334859808951,1.1373314113226343,-4.2671471171875055,65.77377032801849,21.430252914827093,1.1543331355657962,5,-1.6199951171875,2.1050033569335938,4.327503204345703,7.725002288818359,6.599998474121108,1,0.04103570728140915,-1.9924910368564888,102.6500015258789,-1.9624037722428094,101.12999725341795,-4.774990940128349,101.29000091552734,0.04103570728140915 7625,2016-05-04,104.7300033569336,105.68000030517578,101.72000122070312,102.2300033569336,119500.0,0.023253589822126663,-1.2499967488415038,8.620662439820475,63.54581128359129,41.07460528334708,-3.2385179126470263,-2.2211405691158603,1.4603969880495526,4.2946638634005865,12.740111067468149,3.9599990844726562,-2.084495259495128,2.3560028076171875,0.018288820238709036,4.693716794995666,1.1871458139279554,3.5248598013064196,-6.534208960000001,82.0416486988928,31.029516653559206,1.1688569936892386,5,-3.0250015258789062,-1.1800003051757812,2.749998092651367,5.344997406005859,4.430000305175781,2,0.01823733382501036,-5.2041261191124955,102.3499984741211,-1.9924910368564888,102.6500015258789,-1.9624037722428094,101.12999725341795,0.01823733382501036 7626,2016-05-05,104.5999984741211,105.66999816894531,103.81999969482422,105.05999755859376,48600.0,-0.0012413337023338133,1.2023787357913907,-0.1839996337890682,62.73349517330776,44.91234296460566,-2.762549263978343,-2.1045255515754775,1.4346007229609654,4.305765877224317,12.871727727111473,1.8499984741210938,-1.8759302034344643,2.1659980773925724,-0.3382591771648862,4.670255331950031,0.913869450113836,3.418126704671309,-6.104835840857817,79.58408990280816,22.583593820126566,1.2521286272787309,5,-2.8949966430664062,-1.0499954223632812,3.1675033569335938,5.475002288818359,3.5600051879882812,3,0.01787765558184673,-1.2499967488415038,104.7300033569336,-5.2041261191124955,102.3499984741211,-1.9924910368564888,102.6500015258789,0.01787765558184673 7627,2016-05-06,105.25,105.4800033569336,103.52999877929688,103.6999969482422,62800.0,0.006214163817982454,-1.06349757393249,-3.369578558041429,61.83280357912546,48.145254768614464,-3.10231725842128,-2.8510859430129045,0.5896174512910335,3.5482160646349996,13.067105821240549,1.9500045776367188,-1.6289938948432052,2.7844997406005803,0.15190652034428354,5.417092960856877,1.468203130472432,4.100796350728729,-6.467443859860225,89.68823755420162,32.362646918836546,1.3162966101281464,5,-3.5449981689453125,-1.6999969482421875,2.5175018310546875,4.825000762939453,3.25,4,0.01539195008629024,1.2023787357913907,104.5999984741211,-1.2499967488415038,104.7300033569336,-5.2041261191124955,102.3499984741211,0.01539195008629024 7628,2016-05-09,105.3000030517578,106.12000274658205,104.2699966430664,104.9800033569336,52200.0,0.0004750883777462356,-1.1264277602634476,0.2064510095391782,61.048290916960454,51.05310714592988,-2.7659548103726763,-2.86278177255474,0.3802016933282317,3.3836364617690577,13.471513815644373,1.8500061035156392,-0.9677123578703686,2.7170024871825973,-0.2009506943228132,5.634955668688008,1.258025896429885,4.17597907793531,-6.241549145016577,81.3636497623612,25.408892696347408,1.4589765907527072,5,-2.170001983642564,-1.8600006103515483,2.467498779296889,4.774997711181655,3.099998474121108,0,0.018138613270277437,-1.06349757393249,105.25,1.2023787357913907,104.5999984741211,-1.2499967488415038,104.7300033569336,0.018138613270277437 7629,2016-05-10,105.4800033569336,106.11000061035156,104.61000061035156,105.87000274658205,129700.0,0.0017094045580161588,2.4482952153781397,-1.2187492549413284,62.38529684193507,53.31999534932453,-2.5300809301414233,-2.95568192369187,0.033145824755806075,3.078564423668581,13.611654793366071,1.5,-0.4647130607655896,2.745502471923828,-0.44525818413048057,5.936263127978137,1.1501221438966809,4.340882799950975,-5.997856519801928,85.45456437039283,30.260051413629995,1.595380328027153,5,-2.2250022888183594,-3.0300025939941406,2.2874984741210938,4.594997406005859,3.9799957275390625,1,0.03147515727307737,-1.1264277602634476,105.3000030517578,-1.06349757393249,105.25,1.2023787357913907,104.5999984741211,0.03147515727307737 7630,2016-05-11,104.19000244140624,106.08000183105469,104.0999984741211,105.27999877929688,60800.0,-0.012229814888819468,-2.1181050329805,2.7948667788253974,71.24559578865458,57.53991517866006,-0.9443320559777817,-1.680152556700179,1.1276632528772126,4.22929366703211,13.70085820626456,1.9800033569335938,-0.06033785104511935,1.4100013732909957,-1.8389350008349368,4.658937747416928,-0.21446681377197763,3.034469560353969,-4.309584249707541,25.482727843122703,-34.4816403734293,1.6244681870629691,5,-0.9350013732910014,-2.2649993896484233,3.539999008178725,5.884998321533217,5.3299942016601705,2,0.04568571259524501,2.4482952153781397,105.4800033569336,-1.1264277602634476,105.3000030517578,-1.06349757393249,105.25,0.04568571259524501 7631,2016-05-12,106.01000213623048,106.16999816894531,103.68000030517578,104.58000183105469,66900.0,0.017468083810131096,1.8457242506811988,-1.311931293221711,74.69257737841652,61.481534369706836,-2.262293697967877,-3.357244965172839,-0.8542604112994496,2.3002682274001813,13.812167135933128,2.4899978637695312,0.37474813182718947,3.0300010681152543,-0.4996939975790866,6.559696133809595,1.2651535352680838,4.794848600962425,-5.755208871238793,93.9395428142074,29.220381369665986,1.7648475328471676,5,-2.1700019836425923,-4.06000137329103,1.6074981689452983,4.06499862670897,3.5,3,0.029714191702693515,-2.1181050329805,104.19000244140624,2.4482952153781397,105.4800033569336,-1.1264277602634476,105.3000030517578,0.029714191702693515 7632,2016-05-13,104.56999969482422,105.94000244140624,104.08000183105469,105.94000244140624,41900.0,-0.013583646942632477,1.7153239144841614,-0.9580436742729207,66.33298252531776,63.1788539003606,-0.3162701404181405,-1.8083345822719536,0.42373393876613363,3.648589343883117,13.769177482330708,1.9300003051757955,0.6595276066922651,1.461998748779294,-2.1050601252075154,5.0290576227661035,-0.3215306882141107,3.2455281857726987,-3.84199003751624,35.74297804019377,-32.38706791232995,1.783529436993402,5,-0.625,-2.6199989318847656,2.8400001525878906,5.505001068115234,6.440002441406264,4,0.03433110813581508,1.8457242506811988,106.01000213623048,-2.1181050329805,104.19000244140624,2.4482952153781397,105.4800033569336,0.03433110813581508 7633,2016-05-16,105.83000183105469,106.36000061035156,102.3499984741211,105.01000213623048,77800.0,0.012049365400283563,3.2659659517480675,-0.5985387232762852,69.42145998518251,65.91536816361015,-1.2044082325752044,-2.9909195722703146,-0.9476449066930712,2.2996295907779682,14.556164556161885,4.010002136230469,1.1356521810078704,2.5755008697509822,-1.190701958160716,6.34170369766268,0.6923994557951261,4.458602283706838,-4.666633092815715,86.78307987648378,16.492343286209277,1.8831014139558504,5,-1.7900009155273438,-3.7849998474121094,1.2949981689453125,4.244998931884766,5.4499969482421875,0,0.025229123336949932,1.7153239144841614,104.56999969482422,1.8457242506811988,106.01000213623048,-2.1181050329805,104.19000244140624,0.025229123336949932 7634,2016-05-17,103.01000213623048,105.62999725341795,102.52999877929688,105.62999725341795,143300.0,-0.02664650520677503,1.3664154591622941,-3.1951171856828053,54.6592537532782,64.92797288246426,1.9210806899475017,-0.1917786445535654,1.7275250840325924,4.987663273588467,15.385681389366585,3.3000030517578125,1.4993562726425154,-0.23749885559080042,-4.005039651209998,3.530041940028397,-2.121269253400399,1.6462715422187983,-1.326970210780246,16.45893542415451,-52.16882703731155,1.8837703978095974,5,1.3449974060058452,-0.9650001525879048,3.582498550415025,4.909999847412095,10.519996643066392,1,0.05232500997835299,3.2659659517480675,105.83000183105469,1.7153239144841614,104.56999969482422,1.8457242506811988,106.01000213623048,0.05232500997835299 7635,2016-05-18,102.87000274658205,103.75,101.37000274658205,102.97000122070312,63800.0,-0.0013590853970014694,1.8674734234461794,0.03816742766621127,55.5869819279774,64.13391585520533,1.9774417076210256,-0.06952018936263471,1.7793337430084506,4.971667778979281,16.320871944777416,2.3799972534179545,1.6444655831865305,-0.3684982299804602,-4.1388844116515315,3.401887951690611,-2.253691320816003,1.5166948608550825,3.489997863769517,30.06013310929312,-38.10156183459884,1.8851930908355383,5,0.9949989318847514,-0.8250007629394673,3.417499542236314,4.749999999999972,9.889999389648438,2,0.06406139945504741,1.3664154591622941,103.01000213623048,3.2659659517480675,105.83000183105469,1.7153239144841614,104.56999969482422,0.06406139945504741 7636,2016-05-19,103.01000213623048,103.8499984741211,102.04000091552734,102.87000274658205,47000.0,0.0013609350239187634,-1.0111049887678232,-1.4000152590220956,56.65722900029185,63.5588520131127,1.7748244492922822,-0.01579521049335142,1.5548207650812031,4.638019829252826,16.438520706548037,1.80999755859375,1.9037195126703352,-0.3519989013671676,-3.9058069595688494,3.201809156834514,-2.1289029304680014,1.4249051277336662,3.2501985168456855,32.86573330132767,-35.231912931876,1.7769040291008387,5,0.8549995422363139,-0.9650001525879048,3.1724967956542827,4.5049972534179545,10.08999633789061,3,0.06319769315436452,1.8674734234461794,102.87000274658205,1.3664154591622941,103.01000213623048,3.2659659517480675,105.83000183105469,0.06319769315436452 7637,2016-05-20,102.80999755859376,104.05999755859376,102.0500030517578,104.0199966430664,73800.0,-0.0019416034704301532,2.1162683415836945,-8.642888283378644,50.624983236227685,62.400706715253506,1.7794436550680501,0.3286481095245364,1.6891340911273147,4.650348141419826,16.345131440286895,2.009994506835966,1.7599539137295181,-0.633003234863267,-4.04956603128683,2.7835595615602955,-2.3412846330750483,1.0752781633485142,3.352399136352517,28.85762381717586,-35.93315107732967,1.7082813982117782,5,1.0550041198730327,-0.7649955749511861,3.2425041198730327,4.630004882812472,10.190002441406236,4,0.0651688039756857,-1.0111049887678232,103.01000213623048,1.8674734234461794,102.87000274658205,1.3664154591622941,103.01000213623048,0.0651688039756857 7638,2016-05-23,103.23999786376952,103.63999938964844,102.2300033569336,102.98999786376952,56200.0,0.0041824755897954535,1.6856989231685147,-0.20661172657742824,53.4416001283954,61.406962635971325,1.1471351744374516,0.08078397249728653,1.195795217814407,4.005643454167043,16.24669530203226,1.4099960327148438,1.6350170000279576,-0.31600265502930824,-3.533250790434437,2.9012454803758203,-1.9246267227318725,1.292621412673256,2.826550952209473,43.896655598657134,-19.911798921784765,1.6086240677025652,5,0.6250038146972798,-1.194995880126939,2.1525020599365376,4.035003662109389,12.300003051757827,0,0.07526156948118001,2.1162683415836945,102.80999755859376,-1.0111049887678232,103.01000213623048,1.8674734234461794,102.87000274658205,0.07526156948118001 7639,2016-05-24,105.9000015258789,106.01000213623048,103.37000274658205,103.37000274658205,79600.0,0.025765243288937256,-1.0869570461865306,10.119995117187443,54.428448988832564,59.53839076932443,-1.617079661151564,-2.32262218491104,-1.457968242291713,1.1461395819191864,14.346237003705065,2.770004272460966,1.5333291306149874,2.1055007934570256,-1.061332533459833,5.272334120373884,0.5220841299985892,3.688917456915462,-4.529998779296861,97.62929687885344,34.634840653979126,1.5834166634584323,5,-2.0349998474121094,-3.854999542236328,-1.0925025939941406,1.2999992370605469,13.3699951171875,1,0.05080261733615976,1.6856989231685147,103.23999786376952,2.1162683415836945,102.80999755859376,-1.0111049887678232,103.01000213623048,0.05080261733615976 7640,2016-05-25,106.13999938964844,106.87000274658205,105.19000244140624,106.19000244140624,63200.0,0.0022662687470393905,1.3829729671233393,-0.019764061614170096,55.78077772769162,57.43707969702165,-1.733698452173158,-2.3300302218449076,-1.6691435428741954,0.7472069912855233,12.4937241986458,1.6800003051758097,1.4404967326888283,2.1219985961914034,-1.0444626707160864,5.288459863098893,0.5387679627376656,3.7052292296451412,-4.67719665527342,84.88606459235646,22.99907977192511,1.5832306334537427,5,-2.019996643066392,-3.839996337890625,-1.3325004577636719,1.0600013732910156,11.510002136230469,2,0.06962501820373257,-1.0869570461865306,105.9000015258789,1.6856989231685147,103.23999786376952,2.1162683415836945,102.80999755859376,0.06962501820373257 7641,2016-05-26,105.75,107.44000244140624,105.33999633789062,106.38999938964844,44800.0,-0.003674386582731337,-1.876707461095473,12.799206591398205,51.91424008150476,55.834997203264656,-1.5471592497623874,-1.6746258374750482,-1.3187350004029383,1.0315527115699297,11.229031222566237,2.100006103515611,1.299953856810788,1.5089992523193416,-1.4712523746844681,4.489250879323151,0.01887343881743675,2.9991250658212465,-4.070909265136706,68.64559122860186,9.850816773383023,1.4901258135019044,5,-1.3449974060058594,-3.164997100830078,-0.9425010681152344,1.4500007629394531,12.190002441406236,3,0.06628843627641112,1.3829729671233393,106.13999938964844,-1.0869570461865306,105.9000015258789,1.6856989231685147,103.23999786376952,0.06628843627641112 7642,2016-05-27,105.79000091552734,106.66000366210938,105.4000015258789,105.41999816894531,35200.0,0.00037825924848555736,-5.146411358603621,-0.5781298428820065,51.87738491462398,53.88565552875816,-1.559949029843736,-1.4204372685794908,-1.4351069887763543,0.8955963679428294,9.854796638979016,1.2600021362304688,1.1768118856364538,1.315999984741211,-1.3525024903663905,3.9845024598488124,-0.01825125281258977,2.6502512222950116,-3.7652554782714702,68.33009950430912,11.878312253642754,1.3342512375537974,5,-1.3849983215332031,-3.204998016357422,-1.5375022888183594,0.8549995422363281,12.69000244140625,4,0.06909913503480114,-1.876707461095473,105.75,1.3829729671233393,106.13999938964844,-1.0869570461865306,105.9000015258789,0.06909913503480114 7643,2016-05-31,105.5,106.37999725341795,105.05999755859376,106.11000061035156,58800.0,-0.0027412885246017593,1.295663827189987,-1.648638060086191,50.075975022450464,53.37640233644396,-1.4770044458551865,-0.9549340123226102,-1.167748581590331,1.0831492741522908,9.11552237765458,1.3199996948241903,0.8267740896976647,0.8834991455078125,-1.6770878196507937,3.4440861106664187,-0.3967943370714977,2.1637926280871227,-3.150339142495099,52.334088774666675,-0.43049275448822755,1.2802934825793044,5,-1.0949974060058594,-2.914997100830078,-1.7849979400634766,0.9750022888183594,13.230003356933594,1,0.07109004739336489,-5.146411358603621,105.79000091552734,-1.876707461095473,105.75,1.3829729671233393,106.13999938964844,0.07109004739336489 7644,2016-06-01,106.5500030517578,106.94000244140624,104.06999969482422,105.48999786376952,65600.0,0.009952635561685241,2.1195614766163553,-1.7377116842184257,59.133119804990045,53.77041765611203,-2.203804256024682,-1.7646231178806318,-2.232850695161133,-0.03469694205314511,8.181674352983235,2.870002746582017,0.6736698894591342,1.723501968383772,-0.7415494312367628,4.188553368004307,0.4909762685735046,2.9560276681940394,-3.8949216992188127,73.59054408631837,16.657248569118664,1.2325256998102676,6,-1.8100013732910014,-3.9650001525878764,-2.835000991821275,-0.07500076293943891,13.909996032714858,2,0.08437351108664504,1.295663827189987,105.5,-5.146411358603621,105.79000091552734,-1.876707461095473,105.75,0.08437351108664504 7645,2016-06-02,106.63999938964844,106.6999969482422,105.38999938964844,106.2300033569336,49400.0,0.000844639467977526,3.9434695610863475,0.3867868170465751,52.81499859889256,53.34350316706767,-1.9028980095468455,-1.7962871403217946,-2.314322745035895,-0.18902937947510168,8.549720532959595,1.3099975585937642,0.349639068222487,1.7179985046386719,-0.8759350036828124,4.311932012960156,0.42103175047792263,3.014965258799421,-3.6978227717774104,76.26105638729253,23.01702341511202,1.296966754160743,6,-1.8949966430664205,-2.8499984741210938,-4.047496795654297,-1.3049964904785156,14.010002136230469,3,0.11843583388696044,2.1195614766163553,106.5500030517578,1.295663827189987,105.5,-5.146411358603621,105.79000091552734,0.11843583388696044 7646,2016-06-03,106.47000122070312,107.05999755859376,99.5199966430664,106.5500030517578,49100.0,-0.0015941313758279785,12.709206675081862,-0.19512830532756728,59.576614996519886,54.33812891821125,-1.3303893737695205,-1.5589374341101063,-2.1459818576508667,-0.10640503654381916,9.88459228967126,7.540000915527358,0.4411165006859221,1.4545001983642578,-1.2239953117720006,4.132995708500516,0.1152524432961286,2.793747953432387,0.9700012207031108,92.17511583220578,35.20056261749677,1.339247755068127,6,-2.990001678466797,-2.990001678466797,-3.8774986267089844,-1.1349983215332031,13.669998168945312,4,0.10500610666849353,3.9434695610863475,106.63999938964844,2.1195614766163553,106.5500030517578,1.295663827189987,105.5,0.10500610666849353 7647,2016-06-06,106.87000274658205,107.4499969482422,106.11000061035156,106.37000274658205,38700.0,0.0037569411223143945,-1.6274327942913962,-6.249856952127756,55.739516114771035,54.59345291669743,-1.222470167842161,-1.9303179829106938,-2.5536653549592785,-0.607829589167963,11.041345720231078,1.3399963378906392,0.5586823760159803,1.7735015869140796,-1.0299201144470231,4.576923288275182,0.3717907362335211,3.175212437594638,-7.350006103515639,92.68607592257464,37.85113599657243,1.4017108506805533,6,-3.3850059509277486,-3.3850059509277486,-4.277500152587905,-1.5349998474121236,14.180000305175753,0,0.10358378787613765,12.709206675081862,106.47000122070312,3.9434695610863475,106.63999938964844,2.1195614766163553,106.5500030517578,0.10358378787613765 7648,2016-06-07,107.20999908447266,107.38999938964844,106.16000366210938,106.77999877929688,32900.0,0.0031814010400732506,2.113909625580654,0.8600006103515625,81.91486154623895,57.647498756409256,-1.0505793026592158,-2.234446672397084,-2.9178610644858907,-0.9989630053862015,12.434361810514929,1.2299957275390625,0.6792666393880182,2.017998123168951,-0.9404555655791,4.976451811917002,0.5387712787949255,3.4972249675429765,-7.69000244140625,96.97354534005626,35.74412300895358,1.479226844374022,6,-3.7250022888183594,-3.7250022888183594,-4.617496490478516,-1.8749961853027344,12.860000610351562,1,0.10512083172000675,-1.6274327942913962,106.87000274658205,12.709206675081862,106.47000122070312,3.9434695610863475,106.63999938964844,0.10512083172000675 7649,2016-06-08,108.8000030517578,108.83000183105469,106.62999725341795,107.1999969482422,55200.0,0.014830743222302933,1.6506020773968366,3.720941785986698,86.92400730065012,61.10785759784909,-2.4428492108684736,-3.755519043289695,-4.542779087112322,-2.649260659639424,13.580813032757666,2.200004577636733,0.9917122534655078,3.4420021057128736,0.07161268915639596,6.812391522269351,1.7568073974346277,5.1271968139911195,-9.12140640258788,99.6777791344779,33.08025847910426,1.6851947082782406,6,-4.625003814697251,-4.625003814697251,-6.207500457763658,-3.4650001525878764,11.379997253417983,2,0.09126838259785663,2.113909625580654,107.20999908447266,-1.6274327942913962,106.87000274658205,12.709206675081862,106.47000122070312,0.09126838259785663 7650,2016-06-09,108.9499969482422,109.1999969482422,108.13999938964844,108.63999938964844,39700.0,0.0013786203334300584,1.61728581116715,0.19374773503215104,86.9402620374087,64.99963781517175,-2.405266515952377,-3.7214209307041557,-4.7672837983963205,-2.828311841815932,14.600752288781582,1.0599975585937642,1.269232698995836,3.353996276855483,-0.32705278068465304,7.035045334395619,1.5134717480854079,5.194520805625558,-8.905344091796891,97.41735545332237,25.456113907476905,1.8405245287700682,6,-4.590000152587905,-4.590000152587905,-6.357494354248061,-3.61499404907228,11.560005187988281,3,0.10564481375523482,1.6506020773968366,108.8000030517578,2.113909625580654,107.20999908447266,-1.6274327942913962,106.87000274658205,0.10564481375523482 7651,2016-06-10,109.16000366210938,109.41000366210938,108.13999938964844,108.61000061035156,46300.0,0.0019275513515337739,1.4190487262581197,1.7742173656230729,89.44101674675156,69.17337468540815,-2.3252171889531894,-3.882389610636409,-5.051541932491887,-3.061819170134541,15.376809029487257,1.2700042724609375,1.361343868855755,3.406502914428714,-0.6039485604427455,7.416954389300173,1.4012771769929913,5.411728651864436,-8.566030160156245,92.42424943010788,14.390614005208633,2.0052257374357287,6,-4.695003509521484,-4.695003509521484,-6.532501220703125,-3.825000762939453,11.599998474121108,4,0.1052583132860212,1.61728581116715,108.9499969482422,1.6506020773968366,108.8000030517578,2.113909625580654,107.20999908447266,0.1052583132860212 7652,2016-06-13,108.16000366210938,108.8499984741211,105.66000366210938,108.8499984741211,91900.0,-0.009160864478306219,8.24643129623282,-1.2545290608961022,78.5383076025742,72.33585608319967,-1.0657533259030458,-2.740133470187061,-4.161188587790093,-2.062951813446574,16.539665599707618,3.5,1.4001684459736623,2.2270027160644474,-1.8805987101543877,6.334604142283283,0.17320200295503696,4.280803429173858,-6.860747747343751,66.66666666666666,-15.037133178104398,2.0538007131094176,6,-3.6950035095214844,-3.6950035095214844,-5.532501220703125,-2.825000762939453,12.52999877929686,0,0.11076179106802209,1.4190487262581197,109.16000366210938,1.61728581116715,108.9499969482422,1.6506020773968366,108.8000030517578,0.11076179106802209 7653,2016-06-14,108.5,108.51000213623048,105.70999908447266,107.95999908447266,48000.0,0.003143457159568541,8.999918257243994,-0.7826159068543438,70.63492351829179,73.61383427356654,-1.0453803187095048,-3.0249340435128005,-4.549823567616173,-2.3776855132952903,16.782870769343212,2.8000030517578267,1.5542573060623255,2.4334991455078097,-1.8305804634166805,6.6975787544323,0.3014593410455575,4.565538949970062,-6.551884265446873,75.73323567708333,-3.792673657456973,2.132039804462247,6,-4.034999847412109,-4.034999847412109,-5.87249755859375,-3.164997100830078,12.830001831054688,1,0.11566823089177691,8.24643129623282,108.16000366210938,1.4190487262581197,109.16000366210938,1.61728581116715,108.9499969482422,0.11566823089177691 7654,2016-06-15,108.4000015258789,109.05999755859376,106.33999633789062,108.6999969482422,79400.0,-0.0009216449227750223,4.333353279528351,-0.5555461365659569,68.34418499807407,75.33929942903114,-0.7323799350741069,-2.6355521069550747,-4.432928964752023,-2.2859611146693624,16.915350820484353,2.720001220703139,1.7221420641988772,2.064000701904291,-2.065908615974294,6.1939100197828765,-0.000953957034994346,4.128955360843577,-5.854934757121285,73.06660970052083,-5.542457493263925,2.064954658939291,6,-3.9350013732910156,-3.9350013732910156,-5.114999771118164,-3.0649986267089844,12.779998779296875,2,0.10765680816119971,8.999918257243994,108.5,8.24643129623282,108.16000366210938,1.4190487262581197,109.16000366210938,0.10765680816119971 7655,2016-06-16,109.45999908447266,109.54000091552734,107.98999786376952,108.33000183105469,52700.0,0.009778575126133005,1.4031038010917936,-3.7667149869024943,77.15960639886687,77.29296514040303,-1.508978648751551,-3.3481934407835183,-5.449180004798251,-3.3436821325636004,16.36429141213535,1.5500030517578267,1.990476224780636,2.7944984436035156,-1.2210381463107325,6.810035033517764,0.7867301486463845,4.802266738560647,-6.365737364246897,97.9380956781809,17.322315772427018,2.007768294957127,6,-1.8599967956542969,-4.930000305175781,-6.6074981689453125,-4.124996185302734,11.379997253417969,3,0.09793533080911376,4.333353279528351,108.4000015258789,8.999918257243994,108.5,8.24643129623282,108.16000366210938,0.09793533080911376 7656,2016-06-17,109.5199966430664,109.69000244140624,107.62999725341795,109.69000244140624,171900.0,0.0005481231417465704,23.234528564380483,-0.15044797482967598,77.22628257533063,79.68038363602076,-1.2190303666711628,-3.0519469044931498,-5.425468950668105,-3.385223590745369,15.916429585571645,2.0600051879882812,2.0590073980670525,2.528996276855466,-1.2894634204201907,6.3474559741311225,0.6197664282176305,4.438226125493301,-5.781161003310487,95.78149255991856,13.049373211543397,1.9092298486378305,6,-1.8449935913085938,-4.914997100830078,-6.929994583129883,-4.184993743896484,12.200004577636719,4,0.10034702182270228,1.4031038010917936,109.45999908447266,4.333353279528351,108.4000015258789,8.999918257243994,108.5,0.10034702182270228 7657,2016-06-20,109.51000213623048,111.5999984741211,109.0,110.08000183105469,77300.0,-9.125736981618893e-05,-2.270430172020825,3.3528250235607584,80.51759235711707,79.5251315038961,-0.8886176070039227,-2.6501426341178984,-5.3694863809857765,-3.3374832013515885,15.214290499035709,2.5999984741210938,2.2455003020280344,2.184001541137704,-1.2458395187584017,5.613842601033809,0.46908101118965817,3.8989220710857495,-5.0570264802765195,64.51618753027819,-21.149757860856653,1.7149205299480494,6,-0.8800010681152486,-3.950004577636733,-6.615001678466811,-4.174999237060561,12.0,0,0.10273034225681954,23.234528564380483,109.5199966430664,1.4031038010917936,109.45999908447266,4.333353279528351,108.4000015258789,0.10273034225681954 7658,2016-06-21,111.01000213623048,111.54000091552734,109.37000274658205,109.73999786376952,48500.0,0.013697378967575835,-1.1592080590919263,-2.2280788638889573,81.76645948422133,78.95207063540401,-2.00360098960752,-3.7293948598905473,-6.751282497690525,-4.80468273533576,14.4742069437911,2.1699981689452983,2.425805267209327,3.295501327514657,0.059652890112374735,6.531349764916939,1.6775771088135087,4.913425546215805,-5.556443285733124,88.78334413922072,1.524262843572231,1.6179242187011442,6,-2.3800010681152486,-5.450004577636733,-8.062501907348647,-5.985000610351577,11.72000122070311,1,0.0871993524808381,-2.270430172020825,109.51000213623048,23.234528564380483,109.5199966430664,1.4031038010917936,109.45999908447266,0.0871993524808381 7659,2016-06-22,111.27999877929688,111.87000274658205,110.83999633789062,110.83999633789062,43900.0,0.0024321830273912326,-3.681821334443122,0.34645744974828313,82.22229992921612,78.42785262338262,-2.106316822182933,-3.768903301277618,-6.881381804318323,-5.073507008041915,15.368058127251768,1.0300064086914205,2.663223954667771,3.2964981079101534,-0.189082607286025,6.782078823106332,1.5537077503120713,5.0392884655082355,-4.965938381492194,86.08483012023454,-2.4594522022471637,1.7427903575980883,6,-2.514995574951172,-5.584999084472656,-8.237497329711914,-6.8249969482421875,10.330001831054688,2,0.09031275307335429,-1.1592080590919263,111.01000213623048,-2.270430172020825,109.51000213623048,23.234528564380483,109.5199966430664,0.09031275307335429 7660,2016-06-23,113.52999877929688,113.69000244140624,111.87000274658205,112.3000030517578,80000.0,0.02021926693639209,1.3483820793258645,2.795429324455574,88.03884749898478,78.27205604029743,-4.065893946495251,-5.730691767968807,-8.989212424818788,-7.29566692144077,15.90745229956414,2.410003662109361,2.7618399516827736,5.176998138427734,1.013406922421126,9.340589354434343,3.09520253042443,7.258793746431039,-6.326987605687819,97.35967780313936,8.89154438815298,2.0817956080033073,6,-3.8549957275390625,-6.924999237060547,-10.329998016357422,-9.074996948242188,8.80999755859375,3,0.067383084718873,-3.681821334443122,111.27999877929688,-1.1592080590919263,111.01000213623048,-2.270430172020825,109.51000213623048,0.067383084718873 7661,2016-06-24,112.76000213623048,113.93000030517578,109.93000030517578,111.12999725341795,149800.0,-0.006782318782221353,1.0151127305152625,1.32521182498233,80.51819911103539,78.49204398568199,-3.0525422687673682,-4.646842165826101,-8.042120554316043,-6.471208444724269,16.125986218995624,4.0,2.633169890012681,4.056501388549819,-0.3571766209015408,8.470179398001179,1.849662383824139,6.263340393275499,-4.389332534417932,76.26778708883708,-11.184861287691831,2.2068390047256785,6,-2.940002441406264,-6.035003662109389,-9.805000305175795,-8.305000305175795,8.979995727539034,4,0.07165656304172763,1.3483820793258645,113.52999877929688,-3.681821334443122,111.27999877929688,-1.1592080590919263,111.01000213623048,0.07165656304172763 7662,2016-06-27,113.0999984741211,113.62000274658205,111.04000091552734,111.91999816894531,103000.0,0.0030152211018925623,1.3243167079637332,0.7239243990114455,80.51819911103539,79.59018571820906,-2.925786033903435,-4.649494255583079,-8.197419557665143,-6.755969375659589,16.35632998298164,2.5800018310547017,2.5086507779714964,4.0309978485107365,-0.5733830684239791,8.635378765445452,1.7288073900433858,6.333188306978087,-3.6174627316358965,81.79819571415182,-4.266293228166674,2.3021904584673565,6,-2.9650001525878906,-6.375,-10.144996643066406,-8.644996643066406,8.510002136230469,0,0.07621576359750715,1.0151127305152625,112.76000213623048,1.3483820793258645,113.52999877929688,-3.681821334443122,111.27999877929688,0.07621576359750715 7663,2016-06-28,113.0,114.08999633789062,112.38999938964844,114.08999633789062,98700.0,-0.0008841598184811117,2.1192709354089088,-0.9237254711796463,75.73536011608707,80.41142739798828,-2.3695138775842395,-4.172743942999972,-7.938769411176395,-6.603790017310672,16.75357590230607,1.6999969482421875,2.348010861166003,3.5559993743896428,-1.0461517896674906,8.158150538446776,1.254923792361069,5.8570749564182165,-3.0699996948242188,73.79813996651133,-10.108782714490005,2.3010755820285675,6,-2.140003204345703,-6.195003509521484,-10.044998168945312,-8.544998168945312,7.959999084472656,1,0.07530975341796897,1.3243167079637332,113.0999984741211,1.0151127305152625,112.76000213623048,1.3483820793258645,113.52999877929688,0.07530975341796897 7664,2016-06-29,115.54000091552734,115.58000183105469,113.47000122070312,113.62000274658205,75800.0,0.02247788420820651,1.1100006103515625,-1.76147212811825,81.23230501436585,80.86394946637706,-4.235615773731709,-6.329205566491098,-10.295392048252864,-9.07647002215215,17.73707199354792,2.5800018310546875,2.430593255035518,5.646500396728513,0.5094518411219155,10.78354895233511,3.077976118925207,8.215024674531819,-4.778001403808588,99.29201938540855,16.38793695744532,2.568524277803302,6,-3.9350013732910156,-7.990001678466797,-12.584999084472656,-11.084999084472656,5.6100006103515625,2,0.0622295515356881,2.1192709354089088,113.0,1.3243167079637332,113.0999984741211,1.0151127305152625,112.76000213623048,0.0622295515356881 7665,2016-06-30,119.2699966430664,119.58000183105469,115.43000030517578,115.76000213623048,163800.0,0.03228315473414356,1.0096835929418024,1.8281238824118509,85.92755909269125,81.83075796830602,-7.183103596355323,-9.554334241127293,-13.791662015326978,-12.708468655078065,19.310081395297455,4.150001525878906,2.761530453791522,8.744996261596683,2.3425856828816904,15.147406840311675,5.543790972239194,11.946201550954171,-7.54439666748047,96.78751151326843,14.46441025732885,3.2012052893574925,6,-4.9799957275390625,-9.71999740600586,-16.31499481201172,-14.814994812011719,0.9700012207031108,3,0.019619384867495038,1.1100006103515625,115.54000091552734,2.1192709354089088,113.0,1.3243167079637332,113.0999984741211,0.019619384867495038 7666,2016-07-01,117.6500015258789,120.26000213623048,117.54000091552734,119.02999877929688,79000.0,-0.013582587094687182,-2.400004768376147,-0.3931622259608503,82.30095619553539,82.02890950590808,-4.792579545727307,-7.435013326128001,-11.871029452779965,-10.999700156158212,18.329281592798548,2.720001220703139,3.132994068987969,6.5660011291503935,-0.28242694343342123,13.414429201734208,3.141787092858479,9.990215165442308,-4.35352117919922,71.69197109767268,-12.090593144973724,3.4242140362919105,7,-2.834999084472642,-7.760002136230469,-14.439998626708984,-13.194999694824219,3.4399948120117188,4,0.03986395878609561,1.0096835929418024,119.2699966430664,1.1100006103515625,115.54000091552734,2.1192709354089088,113.0,0.03986395878609561 7667,2016-07-05,117.94000244140624,119.5999984741211,116.83000183105469,116.94000244140624,60900.0,0.0024649461263588357,-3.540973559796989,-0.7246391233918807,82.24051404718364,82.08158223512609,-4.203023950957672,-7.223507964008135,-11.871779292016342,-11.214307252594537,17.41330547751493,2.7699966430664062,3.390254606501827,6.302502059936515,-0.8925157592792488,13.497519879152279,2.704993150328633,9.900010969544397,-3.250817736816387,70.52097985821128,-13.689887731282184,3.5975089096078836,7,-2.845001220703111,-8.050003051757798,-14.444999694824205,-13.485000610351548,3.3299942016601705,1,0.03221973328558447,-2.400004768376147,117.6500015258789,1.0096835929418024,119.2699966430664,1.1100006103515625,115.54000091552734,0.03221973328558447 7668,2016-07-06,118.4800033569336,118.6500015258789,117.25,117.25,51300.0,0.004578606955647935,-1.2764190324961697,1.2300033569335938,83.42182031223925,82.2148622776842,-3.9917468941793004,-7.247479526775862,-12.103520608921656,-11.673412166600116,16.447828874776967,1.4000015258789062,3.701835723325857,6.279002761840815,-1.2150758291636379,13.773081352845267,2.5319634663385955,10.026042057343034,-2.676655166015621,73.7849994213345,-11.3466278166633,3.747039295502225,7,-3.3850021362304688,-8.590003967285156,-14.985000610351562,-14.025001525878906,3.0,2,0.02641793690694394,-3.540973559796989,117.94000244140624,-2.400004768376147,117.6500015258789,1.0096835929418024,119.2699966430664,0.02641793690694394 7669,2016-07-07,118.7300033569336,120.2300033569336,117.86000061035156,119.06999969482422,51700.0,0.0021100607099651114,-1.2788467886879653,-0.2764190324961698,82.48080350984885,81.59730183444688,-3.435062424860604,-7.07831400077157,-12.04083583470748,-11.869301360891427,16.535418675614988,2.3700027465820312,4.056031127137402,6.032502746582026,-1.8200411071475031,13.885046600311554,2.1062308197172683,9.958774673446783,-2.0353243769531133,68.32301864857075,-14.561247903234474,3.9262719268647617,7,-3.6350021362304688,-8.840003967285156,-15.235000610351562,-14.275001525878906,3.6399993896484517,3,0.018782074155553774,-1.2764190324961697,118.4800033569336,-3.540973559796989,117.94000244140624,-2.400004768376147,117.6500015258789,0.018782074155553774 7670,2016-07-08,120.45999908447266,120.87000274658205,118.56999969482422,119.61000061035156,56600.0,0.014570838698102717,1.7544851090268374,-2.5000224396373754,84.31625379795196,82.01930791077095,-4.557980211786756,-8.328819297221827,-13.449005710753681,-13.549426551560316,16.920119514258797,2.3000030517578267,4.365562549513228,7.18699836730957,-1.1794157552647846,15.553412489883925,3.003791306022393,11.370205428596748,-3.2099990844726562,89.85139680207548,8.243345676013874,4.183207061287181,7,-4.504997253417969,-10.264999389648438,-16.797496795654297,-16.00499725341797,2.2700042724609375,4,0.0057280628146310075,-1.2788467886879653,118.7300033569336,-1.2764190324961697,118.4800033569336,-3.540973559796989,117.94000244140624,0.0057280628146310075 7671,2016-07-11,120.6500015258789,121.31999969482422,119.41999816894531,120.93000030517578,42300.0,0.0015773073455944697,2.5849167962227213,-0.3294109199271167,84.55339115651736,82.46766258249117,-3.923707593043673,-8.025347670856021,-13.296088782327985,-13.67421554798183,17.50251938800237,1.9000015258789062,4.701617992817958,6.802500915527347,-1.9440785499840985,15.549080381038792,2.429211182771624,11.17579064828307,-2.7900009155273438,85.07798468343096,1.2538986154249159,4.373289732755721,7,-3.795001983642578,-10.230003356933594,-16.38249969482422,-16.19499969482422,0.9899978637695312,0,-0.003398289738284377,1.7544851090268374,120.45999908447266,-1.2788467886879653,118.7300033569336,-1.2764190324961697,118.4800033569336,-0.003398289738284377 7672,2016-07-12,120.13999938964844,121.30999755859376,119.2699966430664,120.6500015258789,64600.0,-0.00422712084360044,1.229516261501434,1.8214441416893732,80.17187084776141,82.96060821934388,-2.5815391077784966,-6.926965209964678,-12.436865105662406,-13.118228683198652,17.095466764306778,2.040000915527358,4.749428655890512,5.693498992919928,-3.053945784246764,14.44094377008662,1.3197766043365817,10.067221381503273,-1.587998962402338,71.00736133527536,-11.685879906126218,4.3737223885833485,7,-2.7449989318847656,-6.649997711181641,-16.65999984741211,-15.68499755859375,1.94000244140625,1,0.007907415956954322,2.5849167962227213,120.6500015258789,1.7544851090268374,120.45999908447266,-1.2788467886879653,118.7300033569336,0.007907415956954322 7673,2016-07-13,121.0500030517578,121.3000030517578,119.27999877929688,120.63999938964844,54600.0,0.007574526941339199,3.4395519635133036,-0.8039253818420892,80.97657285617254,82.93219353510018,-2.491580930544245,-7.218650333677587,-13.028874491426933,-13.99293528750026,16.666416511026423,2.0200042724609233,4.988039095349038,5.976002502441389,-2.775896595315359,14.727901600198138,1.6000529535630221,10.351952051319756,-1.9444027709960778,92.19662674831109,9.52210154587604,4.375949548878373,7,-2.6750030517577983,-7.560001373291001,-17.5650062561035,-16.59500122070311,0.7899932861328267,2,0.0018173778253813833,1.229516261501434,120.13999938964844,2.5849167962227213,120.6500015258789,1.7544851090268374,120.45999908447266,0.0018173778253813833 7674,2016-07-14,120.06999969482422,121.48999786376952,119.88999938964844,121.16999816894531,49200.0,-0.008095855697868526,-1.1917801060799846,-2.6828991440268886,72.55173916086096,81.44599132045236,-0.8956036541975436,-5.6070067123313265,-11.726036754949348,-12.98377360793262,16.592208656967205,1.5999984741210795,5.224772352488145,4.412499237060544,-4.015999490048415,12.840997964169503,0.1982498735060716,8.626748600615016,-0.8000030517578125,51.36989522640006,-28.230629388833165,4.214249363554479,7,-0.9099998474121094,-6.494998931884766,-16.585002899169922,-15.614997863769531,2.3199996948242188,3,0.011743180358899874,3.4395519635133036,121.0500030517578,1.229516261501434,120.13999938964844,2.5849167962227213,120.6500015258789,0.011743180358899874 7675,2016-07-15,120.18000030517578,121.5,118.95999908447266,120.83999633789062,58700.0,0.0009161373418100638,1.5656531405694294,0.5999972256708674,76.8063588594714,80.83548050533415,-0.9643578729492788,-5.136040967368089,-11.5819950331217,-13.059049738668989,16.59901958508036,2.5400009155273438,5.628346874330177,3.986499786376953,-4.140597404411523,12.113596977165429,-0.07704880901728473,8.050048381771191,1.3099975585937358,48.031526809502495,-30.669069377866137,4.063548595394241,7,-1.0149993896484375,-6.599998474121094,-16.005001068115234,-15.724998474121094,2.6100006103515625,4,0.018222686269305566,-1.1917801060799846,120.06999969482422,3.4395519635133036,121.0500030517578,1.229516261501434,120.13999938964844,0.018222686269305566 7676,2016-07-18,120.51000213623048,121.3000030517578,119.91999816894531,120.5,38700.0,0.0027458964071951364,-1.3589710149652523,-0.015154842960706794,76.78959754535443,80.22982311624202,-0.945426488684987,-4.849099612920597,-11.644690992168506,-13.364350266700015,16.452435059936306,1.3800048828124858,5.746864681835561,3.7670013427734546,-3.935269515156733,11.469272200703642,-0.08413408619163931,7.618136771738548,0.989997863769517,61.02372019956622,-16.57102287482055,3.851135428965095,7,-1.135002136230483,-6.9300003051757955,-16.150005340576186,-16.055000305175795,2.180000305175753,0,0.018421717545017646,1.5656531405694294,120.18000030517578,-1.1917801060799846,120.06999969482422,3.4395519635133036,121.0500030517578,0.018421717545017646 7677,2016-07-19,120.76000213623048,121.04000091552734,120.12000274658205,120.75,33600.0,0.002074516600849341,2.2280654789789494,1.0,77.7539351676257,79.60005810017384,-0.841874517578546,-4.440742926614618,-11.639923528199787,-13.609500201596376,17.447291033210234,0.9199981689452983,5.3851885085182545,3.4545013427734546,-3.6430971089607596,10.552099794507669,-0.0942978830936454,7.0033005686405545,0.739997863769517,70.86623633693132,-6.910965408570547,3.5487992258671044,7,-1.0800018310547017,-7.1800003051757955,-16.295001983642592,-17.189998626709,0.709999084472642,1,0.007287158312776709,-1.3589710149652523,120.51000213623048,1.5656531405694294,120.18000030517578,-1.1917801060799846,120.06999969482422,0.007287158312776709 7678,2016-07-20,120.69000244140624,121.37000274658205,119.87999725341795,121.37000274658205,46700.0,-0.0005796596024011391,3.3823671307878596,-67.98550724628306,72.37185304105215,78.47684138141865,-0.4754138143111959,-3.8033587326034564,-11.31232901320189,-13.51568789050475,18.545894181459342,1.490005493164091,5.180209865323079,2.900501632690421,-3.6917102112997497,9.492713476680592,-0.3956042893046714,6.196607554685514,0.7591975402832105,68.11034383325818,-6.658471768383777,3.296105921995088,7,-0.6550025939941264,-7.085002899169908,-16.225002288818345,-17.11999893188475,1.2099990844726705,2,0.011517104660953903,2.2280654789789494,120.76000213623048,-1.3589710149652523,120.51000213623048,1.5656531405694294,120.18000030517578,0.011517104660953903 7679,2016-07-21,121.33000183105469,121.4499969482422,119.5199966430664,120.31999969482422,63000.0,0.005302836827426161,2.0880193360554706,-1.4852965925792332,62.232801480935095,76.02312445730567,-0.7910002873412338,-3.84918205661495,-11.687788522316794,-14.131104851109626,19.799277484419832,1.9300003051757955,4.980364942561593,3.0380008697509737,-2.9713492743315015,9.047351013833449,0.033325797709736094,6.042675941792211,-2.3700027465820312,93.30716111533297,20.442708092380897,3.0046750720412363,7,-1.1000022888183594,-7.410003662109375,-16.865001678466797,-17.759998321533203,0.589996337890625,3,0.004203366843644085,3.3823671307878596,120.69000244140624,2.2280654789789494,120.76000213623048,-1.3589710149652523,120.51000213623048,0.004203366843644085 7680,2016-07-22,121.18000030517578,122.48999786376952,120.79000091552734,121.61000061035156,50100.0,-0.0012363102580990049,-1.8099144372213616,-0.4257419759334658,75.39563006612852,75.00559544726246,-0.5901909083686121,-3.2640242279860843,-11.227948959736324,-13.962093359189254,21.198596569828652,1.6999969482421733,4.702898672945921,2.5054992675781307,-3.193459506089951,8.204458041246212,-0.3439801192559031,5.3549786544121645,-2.170201263427728,55.89235622322033,-16.413181488502246,2.8494793868340405,7,-0.4550018310546875,-6.1200027465820455,-16.71500015258789,-17.609996795654297,0.8199996948242188,4,0.009985138483457945,2.0880193360554706,121.33000183105469,3.3823671307878596,120.69000244140624,2.2280654789789494,120.76000213623048,0.009985138483457945 7681,2016-07-25,120.83999633789062,121.5,120.0500030517578,121.0,59800.0,-0.002805776253745673,1.4999868459130496,0.37210127570483137,70.71419696437951,73.95474279355336,-0.24630337632197552,-2.4112775064671723,-10.634342648993453,-13.596720259457811,22.55429815616436,1.4499969482422017,4.451639919742732,1.761495590209961,-3.2797005934505847,6.802691773870507,-0.759102501620319,4.282093682040241,-1.6909893432617196,44.444415902015194,-26.926617311599685,2.5205980918302746,7,-0.11499786376953125,-5.779998779296889,-14.774995803833008,-17.204994201660156,1.7400054931640625,0,0.016137079085836392,-1.8099144372213616,121.18000030517578,2.0880193360554706,121.33000183105469,3.3823671307878596,120.69000244140624,0.016137079085836392 7682,2016-07-26,121.72000122070312,124.05999755859376,120.93000030517578,122.5999984741211,115100.0,0.00728239746343462,-1.5447141612160011,5.499856952126645,72.0707723234563,72.96520940102933,-0.9818695215464572,-2.7535581459314074,-11.198868038685262,-14.436081717674284,24.338682097521286,3.220001220703139,3.982564444273791,2.2105003356933537,-2.0994561426973206,6.520456814084028,0.05552209649802364,4.365478574888684,-2.4373545913085906,48.458240836745965,-21.673551782210843,2.1549782391953354,7,-0.21000289916992188,-5.19000244140625,-15.579999923706055,-18.009998321533203,0.279998779296875,1,0.007969119380341727,1.4999868459130496,120.83999633789062,-1.8099144372213616,121.18000030517578,2.0880193360554706,121.33000183105469,0.007969119380341727 7683,2016-07-27,121.51000213623048,122.12999725341795,120.79000091552734,121.5,99900.0,-0.0017252635751446865,1.1440072266066337,-0.011366099373190074,69.04103976890315,72.57513169081179,-0.781992426163086,-1.9745586172687837,-10.709945014519008,-14.166767782030874,26.43534646090312,1.3399963378906108,3.4650493201926196,1.5750011444091996,-1.5451233363386336,4.695125625157033,0.01493890403529008,3.135063384783109,-1.9407144510839913,43.832711274528926,-25.432039765946676,1.5600622403739162,7,-3.814697279835855e-06,-4.795001983642578,-14.41500282287599,-16.84500122070314,0.5499954223632812,2,-0.0003291985418822918,-1.5447141612160011,121.72000122070312,1.4999868459130496,120.83999633789062,-1.8099144372213616,121.18000030517578,-0.0003291985418822918 7684,2016-07-28,122.7300033569336,123.01000213623048,120.9499969482422,121.81999969482422,65900.0,0.010040335768699116,1.8027258195104194,90.98093058720865,66.71573132939767,71.45395085413695,-1.7712584946470997,-2.7703200142226763,-11.540184039680497,-15.318959321733416,28.40492462529752,2.0600051879882812,3.1280312363959837,2.435502243041995,-0.1662500198504091,5.037254505934399,1.134626111595793,3.736378374488197,-2.8912730793802695,66.83301686840501,0.16521895571743528,1.3008761314462018,7,-0.9400062561035156,-5.735004425048828,-15.635004043579102,-18.06500244140625,1.0399932861328125,3,-0.006762827412632011,1.1440072266066337,121.51000213623048,-1.5447141612160011,121.72000122070312,1.4999868459130496,120.83999633789062,-0.006762827412632011 7685,2016-07-29,121.61000061035156,123.41999816894531,121.47000122070312,122.56999969482422,124000.0,-0.009125745261529428,-2.1451617865119457,-1.054939803481002,56.217591233734474,69.16817237506805,-0.4772681359151818,-1.545247114089193,-10.030884285906552,-14.10663375309261,28.992998637410004,1.9499969482421875,2.644687958335581,1.1984992980956974,-1.4196737919189104,3.8166723881103053,-0.11058724691160648,2.5075858431030014,-1.5179942959358073,38.90273555074418,-24.385550337555976,1.3090865450073021,7,0.17999649047851562,-4.615001678466797,-14.379999160766602,-16.80999755859375,2.4199981689453125,4,0.002549112384161667,1.8027258195104194,122.7300033569336,1.1440072266066337,121.51000213623048,-1.5447141612160011,121.72000122070312,0.002549112384161667 7686,2016-08-01,122.33999633789062,123.16000366210938,120.75,121.61000061035156,72900.0,0.006002760660104078,1.0337494607940974,-0.7604129413728155,63.853854180879665,67.62371893209628,-1.0285426449885904,-2.00886003296759,-10.359587220432132,-14.737208387803804,29.20832000740336,2.410003662109375,2.443569914470231,1.6939952850341768,-0.7144920537859605,4.102482623854314,0.4897516156241011,2.8982389544442526,-2.0099105488241946,48.036178569452694,-13.685981904807583,1.2042436694100704,8,-0.5499992370605469,-5.344997406005859,-14.199995040893555,-16.629993438720703,1.5600051879882812,0,-0.0027791102506786736,-2.1451617865119457,121.61000061035156,1.8027258195104194,122.7300033569336,1.1440072266066337,121.51000213623048,-0.0027791102506786736 7687,2016-08-02,121.73999786376952,122.8499984741211,121.62000274658205,122.38999938964844,68000.0,-0.0049043525591089265,-1.7640609328521903,-0.8904182604878855,54.52158375171609,65.64035567772561,-0.307220263994779,-1.169541698018449,-9.350546468111546,-14.0289317791662,29.81966634977593,1.2299957275390483,2.164615322948393,0.903997039794902,-1.1838754995488188,2.9918695791386227,-0.1399392298769584,1.9479333094667624,-1.1861173685314412,37.07859710482799,-19.929986588907084,1.0439362696718582,8,0.049999237060561086,-4.18999862670897,-13.46749877929686,-15.90999603271483,0.6399993896484375,1,0.006899983423896305,1.0337494607940974,122.33999633789062,-2.1451617865119457,121.61000061035156,1.8027258195104194,122.7300033569336,0.006899983423896305 7688,2016-08-03,121.61000061035156,122.5,120.8000030517578,122.04000091552734,69700.0,-0.0010678269730497458,1.5185168440267636,0.6615373780766783,61.35692817010604,65.54303642096681,-0.03687508200937373,-0.8358861031034337,-8.818446266166987,-13.79095175847857,30.24680295954112,1.6999969482422017,1.8538702742329463,0.617499923706049,-1.1751613283453821,2.41016117575748,-0.27883070231966656,1.5138305497317646,-0.8600006103515625,32.20978277641572,-24.45818032401226,0.8963306260257141,8,0.44499969482421875,-3.3850021362304688,-13.180002212524414,-15.779998779296875,-3.8499984741210795,2,0.003206968075742722,-1.7640609328521903,121.73999786376952,1.0337494607940974,122.33999633789062,-2.1451617865119457,121.61000061035156,0.003206968075742722 7689,2016-08-04,120.95999908447266,122.56999969482422,120.72000122070312,121.27999877929688,59600.0,-0.005344967705094961,-3.6250226498946185,0.7441848086442753,55.3278551833971,63.31328365621888,0.6203594972357251,-0.010806991653481646,-7.851357362729473,-13.015851577986638,30.151488247795683,1.8499984741210938,1.478223353744923,-0.14400138854981037,-1.587555582149463,1.2995528050498422,-0.8657784853496366,0.5777757082500159,3.099998474121108,8.888819816103128,-46.85275923941591,0.721777096799828,8,1.095001220703125,-2.1949996948242188,-12.12750244140625,-15.049999237060547,0.05000305175782671,3,0.009093902798006148,1.5185168440267636,121.61000061035156,-1.7640609328521903,121.73999786376952,1.0337494607940974,122.33999633789062,0.009093902798006148 7690,2016-08-05,121.1500015258789,122.25,120.83999633789062,121.48999786376952,76300.0,0.0015707873912396142,-1.937487085750616,1.0624895691771723,54.456815336978615,61.506907919841005,0.47567671274818224,-0.15438089525662235,-7.723263958975423,-13.06864063495621,29.85264767520064,1.410003662109375,1.2662104358110753,0.011500930786127128,-1.3998705195776324,1.4228723811498867,-0.6941847943957526,0.7171866559680069,2.8431961059570483,17.62294569377392,-35.90343741502293,0.7056857251818764,8,1.2399978637695312,-1.4050025939941406,-11.572502136230469,-14.494998931884766,-1.6100006103515625,4,0.021626042791488054,-3.6250226498946185,120.95999908447266,1.5185168440267636,121.61000061035156,-1.7640609328521903,121.73999786376952,0.021626042791488054 7691,2016-08-08,120.23999786376952,121.37000274658205,120.1999969482422,120.91000366210938,49000.0,-0.007511379699941645,-2.1199837241240185,1.970626514675647,46.683651126988195,58.686116675788995,1.4434101621128264,0.7624211201076179,-6.486607556967826,-12.057256495377004,29.223811414776296,1.1700057983398438,1.170857901987489,-0.8780025482177933,-2.330559290778922,0.5745541943433352,-1.6042809194983647,-0.15172417693722196,3.687735839843782,1.5094676413081967,-47.76538158131175,0.7262783712805645,8,1.569999694824233,0.2050018310547017,-8.319997787475572,-11.584995269775376,-1.5099945068359233,0,0.03152030092200597,-1.937487085750616,121.1500015258789,-3.6250226498946185,120.95999908447266,1.5185168440267636,121.61000061035156,0.03152030092200597 7692,2016-08-09,121.08999633789062,121.4800033569336,120.26000213623048,120.26000213623048,47800.0,0.007069182378763417,-1.9397825147763765,-1.2387865951558983,52.320147418842716,56.8282397480045,0.5527779568662652,-0.01344617885879984,-6.99463090913784,-12.817945391938366,28.67574416479275,1.2400054931640767,1.011017640029607,-0.07550392150878338,-1.4536261143644538,1.302618271346887,-0.7645650179366186,0.6135571749190518,2.6886278955078353,37.55267334318356,-8.953802729581426,0.6890610964278383,8,0.720001220703125,-0.6449966430664062,-8.737495422363281,-12.094993591308594,-2.2699966430664062,1,0.02320592346990602,-2.1199837241240185,120.23999786376952,-1.937487085750616,121.1500015258789,-3.6250226498946185,120.95999908447266,0.02320592346990602 7693,2016-08-10,121.2699966430664,121.81999969482422,120.8499984741211,120.98999786376952,37300.0,0.0014865002115740378,-2.464305177111717,0.33735028357648744,49.63232166081217,54.93008311816166,0.37453943289773406,-0.1856378119434794,-6.814164660252317,-12.877622532288399,28.162869548390457,0.970001220703125,0.9177656229188074,0.09349670410156818,-1.284255754591257,1.4712491627943933,-0.5953795252448515,0.7823729334479879,2.3654824989258003,45.14761412691789,4.372695211197467,0.6888762293464142,8,0.5400009155273438,-0.6149978637695312,-8.777496337890625,-12.274993896484375,-1.839996337890625,2,0.009153134667090113,-1.9397825147763765,121.08999633789062,-2.1199837241240185,120.23999786376952,-1.937487085750616,121.1500015258789,0.009153134667090113 7694,2016-08-11,121.4800033569336,121.7699966430664,120.5999984741211,121.48999786376952,47800.0,0.0017317285369875535,3.105313880337304,-0.035694822888230816,51.824832422819824,54.44199880583782,-0.035119772575328057,-0.2999742417924409,-6.687682399754479,-12.96693904347859,27.482470563917282,1.1699981689453125,0.7387932856434816,0.23300323486327557,-1.0471961530521554,1.5132026227787065,-0.4070964590944328,0.873102928820984,2.0180564973086064,62.43924405838499,22.602655120474992,0.6400996939577154,8,0.1999969482421875,-0.5200042724609375,-8.987503051757812,-12.485000610351562,-2.4900054931640767,3,-0.03062233386488289,-2.464305177111717,121.2699966430664,-1.9397825147763765,121.08999633789062,-2.1199837241240185,120.23999786376952,-0.03062233386488289 7695,2016-08-12,122.37000274658205,122.4800033569336,121.48999786376952,121.62000274658205,33700.0,0.007326303630676101,1.0412458706938126,-75.0412213741525,58.72294374177368,53.87189764593716,-0.9006930904935757,-1.0724783073139292,-7.226814565486407,-13.718510995667856,27.53626272170766,1.0,0.6202070903709966,1.0135025024414261,-0.2570270594782329,2.284032064361085,0.3782377214815966,1.6487672834012557,0.9961345914201587,95.1754253877434,53.61162801168898,0.6352647809598323,8,-0.8450050354004048,-1.055004119873061,-9.877502441406264,-13.375000000000014,-3.910003662109389,4,-0.01111383982860581,3.105313880337304,121.4800033569336,-2.464305177111717,121.2699966430664,-1.9397825147763765,121.08999633789062,-0.01111383982860581 7696,2016-08-15,122.7300033569336,123.1999969482422,122.13999938964844,122.16000366210938,29800.0,0.002941902445626976,-2.475354887124054,0.7599995930989584,56.12121940731218,54.04963494100339,-1.340523695127544,-1.3255985329031716,-7.219050203734781,-13.940736932665288,27.724046550815185,1.0599975585937642,0.44312414557028035,1.2625030517578182,-0.08236610484345874,2.607372208359095,0.5900684734571797,1.9349376300584566,0.5094883654782052,84.01379521527079,41.532507364886555,0.6724345783006376,8,-1.030006408691392,-1.2200050354003906,-9.65500259399414,-13.430000305175781,-3.2100067138671875,0,-0.025992034173818235,1.0412458706938126,122.37000274658205,3.105313880337304,121.4800033569336,-2.464305177111717,121.2699966430664,-0.025992034173818235 7697,2016-08-16,121.63999938964844,122.87999725341795,121.5199966430664,122.87999725341795,51000.0,-0.008881316201997613,1.1935531505147048,-2.1754360134384245,50.71192264656891,52.86685654949926,-0.2974793635221715,-0.1752734467767283,-5.779259906263292,-12.723167084540677,27.73319522203709,1.3600006103515483,0.3975348769197353,0.12849922180176065,-1.1758804046127693,1.4328788482162906,-0.5236905914054972,0.7806890350090185,1.5599975585937642,40.000058687684465,-2.2148477730020417,0.6521898132072624,8,0.05999755859376421,-0.13000106811523438,-8.002500534057617,-11.220001220703125,-1.0999984741210938,1,-0.023923019132820578,-2.475354887124054,122.7300033569336,1.0412458706938126,122.37000274658205,3.105313880337304,121.4800033569336,-0.023923019132820578 7698,2016-08-17,122.08000183105469,122.6999969482422,120.80999755859376,121.4800033569336,41400.0,0.0036172512628580566,1.054359769624011,-0.4838705707904491,46.107781695513665,51.84240393973443,-0.7418101939570079,-0.5331354098941148,-5.868112089389541,-13.04180923819851,27.396124767602025,1.8899993896484375,0.22435509508537166,0.4990016937255888,-0.7686866465170112,1.7666900339681888,-0.13484247639570413,1.1328458638468817,1.1199951171875142,56.923239442818804,17.086135141449383,0.6338441701212997,8,-0.3800048828124858,-0.5700035095214844,-6.637500762939453,-11.660003662109375,-2.6399993896484517,2,-0.026703817884455416,1.1935531505147048,121.63999938964844,-2.475354887124054,122.7300033569336,1.0412458706938126,122.37000274658205,-0.026703817884455416 7699,2016-08-18,121.83999633789062,122.66000366210938,121.13999938964844,122.08000183105469,86800.0,-0.0019659689512144807,1.1714204749811992,-0.4000101725519118,51.53945930487891,51.51825326950113,-0.4066090937349003,-0.2666338451170134,-5.323763687550198,-12.694817756527002,27.31411585137873,1.5200042724609375,0.1764832947344388,0.23349647521972372,-1.0334504866777792,1.5004434371172266,-0.3999770057290277,0.8669699561684752,1.2400006103515722,43.096194239964674,3.0111512953890553,0.6334734809487544,8,-0.1399993896484233,-0.3299980163574219,-5.907495498657227,-11.419998168945312,-3.529998779296861,3,-0.019780007429016644,1.054359769624011,122.08000183105469,1.1935531505147048,121.63999938964844,-2.475354887124054,122.7300033569336,-0.019780007429016644 7700,2016-08-19,122.38999938964844,123.25,121.72000122070312,121.72000122070312,56400.0,0.004514142057526982,-3.5671730169213602,-2.791595142729989,50.342955339407524,51.92484262643661,-0.8517963704899074,-0.760320936887183,-5.561593347030254,-13.153669077476778,26.891754801425076,1.529998779296875,0.09636756299424576,0.7229995727539062,-0.5734124083248275,2.01941155383264,0.07479358221453936,1.3712055632932731,-2.190002441406236,64.75410861245196,24.614230071585965,0.6482059905393702,8,-0.6349983215332031,-0.8800010681152344,-6.022499084472656,-11.885002136230469,-4.510002136230483,4,-0.02778005999537969,1.1714204749811992,121.83999633789062,1.054359769624011,122.08000183105469,1.1935531505147048,121.63999938964844,-0.02778005999537969 7701,2016-08-22,122.79000091552734,123.4800033569336,121.62999725341795,121.88999938964844,40700.0,0.0032682533530001834,-1.6056317596427847,1.3432895306201462,57.40478896034029,52.48980279771412,-0.9521715087750664,-1.0611481670976133,-5.645107268727955,-13.45958678218797,27.051181691853,1.8500061035156392,0.1244724572320024,1.0255008697509709,-0.3019676302506298,2.3529693697525715,0.36176661975017055,1.6892351197517712,-2.529003906249983,74.1572680540513,32.240930863122514,0.6637342500008037,8,-0.75,-1.0000038146972656,-6.417499542236328,-12.28000259399414,-3.1200027465820312,0,-0.035263472585471245,-3.5671730169213602,122.38999938964844,1.1714204749811992,121.83999633789062,1.054359769624011,122.08000183105469,-0.035263472585471245 7702,2016-08-23,122.69000244140624,123.3000030517578,122.02999877929688,122.69000244140624,30900.0,-0.0008143861338506531,1.0819721339770134,0.0,57.64870776293195,53.38051236461633,-0.6720136207044192,-0.9325667985185788,-5.191019971532086,-13.276148187213906,26.20088565829307,1.2700042724609233,0.15201924494368768,0.8770023345947067,-0.5130260148575445,2.267030684046958,0.18198815986858108,1.5720165093208323,-2.3002451782226245,70.41201498444052,26.141456608539336,0.6950141747261284,8,-0.650001525878892,-0.9000053405761577,-6.212501525878892,-12.180004119873033,-4.580001831054673,1,-0.0258375233129019,-1.6056317596427847,122.79000091552734,-3.5671730169213602,122.38999938964844,1.1714204749811992,121.83999633789062,-0.0258375233129019 7703,2016-08-24,121.47000122070312,122.69000244140624,120.4800033569336,122.69000244140624,71800.0,-0.009943770449313938,2.622945693773981,-100.0,53.34207260797352,53.549094607411185,0.6474255101552728,0.29964706088772175,-3.6347666791643434,-11.949574375657221,24.946427059568325,2.209999084472642,0.30159821761569106,-0.3409988403320341,-1.7329765942655655,1.0509789136014973,-1.0369877172987998,0.3549900366347316,2.0100021362304688,32.999928792317704,-15.095723037536672,0.6959888769667674,8,0.5100021362304688,0.3199958801269531,-4.840000152587891,-10.960002899169922,-2.3499984741210795,2,-0.007656213845639415,1.0819721339770134,122.69000244140624,-1.6056317596427847,122.79000091552734,-3.5671730169213602,122.38999938964844,-0.007656213845639415 7704,2016-08-25,121.9000015258789,122.2699966430664,121.06999969482422,121.5999984741211,38800.0,0.0035399711933359335,1.3077013366198629,-0.24590389473947807,54.76491459371423,53.109313590960134,0.3165565349102337,-0.20630026922171396,-3.713361739336932,-12.235888725237771,23.313374928031454,1.1999969482421875,0.3528738631756596,0.13050155639648153,-1.1939660722049013,1.4549691849978643,-0.5317322579042099,0.7927353706971729,1.5200018310546852,47.33327229817708,-4.426249569377063,0.662233814300693,8,0.0800018310546875,-0.11000442504882812,-5.0800018310546875,-11.390003204345703,-3.2000045776367045,3,-0.02018046803674911,2.622945693773981,121.47000122070312,1.0819721339770134,122.69000244140624,-1.6056317596427847,122.79000091552734,-0.02018046803674911 7705,2016-08-26,121.91999816894531,123.37000274658205,121.16999816894531,122.0199966430664,25200.0,0.00016404136846670525,-1.7500083446582444,-0.3333248563145313,62.034354044497476,53.766328550647394,0.252574771732057,-0.21279184189157263,-3.4086476774064636,-12.103598820584779,21.711538382896382,2.200004577636733,0.42760052483188815,0.13499832153320312,-1.1888655297448452,1.4588621728112514,-0.526933604105821,0.7969302471722273,-1.4399948120117188,47.999827067057296,-9.698107649715709,0.6619319256390253,8,0.06000518798828125,0.13500213623046875,-4.844999313354492,-11.40999984741211,-5.989997863769531,4,-0.029609585503349023,1.3077013366198629,121.9000015258789,2.622945693773981,121.47000122070312,1.0819721339770134,122.69000244140624,-0.029609585503349023 7706,2016-08-29,122.0,123.0500030517578,121.69000244140624,122.13999938964844,32400.0,0.000656183007350597,-2.578974842893435,1.4000152590218966,57.32689567054893,54.501325553311844,0.06496384131469313,-0.33684139122459555,-3.158248540431856,-12.010302029922997,20.572032300910926,1.3600006103515625,0.4733630080613125,0.2319999694824162,-1.0704146055607993,1.5344145445256316,-0.41920731803918443,0.8832072570040168,-1.4621966552734307,52.5950506602461,-7.335064089611855,0.6512072875216073,8,-0.01999664306640625,0.05500030517578125,-4.107501983642578,-10.995002746582031,-2.220001220703125,0,-0.033770514316246225,-1.7500083446582444,121.91999816894531,1.3077013366198629,121.9000015258789,2.622945693773981,121.47000122070312,-0.033770514316246225 7707,2016-08-30,122.58000183105469,122.6999969482422,121.69000244140624,121.80999755859376,45700.0,0.004754113369300761,1.0,-5.500054495912705,59.909232457937485,56.034820082470034,-0.41088520285956065,-0.8966576686393353,-3.3939753771603307,-12.431353136005697,19.37094589431406,1.009994506835966,0.3915469270854288,0.7700016021728544,-0.5818493834320435,2.1218525877777523,0.09407610937040545,1.4459270949753034,-1.985554498291009,72.66432240930487,10.415526865518679,0.6759254928024515,8,-0.5999984741210938,-0.45000457763670454,-4.687503814697266,-11.575004577636719,-3.1100006103515625,1,-0.023739628150112768,-2.578974842893435,122.0,-1.7500083446582444,121.91999816894531,1.3077013366198629,121.9000015258789,-0.023739628150112768 7708,2016-08-31,122.0,122.98999786376952,121.93000030517578,122.41000366210938,58500.0,-0.004731618717497388,-2.8545151893465985,-0.5324693339674711,53.72489438563316,56.277646202553846,0.17497548976032817,-0.30139252651974857,-2.5176969007887067,-11.667494332228657,18.797654569278937,1.0599975585937358,0.2949668934361398,0.1704998016357422,-1.1804550461820327,1.521454649453517,-0.5049776222731452,0.8459772255446296,-1.3500415589599584,40.434742226320466,-20.88984197222821,0.6754774239088871,8,-0.01999664306640625,-0.15999984741210938,-2.980001449584961,-10.210002899169922,-3.989997863769517,2,-0.03188524089875766,1.0,122.58000183105469,-2.578974842893435,122.0,-1.7500083446582444,121.91999816894531,-0.03188524089875766 7709,2016-09-01,122.05999755859376,122.52999877929688,120.72000122070312,122.52999877929688,43700.0,0.0004917832671620381,6.702097266411272,1.1463342017119118,47.47963949658539,55.959499997795824,0.1670321717590184,-0.28960371864096146,-2.2833161850577284,-11.533435908562538,17.884798599592735,1.80999755859375,0.3341853863923063,0.1754974365234574,-1.1146043357053372,1.465599208752252,-0.469553449590947,0.8205483226378618,-1.3556382314428816,50.56587042704458,-6.209259680498654,0.6450508861143978,9,-0.07999420166017046,-0.21999740600587359,-2.9474983215332173,-10.270000457763686,-3.279998779296889,3,-0.024086472806952197,-2.8545151893465985,122.0,1.0,122.58000183105469,-2.578974842893435,122.0,-0.024086472806952197 7710,2016-09-02,123.7699966430664,124.5,121.05999755859376,122.13999938964844,52500.0,0.01400949630243753,1.226535938352587,-3.4680702551783402,56.933274468435734,55.90710949869532,-1.4825324298001306,-1.8901650181790899,-3.7455325366020418,-13.050718117537002,17.366094079101366,3.440002441406236,0.4365571992796333,1.7544967651367216,0.2621928247361893,3.246800705537254,1.0083447949364484,2.500648735336995,-3.0499954223632812,80.68773564341248,26.22797803365438,0.746151970200269,9,-1.2799949645996094,-1.4199981689453125,-4.377498626708984,-11.979999542236328,-4.549995422363281,4,-0.04096307531982324,6.702097266411272,122.05999755859376,-2.8545151893465985,122.0,1.0,122.58000183105469,-0.04096307531982324 7711,2016-09-06,124.02999877929688,125.18000030517578,123.0999984741211,124.25,38700.0,0.002100687915345789,1.0,-0.13497030147860722,67.91600133599923,57.04791989570279,-1.730079661992761,-1.9517380627494134,-3.724798858150649,-13.094256753471427,17.450331236949022,2.0800018310546875,0.5183292588487234,1.8249988555908203,0.3195207490268359,3.3304769621548047,1.0722598023088352,2.5777379088728054,-3.30999755859375,74.21520713126154,17.185873975115932,0.7527390532819899,9,-1.1999969482421875,-1.3400001525878906,-4.637500762939453,-12.240001678466797,-4.3600006103515625,1,-0.06530676895784304,1.226535938352587,123.7699966430664,6.702097266411272,122.05999755859376,-2.8545151893465985,122.0,-0.06530676895784304 7712,2016-09-07,123.9000015258789,124.02999877929688,123.04000091552734,123.8499984741211,131000.0,-0.0010481113819027499,5.387133293955503,-0.22728533777222915,64.30815516440964,58.266373513084574,-1.5761421631613644,-1.6869174617098963,-3.32074898025904,-12.746354347236235,17.462005250127937,0.9899978637695312,0.5751550047074545,1.5545013427734347,-0.03498361462591504,3.1439863001727844,0.7597588640737598,2.3492438214731095,-2.9124003601074264,71.30046990921703,13.66874504576247,0.7947424786996783,9,-0.9500007629394531,-1.2100028991699219,-4.507503509521484,-12.110004425048828,-3.7099990844726705,2,-0.03325264484134405,1.0,124.02999877929688,1.226535938352587,123.7699966430664,6.702097266411272,122.05999755859376,-0.03325264484134405 7713,2016-09-08,122.37999725341795,125.13999938964844,121.69000244140624,123.6999969482422,79000.0,-0.0122679923627238,-1.555563404757919,-26.39838266707411,53.53403415848544,58.129609020281386,0.09668756835779391,-0.08378672267116372,-1.5354805514085257,-11.029282209118605,16.911593051605532,3.4499969482422017,0.5037794521992538,-0.021002960205095178,-1.5277298873743064,1.485723966964116,-0.7743664237897008,0.7323605033795104,-1.1408521392822166,37.21964962939236,-21.331567722793118,0.7533634635846077,9,0.5700035095214986,0.31000137329102984,-2.709999084472642,-10.590000152587876,-2.549995422363267,3,-0.023778363278510017,5.387133293955503,123.9000015258789,1.0,124.02999877929688,1.226535938352587,123.7699966430664,-0.023778363278510017 7714,2016-09-09,117.76000213623048,121.5199966430664,117.76000213623048,120.77999877929688,50900.0,-0.037751227495295914,-1.4900653551840923,2.2878767736900825,30.230582342413285,54.5958566089387,4.545693952918057,4.47253495862013,3.2196787984264716,-6.241075387784704,16.778400072489262,4.619995117187472,0.31350528456164284,-4.454998016357408,-7.000676755225555,-1.90931927748926,-5.727837385791489,-3.1821586469233267,7.419998168945298,0.0,-55.38031494192241,1.2728393694340765,9,3.709999084472642,3.709999084472642,2.3799972534179545,-5.970005035400405,2.4099960327148295,4,0.002122961918010091,-1.555563404757919,122.37999725341795,5.387133293955503,123.9000015258789,1.0,124.02999877929688,0.002122961918010091 7715,2016-09-12,121.01000213623048,121.06999969482422,118.13999938964844,118.13999938964844,52800.0,0.02759850493413074,-1.0418101053493436,-0.9503330916513707,43.887365804377296,53.1025755126974,1.2885399679450131,1.1757018627108522,0.02514780073445877,-9.300660683234995,16.24063025724154,3.309997558593736,0.31885567276371773,-1.1369979858398267,-3.737313573145059,1.4633176014654055,-2.4371557794924428,0.16315980781278938,4.1299972534179545,43.800549892345394,-8.824373952766166,1.3001577936526145,9,0.45999908447264204,0.45999908447264204,-0.6000022888183736,-9.220005035400405,-1.3800048828125284,0,-0.01842825648761759,-1.4900653551840923,117.76000213623048,-1.555563404757919,122.37999725341795,5.387133293955503,123.9000015258789,-0.01842825648761759 7716,2016-09-13,119.54000091552734,121.0,118.6500015258789,119.63999938964844,57400.0,-0.01214776625694336,-1.5000020290972547,-0.03484264056547831,40.11298975036606,50.90299298963391,2.6517537167208616,2.5238622219280273,1.5869054065637442,-7.60678203827635,15.29821734864068,2.3600006103515767,0.23910963550137865,-2.4474990844726534,-5.278364371262128,0.3833662023168216,-3.862931727867391,-1.032066441077916,5.452398529052729,24.119233628067764,-25.171145160968887,1.4154326433947353,9,1.9300003051757812,1.9300003051757812,1.5274982452392578,-7.750003814697266,0.1100006103515625,1,-0.0026769256514423967,-1.0418101053493436,121.01000213623048,-1.4900653551840923,117.76000213623048,-1.555563404757919,122.37999725341795,-0.0026769256514423967 7717,2016-09-14,118.7300033569336,119.9800033569336,118.61000061035156,119.5,25500.0,-0.006775954093944936,-1.712870987966733,7.700083924620432,41.17268538523289,49.508303100700545,3.1940896002715107,3.2724524844925895,2.4717898991427774,-6.585722974920458,14.852725844254385,1.3700027465820312,0.07018503765996797,-3.111996841430667,-6.29526446586388,0.07127078300254652,-4.703630653647281,-1.520363029214053,6.117748141479481,13.14365286862223,-36.62905172615305,1.591633812216608,9,2.7399978637695312,2.7399978637695312,2.3974952697753906,-6.940006256103516,-1.25,2,0.007917078964327473,-1.5000020290972547,119.54000091552734,-1.0418101053493436,121.01000213623048,-1.4900653551840923,117.76000213623048,0.007917078964327473 7718,2016-09-15,118.81999969482422,119.73999786376952,117.91000366210938,118.77999877929688,43300.0,0.0007579915383315594,-1.0561834835645578,-0.05194946742630666,39.855061537781104,48.661127771944514,2.911777317755053,3.083811065342317,2.4418617599918946,-6.458638659038797,15.087425396329737,1.829994201660142,-0.06854023533675502,-2.8590003967285185,-6.313276990092689,0.5952761966356519,-4.586138693410604,-1.1318621000464333,5.885996816345198,28.191465616946747,-20.985565254619328,1.727138296682082,9,2.6500015258789062,2.6500015258789062,2.3074989318847656,-7.030002593994141,-0.629997253417983,3,0.011530068591993903,-1.712870987966733,118.7300033569336,-1.5000020290972547,119.54000091552734,-1.0418101053493436,121.01000213623048,0.011530068591993903 7719,2016-09-16,119.43000030517578,119.9800033569336,118.8000030517578,119.27999877929688,155100.0,0.005133821005876893,-1.1261401205589137,3.7499523173755485,42.10526825043964,47.01357152550051,2.111528621390221,2.4074325076302046,1.8921966046268892,-6.848202621007886,15.271123907382822,1.1800003051757955,-0.27744198107900786,-2.128499984741211,-5.724369059851938,1.467369090369516,-3.9264345222965744,-0.33056544718584746,5.137076318494863,48.10121998034704,-1.174127366209646,1.7979345375553626,9,2.0400009155273438,2.0400009155273438,1.8024978637695312,-7.640003204345703,-0.3000030517578267,4,0.0033492550017315548,-1.0561834835645578,118.81999969482422,-1.712870987966733,118.7300033569336,-1.5000020290972547,119.54000091552734,0.0033492550017315548 7720,2016-09-19,118.98999786376952,119.94000244140624,118.6999969482422,119.38999938964844,42000.0,-0.0036841868900773234,-1.5306147869615805,-2.6666497126291575,40.669551615724366,43.98618822324775,2.0139738642625247,2.7190628614191183,2.332894154820778,-6.196706482487215,15.12434738185163,1.240005493164034,-0.4221040035146757,-2.39850234985353,-6.147091329774369,1.3500866300673096,-4.2727968398139495,-0.5242078598931101,5.440937270152318,34.95131008463901,-13.32975238327463,1.8742944899604221,9,2.460002899169936,2.480003356933608,2.3300018310547017,-7.200000762939439,1.760002136230483,0,0.009916802473824538,-1.1261401205589137,119.43000030517578,-1.0561834835645578,118.81999969482422,-1.712870987966733,118.7300033569336,0.009916802473824538 7721,2016-09-20,118.45999908447266,119.55999755859376,117.08999633789062,119.55999755859376,51400.0,-0.0044541456325064566,3.490917540002268,2.7499856949397614,37.18904156645571,40.97295337903065,1.8671264689766502,3.065190015027241,2.851318458707013,-5.450081324678081,15.103453812059845,2.470001220703139,-0.5488227808441764,-2.712001037597659,-6.616683401388499,1.1926813261931812,-4.664342219493079,-0.7596598557022389,5.837517389495346,47.40482419436166,2.1168666097048785,1.9523411818954195,9,2.654998779296875,2.674999237060547,2.9599990844726562,-6.670001983642578,1.80999755859375,1,0.009876736265302277,-1.5306147869615805,118.98999786376952,-1.1261401205589137,119.43000030517578,-1.0561834835645578,118.81999969482422,0.009876736265302277 7722,2016-09-21,119.5199966430664,119.83999633789062,118.51000213623048,118.9000015258789,85100.0,0.008948147617643398,1.1111111111110885,-0.5636327065661362,42.5120626053016,39.74828987312132,0.1346463576351482,1.8503976254129384,1.8082664569631959,-6.282534634618614,15.002401765064585,1.3799972534179688,-0.8885223044569983,-1.4935031890869084,-5.396091354179546,2.4090849760057296,-3.4447972716332345,0.4577908934594177,4.489219025458496,84.08285132748502,36.60377713575652,1.9512940825463219,9,-0.21500015258789062,1.6150016784667969,2.085000991821289,-7.729999542236328,-0.339996337890625,2,0.001087724953680702,3.490917540002268,118.45999908447266,-1.5306147869615805,118.98999786376952,-1.1261401205589137,119.43000030517578,0.001087724953680702 7723,2016-09-22,120.54000091552734,121.23999786376952,119.18000030517578,119.83000183105469,119600.0,0.008534172532710826,-1.0497466360478878,1.1451688324473321,45.662109205745864,41.46290396904717,-1.311754375939472,0.7980648980377225,0.7880730345297593,-7.091023443465247,15.846384438582284,2.059997558593736,-1.3464275741108054,-0.42699890136718466,-4.328846938898593,3.4748491361642238,-2.377922920132889,1.5239251173985195,3.192445979772188,83.13260985864513,34.555054392701095,1.9509240187657053,9,-1.3750038146972656,0.5949974060058594,1.0649967193603516,-8.750003814697266,0.40999603271485796,3,-0.025385743615002565,1.1111111111110885,119.5199966430664,3.490917540002268,118.45999908447266,-1.5306147869615805,118.98999786376952,-0.025385743615002565 7724,2016-09-23,119.44000244140624,120.4000015258789,119.01000213623048,120.4000015258789,68700.0,-0.009125588732092127,1.8958348234508442,-1.352113130097483,37.19693903746883,40.71952321716845,0.057678967679436255,1.796420335390792,1.906689651338084,-5.7789684030874895,16.76719337870675,1.5299987792968608,-1.8313524306578586,-1.4039974212646626,-5.3369790151284775,2.528984172599152,-3.37048821819657,0.5624933756672448,4.0267464315969335,56.62663227618751,11.61051404924919,1.9664907969319108,9,-0.27500534057615766,1.6949958801269673,2.1649951934814595,-4.580001831054673,2.7099990844726705,4,-0.010465505479315573,-1.0497466360478878,120.54000091552734,1.1111111111110885,119.5199966430664,3.490917540002268,118.45999908447266,-0.010465505479315573 7725,2016-09-26,118.30999755859376,119.72000122070312,118.11000061035156,118.70999908447266,66200.0,-0.009460857834181824,-3.025024557254165,0.416668653490033,33.91450614900066,40.030802817016735,0.8542439857910011,2.7848887960644078,3.0390195961448825,-4.479326929066318,17.155073966414808,1.6100006103515625,-2.1932690847662286,-2.353502273559556,-6.408036451114455,1.701031903995343,-4.380769362337006,-0.32623518478210656,4.901681213004906,29.397608967017568,-11.432410577063976,2.0272670887774504,9,0.8549995422363139,2.825000762939439,3.295000076293931,-3.4499969482422017,1.740005493164034,0,0.006930941693393811,1.8958348234508442,119.44000244140624,-1.0497466360478878,120.54000091552734,1.1111111111110885,119.5199966430664,0.006930941693393811 7726,2016-09-27,117.87999725341795,118.93000030517578,116.80999755859376,117.4499969482422,72900.0,-0.003634522137174856,-1.4795367036536589,-1.0749966621525926,33.351759782123395,39.16181108333791,1.1443504816714238,3.046603815875656,3.4557576869496245,-3.8783924720024032,17.771346697788644,2.120002746582017,-1.9089942033009208,-2.577502441406267,-6.762673202209498,1.6076683193969643,-4.670087821807883,-0.4849170610046514,5.0868142208323945,24.153490318591295,-12.292549408398386,2.0925853804016183,9,1.145000457763686,3.115001678466811,3.752502441406264,-3.019996643066392,0.1399993896484517,1,0.024346817216258643,-3.025024557254165,118.30999755859376,1.8958348234508442,119.44000244140624,-1.0497466360478878,120.54000091552734,0.024346817216258643 7727,2016-09-28,119.66999816894531,119.70999908447266,117.29000091552734,117.29000091552734,79700.0,0.015184941951425612,-1.033614253520585,5.534873405369327,42.61580569531235,39.468560434174705,-0.5568484363721353,1.0829374279782513,1.6649616056749181,-5.495693781404455,18.22009951981781,2.4199981689453125,-1.9996099386798392,-0.6420013427734403,-4.717372689894006,3.4333700043471254,-2.679687016333716,1.3956843307868354,2.9274044703656443,64.5598287433545,27.046251492891287,2.0376856735602806,9,-0.6450004577636719,1.3250007629394531,2.2450008392333984,-4.80999755859375,-3.1699981689453125,2,0.00501377524276414,-1.4795367036536589,117.87999725341795,-3.025024557254165,118.30999755859376,1.8958348234508442,119.44000244140624,0.00501377524276414 7728,2016-09-29,118.11000061035156,119.20999908447266,117.62999725341795,118.66000366210938,62900.0,-0.013035828381909087,-1.09270412287791,-0.2310939859144545,51.144533855997516,40.472923279236696,0.9966531223045081,2.462834310959849,3.2082769406383704,-3.7711130520387712,18.49182620350425,2.040000915527358,-1.9419795074256427,-2.0074989318847685,-6.1148464927177315,2.0998486289481946,-4.061172712301243,0.04617484853170595,4.140157724116364,36.2117441541686,-5.797250996032595,2.0536737804164815,9,0.9149971008300781,2.884998321533203,3.8049983978271484,-3.25,-4.1200027465820455,3,0.00905934882139392,-1.033614253520585,119.66999816894531,-1.4795367036536589,117.87999725341795,-3.025024557254165,118.30999755859376,0.00905934882139392 7729,2016-09-30,119.12000274658205,119.75,118.01000213623048,118.7300033569336,68400.0,0.00855136847863136,1.1090961214788886,-0.7090858648911341,42.758624721571046,40.70504251321966,-0.06922642933373879,1.2872814618956738,2.1723526927035977,-4.611862115134116,19.694274392360466,1.739997863769517,-1.8227378690300213,-0.8504970550536939,-4.874725435359679,3.173731325252291,-2.862611245206679,1.1616171350992914,2.803745941333432,78.57153978700032,35.269441835874474,2.012114190152992,9,-0.09500503540040484,1.8749961853027202,2.7649974822997905,-4.260002136230483,-2.5300064086914205,4,0.015362610472342997,-1.09270412287791,118.11000061035156,-1.033614253520585,119.66999816894531,-1.4795367036536589,117.87999725341795,0.015362610472342997 7730,2016-10-03,118.6999969482422,119.62999725341795,117.95999908447266,119.02999877929688,48000.0,-0.0035259048745437394,1.1830058841129172,-0.8461598654093776,46.49998569489443,41.739591860823964,0.3411972055362469,1.3786653338608943,2.5658571548338927,-4.002729629789556,19.700422053832803,1.6699981689452983,-1.6927401514558227,-1.0170028686523267,-4.653549037383712,2.6195433000790587,-2.8352759530180265,0.8012702157133731,2.91692667191397,64.28564014200036,17.79046673285427,1.818273084365696,10,0.3250007629394389,2.295001983642564,3.1850032806396342,-3.8149986267089986,-2.7099990844726847,0,0.029064908730714212,1.1090961214788886,119.12000274658205,-1.09270412287791,118.11000061035156,-1.033614253520585,119.66999816894531,0.029064908730714212 7731,2016-10-04,115.93000030517578,119.19000244140624,115.58000183105469,118.5,79900.0,-0.023336113852422846,-1.207953710292685,7.787834651130867,39.971340597650226,41.45728941552937,3.0335865018091397,3.7004397287735458,5.287579479613214,-1.0868538493877224,19.731420046356202,3.6100006103515483,-1.7142074205791857,-3.3819995880126896,-6.7932851819224425,0.029286005897063205,-5.087642384967566,-1.6763567910578132,5.398507751286644,8.393252465374974,-40.57244101508165,1.7056427969548775,10,2.479999542236328,4.450000762939453,6.087501525878906,-0.7300033569335938,0.9199981689453125,1,0.03553871073696602,1.1830058841129172,118.6999969482422,1.1090961214788886,119.12000274658205,-1.09270412287791,118.11000061035156,0.03553871073696602 7732,2016-10-05,119.77999877929688,121.0199966430664,116.9499969482422,117.9800033569336,163100.0,0.03320968225641607,-1.1088036304772,-0.700387407044574,52.708799675535616,42.24025502328379,-0.8668060222673262,-0.49966297297700635,1.4046791659986155,-4.7441119059083405,19.377184435369294,5.089996337890625,-1.5799879882654864,0.6739990234375028,-1.9854695625580234,3.333467609433029,-0.6557352695602532,2.003733316435259,-4.1999969482421875,77.20589988373577,24.554384209297524,1.329734292997763,10,-1.4799995422363281,0.6000022888183594,2.2375030517578125,-3.9350013732910156,-3.5699996948242188,2,-0.014693622926757577,-1.207953710292685,115.93000030517578,1.1830058841129172,118.6999969482422,1.1090961214788886,119.12000274658205,-0.014693622926757577 7733,2016-10-06,119.47000122070312,120.98999786376952,119.4000015258789,119.45999908447266,54200.0,-0.0025880577872182675,-23.46199894359976,0.005556756481822921,50.114813152160814,43.67557436936067,-0.8096979416646093,-0.4414883902486366,1.6842642556437966,-4.261338453107157,20.084042423046473,1.5899963378906108,-1.3342589059500938,0.5095012664794893,-1.6710687273947258,2.6900712603537045,-0.5807837304576111,1.5997862634165898,-3.8899993896484375,71.50740991625891,17.525171588752514,1.0902849969371071,10,-1.1700019836425781,0.9099998474121094,2.5849990844726562,-3.6250038146972656,-0.45999908447264204,3,-0.024859807402332623,-1.1088036304772,119.77999877929688,-1.207953710292685,115.93000030517578,1.1830058841129172,118.6999969482422,-0.024859807402332623 7734,2016-10-07,118.01000213623048,119.9000015258789,117.27999877929688,119.9000015258789,92800.0,-0.01222063337703927,1.7724905742635009,-188.95957284515495,47.342745125297554,45.167600922282546,0.47620134633731936,1.0943060191881813,3.056928211925552,-2.590271888351751,20.47155380071696,2.6200027465820312,-1.2997945871892824,-0.9629978179931555,-3.1172998643220637,1.1913042283357527,-2.0401488411576167,0.11415320517130567,-2.3212004089355673,44.66916585674422,-11.23620104902075,1.0771510231644545,10,0.2899971008300639,2.3699989318847514,3.8999996185302592,-1.480003356933608,1.3099975585937358,4,-0.03406494534099136,-23.46199894359976,119.47000122070312,-1.1088036304772,119.77999877929688,-1.207953710292685,115.93000030517578,-0.03406494534099136 7735,2016-10-10,118.77999877929688,119.2300033569336,118.0199966430664,118.0199966430664,83700.0,0.006524842209370663,-2.1842192440897454,-0.4021176622558825,50.8565302184057,47.112575415202805,-0.24598206050073657,0.15671180533476559,2.242849767957864,-3.1403453683969786,20.880006774755227,1.2200012207031108,-1.3930993805034007,-0.08150100708007812,-2.0109982430844155,1.8479962289242593,-1.0462496250822397,0.8832476109220835,-2.984573153686526,58.82352941176471,1.7667726823074617,0.9647486180021659,10,-0.4799995422363281,1.6000022888183594,3.130002975463867,-2.06499862670897,0.5400009155273438,0,-0.018437468125214074,1.7724905742635009,118.01000213623048,-23.46199894359976,119.47000122070312,-1.1088036304772,119.77999877929688,-0.018437468125214074 7736,2016-10-11,119.22000122070312,119.26000213623048,117.87000274658205,118.30999755859376,92800.0,0.003704347919920581,1.8080639940813916,1.197369874014939,49.169448127947355,47.8407579077178,-0.5318446910938235,-0.3251647777880038,1.7394359765535512,-3.357868741738727,21.332094893434135,1.3899993896484375,-1.2265129875635807,0.37450141906738565,-1.5365246227131308,2.285527460847902,-0.5810116018228655,1.3300144399576368,-3.3200841747436556,55.77406493046363,2.0476944484576123,0.9555130208902572,10,-0.9200019836425781,1.1599998474121094,3.1999988555908203,-2.0050010681152344,1.5800018310546733,1,-0.02709279754958349,-2.1842192440897454,118.77999877929688,1.7724905742635009,118.01000213623048,-23.46199894359976,119.47000122070312,-0.02709279754958349 7737,2016-10-12,119.66999816894531,119.95999908447266,118.16000366210938,118.7699966430664,55100.0,0.003774508837733892,1.4324207292241233,0.989008685737297,47.51285633835257,47.43723818353503,-1.0972267544427439,-0.7390187917232822,1.249291980965154,-3.577317757338747,21.615465308568993,1.7999954223632812,-0.8679362029843105,0.7774986267089901,-1.167501773526567,2.722499026944547,-0.19500157340878843,1.7499988268267685,-3.667679531043703,64.42048462090561,13.818386208014424,0.972500200117775,10,-1.3699989318847656,0.69000244140625,3.0900020599365234,-2.1149978637695312,2.5200042724609233,2,-0.023564801019241743,1.8080639940813916,119.22000122070312,-2.1842192440897454,118.77999877929688,1.7724905742635009,118.01000213623048,-0.023564801019241743 7738,2016-10-13,120.19000244140624,120.66999816894531,118.66000366210938,119.19000244140624,55900.0,0.004345318629710437,1.051023744647693,1.1111092273131862,52.21762222819781,48.48823790649356,-1.4428897863985384,-1.213331503842113,0.698546252288196,-3.868275608357621,21.399099376739912,2.0099945068359375,-0.4231340071656575,1.2290027618408033,-0.7999346481326484,3.257940171814255,0.21453405685407745,2.243471466827529,-4.0873302434013254,85.84083144661406,34.51364030079517,1.014468704986726,10,-1.890003204345689,0.1699981689453267,2.629997253417983,-2.6350021362304545,3.9799957275390767,3,-0.03311426305090448,1.4324207292241233,119.66999816894531,1.8080639940813916,119.22000122070312,-2.1842192440897454,118.77999877929688,-0.03311426305090448 7739,2016-10-14,119.83000183105469,120.58000183105469,119.44000244140624,120.05999755859376,40200.0,-0.002995262526324094,-1.2574368116510954,-0.2299957275390767,54.70881143104563,49.40032965495481,-1.0857641529968873,-0.8662398423175404,1.043943043551124,-3.321469312117273,21.353508380276025,1.1399993896484517,-0.31203813447761775,0.8490020751953153,-1.2071052026728495,2.90510935306348,-0.17905156373876707,1.8770557141293978,-3.628983144148549,70.00008174364632,15.242176880850124,1.0280536389340806,10,-1.5300025939941406,-1.2800025939941406,2.9899978637695312,-1.720001220703125,4.040000915527358,4,-0.006843024971161293,1.051023744647693,120.19000244140624,1.4324207292241233,119.66999816894531,1.8080639940813916,119.22000122070312,-0.006843024971161293 7740,2016-10-17,120.16999816894531,120.31999969482422,119.2300033569336,119.8000030517578,58500.0,0.002837322312403634,2.2537293037873782,-1.608704305712163,57.133961273087294,51.30728750778115,-1.3357841713057326,-1.1734649972427178,0.6868672908948952,-3.4746184953660872,21.291231495222508,1.089996337890625,-0.2597241472256826,1.1299983978271513,-0.9938019511179306,3.253798746772233,0.06809822335461035,2.191898572299692,-3.872599922915967,82.1428279486976,22.54234500060555,1.0619001744725405,10,-1.1850013732910156,-1.7599983215332031,1.3000030517578125,-1.3849983215332031,4.5800018310546875,0,-0.007073300216965062,-1.2574368116510954,119.83000183105469,1.051023744647693,120.19000244140624,1.4324207292241233,119.66999816894531,-0.007073300216965062 7741,2016-10-18,119.62999725341795,121.31999969482422,119.37000274658205,120.76000213623048,46500.0,-0.004493641705546003,-1.3636414078828356,-3.054107555262249,49.8648617300688,50.99129440272928,-0.24109835592624052,-0.5705699098227655,1.2324984195639104,-2.742786416703595,20.20742438239509,1.9499969482421733,-0.15019988541615703,0.5314975738525192,-1.589488248437931,2.6524833961429692,-0.528995337292713,1.5919904849977513,-3.238147039447867,46.51884293809273,-11.939841168439685,1.060492911145226,10,-0.32999801635740766,-1.1799964904785014,1.8400039672851705,-0.3049964904785014,4.810005187988281,1,-0.002591302898194092,2.2537293037873782,120.16999816894531,-1.2574368116510954,119.83000183105469,1.051023744647693,120.19000244140624,-0.002591302898194092 7742,2016-10-19,119.6500015258789,120.2300033569336,118.6999969482422,120.18000030517578,63200.0,0.00016721786274542794,3.8571255570625396,0.46902344171976784,55.80694067657644,51.62375301655324,-0.31456146019252174,-0.6116971940337095,1.1910707106937366,-2.569534394872136,19.42014159709445,1.530006408691392,-0.06812783907854225,0.5450016021728459,-1.582210985128114,2.672214189473806,-0.5186046914776341,1.6086078958233259,-3.06102533267466,37.218020312576186,-23.061075082994606,1.0636062936504775,10,-0.3500022888183594,-1.2000007629394531,1.8199996948242188,0.654998779296875,6.769996643066406,2,0.009611379115863627,-1.3636414078828356,119.62999725341795,2.2537293037873782,120.16999816894531,-1.2574368116510954,119.83000183105469,0.009611379115863627 7743,2016-10-20,117.4800033569336,119.36000061035156,116.72000122070312,119.36000061035156,57200.0,-0.018136215138083167,1.8085140920804335,3.5471727989865838,44.31345493101264,51.28716521718824,1.7248570252723,1.3884879031884765,3.308185334429936,-0.2123059013084685,19.971932018162107,2.9300003051757812,0.3105803576413564,-1.4719966888427791,-3.6048038507788362,0.660810473093278,-2.5384002698108077,-0.40559310787475056,3.839996337890625,16.521791050717248,-39.73144767956816,1.0664035809680306,10,1.5399971008300781,0.9699974060058594,3.9899978637695312,3.5249977111816406,7.5,3,0.04009192160271291,3.8571255570625396,119.6500015258789,-1.3636414078828356,119.62999725341795,2.2537293037873782,120.16999816894531,0.04009192160271291 7744,2016-10-21,118.19000244140624,118.3499984741211,116.12000274658205,117.44000244140624,45900.0,0.006043573920537781,3.1682472227370533,-0.3989367530385731,48.266503048647564,50.999384420548445,1.1656574585590533,0.6113864902875008,2.545692432127666,-0.7458108067748839,20.552274719278525,2.2299957275390483,0.19675791715093283,-0.6994976043701371,-2.8453128396326264,1.4463176308923522,-1.7724052220013817,0.37341001326110757,3.0379972839355673,39.80770980113634,-14.792108096391168,1.0729076176312429,10,0.5299987792968892,0.25999832153321734,3.279998779296889,2.8149986267089986,4.319999694824247,4,0.0505964599713391,1.8085140920804335,117.4800033569336,3.8571255570625396,119.6500015258789,-1.3636414078828356,119.62999725341795,0.0505964599713391 7745,2016-10-24,119.12999725341795,119.62999725341795,118.5199966430664,119.0,28900.0,0.007953251481467083,-1.036690954650738,0.17332967122393939,62.422358408867154,52.47193000731731,0.3134987458865055,-0.2782944771170577,1.5343525852189117,-1.5034905969529149,20.401059757892337,1.4399948120117188,0.17897390280310788,0.19949722290037641,-1.9309774048569608,2.3299718506577136,-0.8657400909782922,1.264734536779045,1.8936825927734589,57.88454371792312,-2.454339108888064,1.0652373138786688,10,-0.40999603271482954,-0.6799964904785014,2.3400039672851705,2.085002899169936,2.3000030517578267,0,0.039788513409271475,3.1682472227370533,118.19000244140624,1.8085140920804335,117.4800033569336,3.8571255570625396,119.6500015258789,0.039788513409271475 7746,2016-10-25,120.75,120.81999969482422,119.0999984741211,119.18000030517578,38800.0,0.013598613144730543,1.0116984112112004,12.07717589060523,54.553998951226305,53.25427918652551,-1.1920017624272248,-1.7626303845623426,-0.15124727414573158,-2.9271928006041605,19.395566035767008,1.720001220703125,0.38149207828163867,1.6759998321533232,-0.5413982841173919,3.893397948424038,0.5673007740179656,2.7846988902886807,0.07753276220704208,98.51064382391995,38.64035380844932,1.1086990581353606,10,-2.029998779296875,-2.299999237060547,0.7100009918212891,0.720001220703125,-0.8600006103515625,1,0.0331262939958592,-1.036690954650738,119.12999725341795,3.1682472227370533,118.19000244140624,1.8085140920804335,117.4800033569336,0.0331262939958592 7747,2016-10-26,120.2699966430664,120.68000030517578,119.61000061035156,120.5,29100.0,-0.003975183080195399,2.6270932202293977,-0.14649898193728345,53.696836621658896,53.41863634135452,-0.6905577150810984,-1.3021329331617437,0.29136828059068876,-2.258074098814234,18.91113147734388,1.1399993896484375,0.44920262127781996,1.1659965515136719,-1.1010326880382877,3.4330257910656314,0.032481931737692094,2.2995111712896517,-4.149993896484361,88.29779981105058,28.66440857216581,1.1335146197759833,10,-1.5499954223632812,-1.8199958801269531,0.8550014495849609,0.8650016784667969,0.12000274658203125,2,0.034672037205716766,1.0116984112112004,120.75,-1.036690954650738,119.12999725341795,3.1682472227370533,118.19000244140624,0.034672037205716766 7748,2016-10-27,119.18000030517578,120.16000366210938,118.80999755859376,120.16000366210938,34000.0,-0.0090629115183688,1.7551050595168296,4.260821972335556,55.59807899820539,53.51744384881671,0.2694374189268842,-0.13477473238432935,1.3163553441271318,-0.9888095273572333,18.54119660189708,1.459999084472642,0.5024972076056144,0.02250022888183878,-2.195737505431211,2.2407379631948885,-1.086618638274686,1.1316190960383636,-2.9687976074218625,65.10637330813998,3.432217622081467,1.1091188671565282,10,-0.45999908447265625,-0.7299995422363281,1.0399971008300781,1.9549980163574219,2.529998779296875,3,0.06074842964617044,2.6270932202293977,120.2699966430664,1.0116984112112004,120.75,-1.036690954650738,119.12999725341795,0.06074842964617044 7749,2016-10-28,120.9499969482422,121.26000213623048,118.81999969482422,120.01000213623048,42800.0,0.014851456943565378,2.1281978549735356,-0.9591750940047178,59.47597706250246,53.7776678254184,-1.480690953897735,-1.8557906813297507,-0.4916861299155215,-2.592813356026653,18.321054874963455,2.440002441406264,0.6050973563636006,1.7009971618652457,-0.6572780158406744,4.059272339571166,0.5218595730122786,2.880134750718213,-4.649418298339839,88.68596472665111,25.550289416840087,1.1791375888529625,10,-2.2299957275390767,-2.4999961853027486,-0.7999992370605611,0.18500137329100141,3.5,4,0.03331960736151096,1.7551050595168296,119.18000030517578,2.6270932202293977,120.2699966430664,1.0116984112112004,120.75,0.03331960736151096 7750,2016-10-31,122.1500015258789,122.29000091552734,120.11000061035156,120.8499984741211,86400.0,0.009921493244437363,1.7594908592233478,1.3829896028634736,61.998364147716586,55.1258347607126,-2.6488504398158312,-2.93453221977191,-1.734306737479102,-3.6205569342047568,17.989889059991356,2.1800003051757812,0.601714115336776,2.72850151062012,0.05558770483463604,5.401415316405604,1.3920446077273851,4.064958413512855,-5.651045936523417,95.97703291379011,30.59198746669773,1.3364569028927415,10,-2.9449996948242188,-3.2150001525878906,-2.0000038146972656,-1.0150032043457031,5.150001525878892,0,0.0029472010303275287,2.1281978549735356,120.9499969482422,1.7551050595168296,119.18000030517578,2.6270932202293977,120.2699966430664,0.0029472010303275287 7751,2016-11-01,120.0500030517578,122.48999786376952,119.76000213623048,121.97000122070312,62900.0,-0.017191964370759316,-1.1839965820312521,-1.4769182013451287,51.3708689252462,54.63293789945369,-0.5397714786617485,-0.5376110990601433,0.2848996731207336,-1.3621132300493315,16.459517470095996,2.729995727539034,0.5263614184938774,0.42250289916991335,-1.6946923021478,2.5396981004876267,-0.6360947014889433,1.48110049982877,-3.2035847428319926,33.69579865034312,-30.497167031026535,1.058597600658854,11,-0.745002746582017,-1.015003204345689,0.09999465942384234,1.0849952697754048,9.349990844726577,1,0.011495187158163,1.7594908592233478,122.1500015258789,2.1281978549735356,120.9499969482422,1.7551050595168296,119.18000030517578,0.011495187158163 7752,2016-11-02,118.0199966430664,120.9499969482422,117.7699966430664,119.76000213623048,66200.0,-0.016909673944915937,-1.8392790239848629,0.9062537252938518,42.94077615300885,54.48041803523104,1.3798044523153692,1.4269396894176225,2.212083152048308,0.8321097364336651,16.44934358894547,3.1800003051757955,0.3192930604331963,-1.519503402709958,-3.753116479898466,0.71410967447855,-2.6363099413042193,-0.40269686411569694,-0.7220919697531087,5.296608799663805,-53.83821644090663,1.116806538594255,11,1.285003662109375,1.0150032043457031,1.9900016784667969,2.9750022888183594,16.459999084472656,2,0.01584479579539022,-1.1839965820312521,120.0500030517578,1.7594908592233478,122.1500015258789,2.1281978549735356,120.9499969482422,0.01584479579539022 7753,2016-11-03,116.5,119.20999908447266,115.62000274658205,117.76000213623048,96700.0,-0.012879144944084375,-1.3774836612039933,0.724136872659671,39.92739843627403,53.55385085607843,3.068895664301806,2.8596378839050516,3.648804688581933,2.503722617800321,16.74446365693155,3.589996337890611,0.24655330680877796,-2.890999984741214,-5.506362096222958,-0.27563787325946976,-4.198681040482086,-1.5833189290003418,5.989997863769517,12.80928499084901,-43.0942723908787,1.3076810557408745,11,2.5550003051757812,2.5349998474121094,3.509998321533203,4.494998931884766,16.800003051757784,3,0.0333905527008449,-1.8392790239848629,118.0199966430664,-1.1839965820312521,120.0500030517578,1.7594908592233478,122.1500015258789,0.0333905527008449 7754,2016-11-04,113.98999786376952,117.12999725341795,102.80999755859376,114.88999938964844,128000.0,-0.02154508271442479,4.323422678599555,0.7142857142857175,33.475939057880154,50.33758203930209,5.498723441657688,5.326101521815232,6.030786005948741,5.1538813808618755,17.1031828712146,14.31999969482419,-0.0042196716629945286,-5.20000190734865,-8.722746419438892,-1.6772573952584082,-6.961374163393771,-3.438629651303529,8.362600097656255,56.8089437591902,4.049968821147218,1.7613722560451242,11,-1.3400001525878764,-1.3400001525878764,6.020000457763686,7.005001068115249,18.989997863769545,4,0.06772525103412486,-1.3774836612039933,116.5,-1.8392790239848629,118.0199966430664,-1.1839965820312521,120.0500030517578,0.06772525103412486 7755,2016-11-07,116.58999633789062,116.83000183105469,113.1999969482422,114.44000244140624,88100.0,0.02280900537631725,1.7604548619169074,-2.3888780570507984,42.6782259087009,49.018051701243714,2.794396195667929,2.691622066003305,3.329694760234176,2.6936561569541766,17.48128771757906,3.630004882812486,0.16018732341598252,-2.4905033111572266,-6.198200107020924,1.2171934847064705,-4.344351709089068,-0.6366549132253851,4.980897607421866,70.02031791469425,15.79156657662687,1.8538483979318479,11,-3.9399986267089844,-3.9399986267089844,3.420001983642578,4.405002593994141,14.029998779296875,0,0.06741573768964226,4.323422678599555,113.98999786376952,-1.3774836612039933,116.5,-1.8392790239848629,118.0199966430664,0.06741573768964226 7756,2016-11-08,115.98999786376952,117.9000015258789,115.8000030517578,115.87000274658205,69600.0,-0.005146226031110257,-15.154175714535581,0.055811840853913254,41.424544774614624,47.654463718238794,2.9593932408984642,3.20136518597549,3.8169650213978628,3.430399935133366,17.645231790243994,2.099998474121108,0.19321675031217467,-2.929001617431652,-6.884235811836433,1.026232576973129,-4.90661871463405,-0.9513845202292543,4.830460226074223,72.65711548312895,15.604250647411526,1.9776170972023912,11,-3.3400001525878764,-3.3400001525878764,4.020000457763686,5.005001068115249,17.439994812011705,1,0.09750845242080186,1.7604548619169074,116.58999633789062,4.323422678599555,113.98999786376952,-1.3774836612039933,116.5,0.09750845242080186 7757,2016-11-09,116.8499984741211,117.5999984741211,112.9000015258789,114.75,78300.0,0.007414437677304209,1.611110522423012,17.500699389627748,48.42734667696616,46.857715682545546,1.7469598386344245,2.233792648369672,2.8332072155003942,2.7136933395465945,18.457026659173998,4.6999969482421875,-0.0606398366001315,-1.9280010223388615,-5.970604782141507,2.114602737463784,-3.949302902240177,0.0933008575624541,3.2500411944726437,85.60975371479371,22.46211230153802,2.0213018799013205,11,-4.200000762939453,-4.200000762939453,2.545001983642578,3.5300025939941406,17.06999969482419,2,0.10740261520108407,-15.154175714535581,115.98999786376952,1.7604548619169074,116.58999633789062,4.323422678599555,113.98999786376952,0.10740261520108407 7758,2016-11-10,116.20999908447266,116.7699966430664,105.05999755859376,115.8000030517578,89000.0,-0.005477102250798782,14.307276888784706,0.19523634791518238,45.04007152366589,45.25372617823037,2.14715622096692,2.6986954880592577,3.358159008765213,3.4707692047866487,20.079393964118022,11.79000091552733,-0.33657808806972866,-2.369000244140622,-6.509593056198909,1.771592567917665,-4.439296650169766,-0.2987038381114786,3.198438899721083,88.8005169178872,21.76279560134114,2.0702964060291458,11,-3.5600013732910156,-3.5600013732910156,3.1300010681152344,4.170001983642578,15.670005798339844,3,0.15721535829103672,1.611110522423012,116.8499984741211,-15.154175714535581,115.98999786376952,1.7604548619169074,116.58999633789062,0.15721535829103672 7759,2016-11-11,119.01000213623048,119.16000366210938,114.69000244140624,116.54000091552734,113400.0,0.024094338471877252,2.2274327264714895,6.0244515156588445,49.725034195899916,43.89002285025075,-1.0694375963989415,-0.17485459696393946,0.4713384119457231,0.8010020167198633,21.47633272852765,4.470001220703139,-0.5231561126629174,0.4720027923584098,-3.6325146971148143,4.576520281831634,-1.5802559523781952,2.5242615370950148,-16.20000457763672,98.93615985143799,29.470759695663418,2.0522587447366103,11,-6.360004425048842,-6.360004425048842,0.32999801635740766,1.3699989318847514,13.620002746582017,4,0.12007394890363554,14.307276888784706,116.20999908447266,1.611110522423012,116.8499984741211,-15.154175714535581,115.98999786376952,0.12007394890363554 7760,2016-11-14,119.31999969482422,120.18000030517578,118.33999633789062,120.01000213623048,80800.0,0.0026048025630558413,2.572827471778614,-0.27935307708465024,46.51389527978227,43.35035911186586,-2.0373347486388838,-0.5816167627944964,0.021208701731808333,0.5884390380826545,22.712095522409975,1.8400039672851562,-0.6571368576462362,0.824500274658206,-3.226114562756706,4.875115112073118,-1.20080714404925,2.849807693365662,-16.183002014160138,94.31216630866042,27.342629550074506,2.0253074187074556,11,-7.440002441406236,-6.670001983642578,0.020000457763671875,1.0600013732910156,12.359992980957003,0,0.11448203207888019,2.2274327264714895,119.01000213623048,14.307276888784706,116.20999908447266,1.611110522423012,116.8499984741211,0.11448203207888019 7761,2016-11-15,119.31999969482422,120.12000274658205,118.54000091552734,119.56999969482422,79000.0,0.0,1.3407328706738422,0.36231755860238085,47.62856463769706,43.87122449905344,-2.404650141655466,-0.6387824920994234,-0.13019459964405655,0.6991574440544639,24.709521914430088,1.5800018310547017,-1.0053057286584561,0.8400001525878906,-3.194676984696585,4.874677289872366,-1.1773384160543543,2.8573387212301355,-15.501281909179667,94.31216630866042,28.79956884722236,2.0173385686422396,11,-7.825000762939453,-6.670001983642578,0.020000457763671875,1.0600013732910156,12.859992980957003,1,0.09470328068441525,2.572827471778614,119.31999969482422,2.2274327264714895,119.01000213623048,14.307276888784706,116.20999908447266,0.09470328068441525 7762,2016-11-16,120.8000030517578,122.0,118.0999984741211,119.30999755859376,58100.0,0.012403648681854396,1.0051424873006845,-5.960021972656136,53.96670491326139,45.43114744094093,-3.8541434282685003,-2.137820331735597,-1.7433342565344532,-0.6658260965545679,26.206969696930727,3.9000015258789062,-1.4914604914806375,2.262503433227522,-1.8738776338428806,6.398884500297925,0.19431289969232068,4.330693966762723,-16.326833965332,92.91619377037948,26.22232003523051,2.068190533535202,11,-8.395004272460923,-8.150005340576158,-1.4600028991699077,-0.4200019836425639,11.690002441406264,2,0.10455289159729575,1.3407328706738422,119.31999969482422,2.572827471778614,119.31999969482422,2.2274327264714895,119.01000213623048,0.10455289159729575 7763,2016-11-17,122.19000244140624,122.77999877929688,120.33999633789062,121.26000213623048,50300.0,0.011506617173286715,1.3128062163501,0.6241589775624871,53.093824761562416,47.610912519127844,-4.863594777035672,-3.327467069752501,-3.2040612360790846,-1.9299584968367611,26.740056613298012,2.44000244140625,-1.657178395004408,3.4170028686523324,-0.9931314779378937,7.8271372152425585,1.2119356953572122,5.6220700419474525,-16.66522350016598,92.70708770129713,27.60557111495416,2.2050671732951144,11,-8.270004272460923,-9.395004272460923,-2.860002517700181,-1.8100013732910014,11.52999877929689,3,0.09599799896201766,1.0051424873006845,120.8000030517578,1.3407328706738422,119.31999969482422,2.572827471778614,119.31999969482422,0.09599799896201766 7764,2016-11-18,124.16999816894531,124.5,122.47000122070312,122.47000122070312,59500.0,0.016204236745870793,-1.388238145245981,1.8279531079518512,54.851096716318786,48.96345371997427,-5.8644027416803794,-5.097855540934887,-5.084296041792513,-3.8118524022840177,26.842138415643525,2.309997558593764,-1.462135582209953,5.097998809814456,0.08467352858544075,10.111324091043471,2.5913361691999484,7.604661450428964,-17.264801640660522,94.84372261912284,32.25779730439007,2.5066626406145103,11,-9.389999389648438,-10.514999389648438,-4.839998245239258,-3.789997100830078,9.419998168945312,4,0.06209234780995154,1.3128062163501,122.19000244140624,1.0051424873006845,120.8000030517578,1.3407328706738422,119.31999969482422,0.06209234780995154 7765,2016-11-21,123.87000274658205,124.6500015258789,122.08999633789062,123.9800033569336,46600.0,-0.0024160056920923267,2.5310490702642405,-0.0647063575409885,60.04206195855664,51.032066740412276,-4.942942749038025,-4.663651047153948,-4.790742060094786,-3.474061064016823,27.841728878955706,2.5600051879882812,-1.05883814383823,4.561003112792989,-0.8926848606350717,10.014691086221049,1.8341591260789585,7.287847099507019,-15.205325871125737,88.09162723844022,20.94864073375733,2.7268439867140315,11,-9.015003204345717,-10.140003204345717,-5.445003509521499,-3.490001678466811,9.169990539550739,0,0.0707193181722292,-1.388238145245981,124.16999816894531,1.3128062163501,122.19000244140624,1.0051424873006845,120.8000030517578,0.0707193181722292 7766,2016-11-22,124.75,125.48999786376952,123.7300033569336,124.27999877929688,70200.0,0.0071041998377789906,-1.2420425498828678,-4.2727146622283225,68.83046465905716,53.2990798495335,-4.972576644181345,-5.511174079942265,-5.619698134393047,-4.284894845863263,29.513889802503325,1.7599945068359233,-0.20996196507344678,5.24100036621094,-0.7062393714078326,11.188240103829713,2.267380497401547,8.214620235020334,-14.167084166492984,89.98649628028288,14.399883403657569,2.9736198688093873,11,-9.47500228881836,-10.60000228881836,-6.052501678466797,-4.369998931884766,8.679992675781222,1,0.05555104349323625,2.5310490702642405,123.87000274658205,-1.388238145245981,124.16999816894531,1.3128062163501,122.19000244140624,0.05555104349323625 7767,2016-11-23,124.44000244140624,125.5,122.5999984741211,124.48999786376952,45000.0,-0.0024849503694891473,1.8019342545121777,-0.10637296279462373,73.82955572713298,56.49791142769651,-3.8808238493929252,-5.136081674678422,-5.23509659946582,-3.9114647629024546,31.353065492293926,2.9000015258789062,0.3083464965883991,4.722502517700178,-1.616551241706432,11.061556277106789,1.552975637996866,7.8920293974034905,-11.770095123662472,79.45742623445263,-3.901964932482514,3.1695268797033087,11,-4.345001220703111,-10.28500366210936,-5.565002441406236,-4.060001373291001,8.360000610351548,2,0.062198570254926144,-1.2420425498828678,124.75,2.5310490702642405,123.87000274658205,-1.388238145245981,124.16999816894531,0.062198570254926144 7768,2016-11-25,126.41999816894531,126.51000213623048,124.7300033569336,124.77999877929688,19600.0,0.015911247900138648,-1.0459870913427973,-32.80299099649016,88.53073211524602,60.80965564095719,-4.7608819863256,-6.899610892206994,-7.11884374978743,-5.824492682923989,32.761871877770375,2.069999694824247,1.0193213155213812,6.340498352050787,-0.661543615024172,13.342540319125746,2.8394773685133146,9.84151933558826,-11.697276022040555,97.96371381867925,10.781314343519497,3.5010209835374773,11,-4.114997863769531,-11.759998321533189,-7.5449981689453125,-6.039997100830078,8.19000244140625,4,0.04801461329011336,1.8019342545121777,124.44000244140624,-1.2420425498828678,124.75,2.5310490702642405,123.87000274658205,0.04801461329011336 7769,2016-11-28,124.9800033569336,126.48999786376952,124.7300033569336,126.0,103100.0,-0.01139056187999099,-1.315787360273837,-0.6219494040696322,78.02277609452915,64.31064239815129,-2.665266773030183,-5.420109672966802,-5.61701394046996,-4.329215479749763,34.90891269242737,1.7599945068359233,1.5080349206915855,4.699003219604492,-2.6327005778375536,12.030707017046538,1.0331513208834764,8.364855118325508,-8.135570811950203,65.38468841213844,-22.978480859701605,3.6658518987210202,11,-2.6750030517578125,-10.32000350952147,-6.245002746582031,-4.600002288818359,8.919990539550781,0,0.06993117001932503,-1.0459870913427973,126.41999816894531,1.8019342545121777,124.44000244140624,-1.2420425498828678,124.75,0.06993117001932503 7770,2016-11-29,122.51000213623048,125.0999984741211,122.31999969482422,125.0999984741211,125200.0,-0.019763171342290442,1.146720239427824,2.539220452828481,69.35870427001933,66.7251023572982,0.3406453959504887,-3.0796505404406815,-3.0984196847650054,-1.8453566658026688,37.55239664272785,2.779998779296875,2.1294878722224695,2.2110019683837976,-5.141759581179613,9.563763517947208,-1.4653788063979079,5.887382743165503,-3.925767064822608,4.53466183047127,-82.27027949665826,3.6763807747817077,11,-0.2050018310547017,-7.850002288818359,-3.925001144409194,-2.1300010681152486,9.489997863769517,1,0.09044154769778912,-1.315787360273837,124.9800033569336,-1.0459870913427973,126.41999816894531,1.8019342545121777,124.44000244140624,0.09044154769778912 7771,2016-11-30,121.43000030517578,123.58000183105469,120.83000183105469,122.5,66000.0,-0.008815621681679042,-1.422911072049151,0.41312787943772394,63.42323148572997,67.77582753201693,1.9572525943697627,-1.99315178556256,-1.96428659239848,-0.760670511680587,40.603588706664276,2.75,2.4488700073168843,1.0620002746582031,-6.306805649439795,8.430806198756201,-2.622402687390789,4.746403236707195,-1.4191271620998407,10.563352850075663,-73.23706507491367,3.6844029620489978,11,1.9949989318847656,-6.770000457763658,-2.844999313354492,-1.0499992370605469,8.629997253417997,2,0.09561058183133464,1.146720239427824,122.51000213623048,-1.315787360273837,124.9800033569336,-1.0459870913427973,126.41999816894531,0.09561058183133464 7772,2016-12-01,119.88999938964844,122.2699966430664,119.75,121.68000030517578,70100.0,-0.012682211246455077,-1.434779724236047,1.6728985290237937,60.244998940124916,68.57040244074611,3.748823417241951,-0.32240149204056934,-0.42110540906010385,0.7832505328488537,42.893098077189805,2.5199966430664062,2.8211300466191744,-0.5715007781982422,-7.86190106668046,6.7188995102839755,-4.216700922439344,3.0736993660428595,6.6200027465820455,2.070996233834092,-77.74691174254137,3.6452001442411066,12,3.240001678466797,-5.229999542236314,-1.3049983978271484,0.4900016784667969,9.690002441406278,3,0.112936803361948,-1.422911072049151,121.43000030517578,1.146720239427824,122.51000213623048,-1.315787360273837,124.9800033569336,0.112936803361948 7773,2016-12-02,120.38999938964844,121.44000244140624,119.80999755859376,119.98999786376952,41100.0,0.0041704896367125155,-3.289474476735517,-0.22346442530230656,54.40612690826441,68.52096135096228,3.315278543229354,-0.5439169242039412,-0.9449323445878122,0.27558777157193504,44.4300376059608,1.6300048828124716,3.208614679251255,-0.26600074768066406,-7.3149606822913285,6.78295918693,-3.790480714985989,3.258479219624661,5.98480270385744,9.495542915357861,-65.09898914455427,3.524479967305331,12,2.740001678466797,-5.729999542236314,-1.8049983978271484,-0.009998321533203125,10.110000610351562,4,0.10308168224126102,-1.434779724236047,119.88999938964844,-1.422911072049151,121.43000030517578,1.146720239427824,122.51000213623048,0.10308168224126102 7774,2016-12-05,121.70999908447266,123.04000091552734,120.97000122070312,121.02999877929688,94700.0,0.010964363331807725,-4.175028848813145,1.699994277975869,57.1685718051706,68.20168466725272,1.7987934970467307,-1.3237693517322953,-2.2384500589359106,-1.0288288852161713,43.06402385532516,2.6500015258789062,3.385490101212639,0.6679988861083928,-5.6517717340777125,6.987769506294498,-2.4918864239846528,3.8278841962014383,4.532306967163109,36.63550735488103,-33.99985911273876,3.159885310093052,12,1.4200019836425781,-7.049999237060533,-3.124998092651367,-1.3299980163574219,6.50000762939456,0,0.10598966085708117,-3.289474476735517,120.38999938964844,-1.434779724236047,119.88999938964844,-1.422911072049151,121.43000030517578,0.10598966085708117 7775,2016-12-06,124.4499969482422,124.4800033569336,121.72000122070312,121.95999908447266,58600.0,0.022512512401449136,1.1646984905829731,3.6617599210133838,63.214843726968844,67.57772678590958,-0.9502043074952837,-3.630880563409079,-4.883151918337106,-3.7389089510653406,41.43050826870105,2.7700042724609375,3.5671267143198406,3.0149967193603686,-3.1137577910072736,9.14375122972801,-0.04938053582344537,6.079373974544183,1.66246298236085,99.3656154884667,30.41466947292126,3.0643772551838198,12,-1.3199958801269673,-9.789997100830078,-5.864995956420913,-4.069995880126967,5.600006103515582,1,0.0759340874244645,-4.175028848813145,121.70999908447266,-3.289474476735517,120.38999938964844,-1.434779724236047,119.88999938964844,0.0759340874244645 7776,2016-12-07,127.3000030517578,127.75,124.2300033569336,124.2300033569336,50600.0,0.02290081296426938,-1.2931576501462507,1.23293266210944,65.64005090183333,66.66778180532073,-3.8000710889079983,-5.8922221413844085,-7.588917584474899,-6.547390067125377,39.81266888351796,3.5199966430664062,3.6337278322959605,5.299502563476551,-0.8009227498813658,11.399927876834468,2.2492899067975998,8.349715220155502,-7.550003051757798,94.37503814697249,27.280066006584335,3.050212656678958,12,-3.5500030517577983,-12.020004272460923,-8.230001449584947,-6.920001983642564,2.709991455078139,2,0.03692063500054488,1.1646984905829731,124.4499969482422,-4.175028848813145,121.70999908447266,-3.289474476735517,120.38999938964844,0.03692063500054488 7777,2016-12-08,129.39999389648438,129.61000061035156,124.81999969482422,127.54000091552734,69000.0,0.016496392728857723,3.2017433786745637,0.6058609660752878,66.77524395274813,64.25050534282096,-5.724487943641535,-7.382284665896066,-9.574997897660552,-8.597214797387053,37.50284685946749,4.790000915527344,3.672838572504901,6.771993637084961,0.3299955780738344,13.213991696096102,3.5509946075793977,9.992992666590524,-9.489993896484378,97.85707501560911,32.59728134507833,3.2209990295055673,12,-4.719993591308594,-13.189994812011719,-10.22999382019043,-9.01999282836914,1.0400085449218466,3,0.005100492219786146,-1.2931576501462507,127.3000030517578,1.1646984905829731,124.4499969482422,-4.175028848813145,121.70999908447266,0.005100492219786146 7778,2016-12-09,134.47999572753906,135.03999328613278,128.52000427246094,130.0,72500.0,0.03925813037609971,1.3285713117948041,2.408608942832649,70.96381759186463,63.466176620302676,-10.662187713678733,-11.619080797904914,-14.429419465454032,-13.595883559312796,34.53439710004556,6.519989013671847,3.6039399126513842,10.938495635986328,3.2647361258524086,18.612255146120248,7.101615880919368,14.775375391053288,-14.181995703124997,96.01991560485915,33.077035973239845,3.836879755066956,12,-7.0849990844726705,-15.555000305175781,-15.309995651245117,-14.099994659423828,-5.539993286132841,4,-0.03643660062580534,3.2017433786745637,129.39999389648438,-1.2931576501462507,127.3000030517578,1.1646984905829731,124.4499969482422,-0.03643660062580534 7779,2016-12-12,133.30000305175778,134.91999816894528,132.30000305175778,133.58000183105472,73200.0,-0.008774484780412872,-1.298242561336292,-0.062499787126078336,68.5119912197485,63.37209739249481,-9.138948206068648,-9.816945478182248,-13.065467537216051,-12.350812670302474,32.30262626099055,2.6199951171875,3.4713838889438478,9.044002914428688,0.5315355395599397,17.556470289297437,4.787769226994328,13.300236601863062,-12.117483431640593,86.93700247096301,26.05268789298141,4.256233687434371,12,-5.905006408691392,-14.375007629394503,-14.255002975463839,-12.92000198364255,-4.479995727539006,0,-0.021005273725842266,1.3285713117948041,134.47999572753906,3.2017433786745637,129.39999389648438,-1.2931576501462507,127.3000030517578,-0.021005273725842266 7780,2016-12-13,132.97999572753906,134.35000610351562,132.3699951171875,133.97000122070312,53300.0,-0.0024006550404539473,1.262849968174803,3.535749318800372,66.51946920706325,63.71612380597629,-8.021090364080564,-8.876180388848795,-12.547886518538576,-11.964532176287378,30.316044706581767,1.980010986328125,2.905459211381725,8.040995788574222,-0.9807230691004918,17.062714646248935,3.530136359736872,12.551855217411571,-10.966027687460937,80.94357559918349,22.759796076665012,4.510859428837353,12,-5.5849990844726705,-12.930000305175781,-20.329998016357422,-18.984996795654297,-5.409996032714844,1,-0.03586997418352311,-1.298242561336292,133.30000305175778,1.3285713117948041,134.47999572753906,3.2017433786745637,129.39999389648438,-0.03586997418352311 7781,2016-12-14,130.6199951171875,133.16000366210938,130.25,133.1300048828125,74300.0,-0.01774703478850259,1.2645878357517752,2.5353493318537015,61.46141438152646,63.85128107724313,-4.716375239190214,-5.930253496912485,-9.924363152206212,-9.545879972337048,28.001098073650866,2.910003662109375,2.6343316977385456,5.115995407104492,-3.839158952162961,14.07114976637196,0.6384182274707655,9.593572586738219,-7.8244655623460915,56.75145850674307,1.2066585946391868,4.477577179633732,12,-3.1949996948242188,-10.569999694824219,-17.96999740600586,-16.624996185302734,-1.080001831054716,2,-0.004363742816850813,1.262849968174803,132.97999572753906,-1.298242561336292,133.30000305175778,1.3285713117948041,134.47999572753906,-0.004363742816850813 7782,2016-12-15,133.42999267578122,133.8800048828125,127.5999984741211,131.02999877929688,77500.0,0.021512767291659296,2.806043371711287,-0.9561691469701278,62.612443685500814,64.76309405249162,-6.038785858978855,-8.164106926150708,-12.556868216354502,-12.294341664890084,26.17714838143558,6.280006408691406,2.7550235881294185,7.294493484497039,-2.0373219154365927,16.62630888443067,2.6285857845302303,11.960401184463848,-9.899795297062326,78.36019176045316,27.01696703592185,4.665907699966813,12,-5.424995422363253,-13.37999725341794,-20.77999496459958,-19.434993743896456,-0.739990234375,3,-0.025631404906507504,1.2645878357517752,130.6199951171875,1.262849968174803,132.97999572753906,-1.298242561336292,133.30000305175778,-0.025631404906507504 7783,2016-12-16,133.91999816894528,135.0,132.82000732421878,134.17999267578122,196000.0,0.003672378925739128,1.294718075153091,-0.10833132001576874,66.65423526559184,65.8170566592051,-4.925720514289537,-8.148026213580167,-12.8500341208576,-12.715984123096092,24.455761184504475,2.1799926757812216,3.1445091962473413,7.197999191284154,-2.5546796673581866,16.95067804992651,2.321659761962991,12.074338620605332,-9.699213035781554,85.40538367083049,34.3578660639069,4.876339429321175,12,-5.540000915527315,-13.870002746582003,-21.270000457763643,-19.92499923706052,-2.75,4,-0.025985631534648834,2.806043371711287,133.42999267578122,1.2645878357517752,130.6199951171875,1.262849968174803,132.97999572753906,-0.025985631534648834 7784,2016-12-19,131.8800048828125,133.6199951171875,130.57000732421878,133.6199951171875,90400.0,-0.015232924985253193,2.5057527711519247,6.6924115264980335,67.73950048113437,66.31979629855681,-1.4431660022477502,-5.798072672806001,-10.585780405080783,-10.638276169344252,23.40614463161186,3.3499908447265057,3.7333596879323636,4.772505569458005,-5.16323687341324,14.708248012329236,-0.19536565197762457,9.74037679089362,-7.0100672604706205,57.837912515606746,0.8693711978923631,4.967871221435618,12,-2.245006561279297,-7.015007019042997,-19.23000717163086,-17.885005950927734,-1.279998779296875,0,-0.02229301131751349,1.294718075153091,133.91999816894528,2.806043371711287,133.42999267578122,1.2645878357517752,130.6199951171875,-0.02229301131751349 7785,2016-12-20,132.6300048828125,133.25,131.47000122070312,132.47000122070312,51800.0,0.005686987960505707,1.542866485013624,-0.09195664374912306,71.47240618811908,66.96783577481078,-1.0178445036257813,-6.174727378693774,-11.123004236685006,-11.32793415113457,22.231384996709558,1.779998779296875,4.538535355486587,5.08450546264649,-5.021198469772287,15.190209395065253,0.03165349643711579,10.137357428855879,-7.1498639206431704,67.97304556087894,4.922456618460217,5.052851966209384,12,-2.7000083923339844,-6.060009002685561,-19.98000717163086,-18.635005950927734,-4.470001220703125,1,-0.028726512993497266,2.5057527711519247,131.8800048828125,1.294718075153091,133.91999816894528,2.806043371711287,133.42999267578122,-0.028726512993497266 7786,2016-12-21,131.67999267578122,134.82000732421878,131.63999938964844,132.91999816894528,42200.0,-0.007162875458465612,-3.8182228027792164,-7.749856952126645,73.12669820588044,67.67355291404772,0.6915290325335377,-4.931772166606777,-9.981052866433174,-10.334147546793474,21.131898136136325,3.180007934570341,5.25479462518075,3.7879936218261463,-6.389100621769273,13.965087865421566,-1.3005534999715564,8.876540743623849,-5.626260574174083,55.1350454103527,-14.98343188536144,5.088547121797709,12,-0.35999679565426845,-5.109996795654283,-19.414995193481417,-17.684993743896456,-4.109992980957003,2,-0.031211977593866624,1.542866485013624,132.6300048828125,2.5057527711519247,131.8800048828125,1.294718075153091,133.91999816894528,-0.031211977593866624 7787,2016-12-22,132.17999267578122,133.03999328613278,130.78999328613278,131.99000549316406,49100.0,0.00379708405081014,1.3560352472179207,-0.15321479111546346,73.12669820588044,67.91387298227168,0.701066941335398,-5.082776859203349,-10.293853255886745,-10.777441002678998,19.833699122450767,2.25,5.68701287722169,3.900994110107405,-6.311981750358967,14.113969970573763,-1.2054938201257812,9.00748204034059,-5.58708490310255,36.34284454609228,-39.73201626187469,5.106487930233179,12,-0.8799934387206747,-5.609996795654283,-20.10749435424802,-18.184993743896456,-6.109992980957003,3,-0.01997276090129607,-3.8182228027792164,131.67999267578122,1.542866485013624,132.6300048828125,2.5057527711519247,131.8800048828125,-0.01997276090129607 7788,2016-12-23,132.49000549316406,133.5,131.33000183105472,132.85000610351562,30400.0,0.002345383829330805,1.6144738898233855,-1.8948678820981069,72.01797020237515,68.30342620256353,0.08838289942255528,-5.180321281191183,-10.42596829296184,-11.026293185023434,18.781092530503102,2.169998168945284,5.882636114425438,3.907506561279291,-6.432834551624694,14.247847674183276,-1.2626639951727157,9.077677117731284,-5.390272589678148,45.17642750459492,-34.404781144817996,5.170170556451996,12,-1.1900062561035156,-5.0950088500976705,-19.962507247924805,-18.495006561279297,-5.4600067138671875,4,0.0015095247939473921,1.3560352472179207,132.17999267578122,-3.8182228027792164,131.67999267578122,1.542866485013624,132.6300048828125,0.0015095247939473921 7789,2016-12-27,133.72000122070312,134.67999267578122,132.64999389648438,132.99000549316406,31200.0,0.009283686893669207,-1.8793922538335437,-2.027762471919637,70.17848851074456,68.70998390297257,-1.2021943822200285,-6.0311878813519115,-11.44850004424805,-12.176976326492678,17.665923351632106,2.189987182617159,5.941204012351008,4.700502395629883,-5.737073299302978,15.138078090562729,-0.5182854518365332,9.919290243096313,-6.143852694258399,72.70465826868217,-4.1932723641989895,5.218787847466425,12,-2.420001983642578,-6.325004577636733,-20.362503051757812,-19.74500274658203,-6.020004272460923,1,-0.019069720524075517,1.6144738898233855,132.49000549316406,1.3560352472179207,132.17999267578122,-3.8182228027792164,131.67999267578122,-0.019069720524075517 7790,2016-12-28,133.58999633789062,134.19999694824222,132.10000610351562,133.72000122070312,42300.0,-0.0009722171823639547,2.8532071562559755,-0.17808992286950523,65.53083591727861,69.16214185138946,-1.0913258508851698,-5.3002849205931,-11.119225170626947,-11.970643429862747,15.936781629505514,2.099990844726591,5.422501618239465,4.016497802734364,-6.13868518442294,14.171680789891653,-1.0610936908442739,9.094089296313015,-5.566017125864619,69.47874189261306,-4.993296393337786,5.077591493578646,12,-2.289997100830078,-6.194999694824233,-19.37249755859375,-19.61499786376953,-7.9499969482421875,2,-0.022381842326070434,-1.8793922538335437,133.72000122070312,1.6144738898233855,132.49000549316406,1.3560352472179207,132.17999267578122,-0.022381842326070434 7791,2016-12-29,133.03999328613278,134.3699951171875,132.14999389648438,133.47999572753906,51700.0,-0.004117097588405616,1.0,3.3845070422537398,59.73260439403512,68.84215970789327,-0.18097767041078328,-4.043189833190837,-10.354826189129199,-11.332205544319635,13.84953601621243,2.220001220703125,5.007944801830206,2.885995101928671,-6.615441883280738,12.387432087138066,-1.8647233906760334,7.636713594533376,-4.59505322966038,57.84062604193225,-13.108529876245413,4.750718492604698,12,-0.2549896240234091,-5.644996643066392,-18.747493743896456,-19.309993743896456,-5.879989624023409,3,-0.036680621394259094,2.8532071562559755,133.58999633789062,-1.8793922538335437,133.72000122070312,1.6144738898233855,132.49000549316406,-0.036680621394259094 7792,2016-12-30,133.42999267578122,134.60000610351562,131.77999877929688,133.0,42800.0,0.002931444748419887,1.0360920148069805,-0.9772506588984713,46.25267246158344,66.5753193963368,-0.6380777524303483,-3.5487421972196103,-10.522122338581596,-11.644176516908857,11.458473244437064,2.82000732421875,4.6840418758080204,2.5989948272704737,-5.67312824353769,10.871117898078637,-1.537066708133608,6.735056362674555,-4.589349425529207,62.68646518936829,-4.881087416861973,4.136061535404085,12,-0.7349853515624432,-6.0349960327148295,-18.71749496459958,-19.27999496459958,-6.119995117187457,4,-0.04391810914054439,1.0,133.03999328613278,2.8532071562559755,133.58999633789062,-1.8793922538335437,133.72000122070312,-0.04391810914054439 7793,2017-01-03,132.80000305175778,134.32000732421878,132.02999877929688,134.32000732421878,47200.0,-0.0047214993525048765,2.0131606685739345,-3.5349538679918493,48.14264790571761,64.39789133240161,-0.20525123057981887,-2.046269559219752,-9.602202120701918,-10.941903766498115,8.938194469359958,2.2900085449219034,4.648523366946733,1.3485050201415731,-5.335257213749003,8.032267254032135,-1.9933760968037006,4.690386137086847,-3.5873987993529113,35.17263514580003,-28.70782301162299,3.3418811169452827,1,0.004997253417997172,-5.405006408691392,-15.675003051757784,-18.64500427246091,-3.139999389648409,1,-0.05067773495690808,1.0360920148069805,133.42999267578122,1.0,133.03999328613278,2.8532071562559755,133.58999633789062,-0.05067773495690808 7794,2017-01-04,134.61000061035156,134.86000061035156,131.88999938964844,131.88999938964844,93900.0,0.0136294993749988,-1.1838234469140234,-1.7894694574109655,55.45151689590553,62.61779252215565,-1.773809418479118,-2.9937713988628616,-11.118147909358953,-12.671712527058048,6.955025259300246,2.970001220703125,4.396486229449096,2.513502502441412,-2.490791515392658,7.517796520275482,0.011355493524376925,5.015649511358447,-5.047753015923007,91.88312170858703,28.915111983529485,2.502147008917034,1,-1.785003662109375,-7.2150039672851705,-16.127500534057617,-19.95000076293944,-3.8899993896484375,2,-0.05631083720886476,2.0131606685739345,132.80000305175778,1.0360920148069805,133.42999267578122,1.0,133.03999328613278,-0.05631083720886476 7795,2017-01-05,133.89999389648438,134.94999694824222,133.16000366210938,134.58999633789062,54400.0,-0.0052745465466745856,1.538990974611976,-0.2536772543167768,62.330805502334655,61.418248888428344,-0.966329697383884,-1.622690992692128,-10.146580533685409,-11.899042329663033,5.430881253296617,1.789993286132841,3.9549658457083865,1.330995941162115,-2.201486364494315,4.863478246818545,-0.43524521166608565,3.0972370939903158,-4.009081560553568,66.87685620628679,2.9935075315152133,1.7662411528282143,1,-1.029998779296875,-6.504997253417983,-15.41749382019043,-19.23999404907225,-5.569992065429659,3,-0.04630319067105615,-1.1838234469140234,134.61000061035156,2.0131606685739345,132.80000305175778,1.0360920148069805,133.42999267578122,-0.04630319067105615 7796,2017-01-06,132.0,134.14999389648438,131.8800048828125,134.14999389648438,29400.0,-0.014189648865505,1.1116236817078538,3.115922158337019,44.22925349018232,58.20742169779521,1.0994498146526155,0.6824587833052078,-8.053936776961834,-9.952545332693745,5.002877523713206,2.269989013671875,3.5773976687163156,-0.8039978027343864,-3.347493168218506,1.739497562749733,-2.0757454854764603,0.4677498800076876,-1.8001428070570853,6.940105608209846,-52.835399090951285,1.2717476827420602,1,1.139999389648466,-4.605003356933608,-13.517499923706055,-17.340000152587876,-4.739997863769517,4,-0.04818182280569361,1.538990974611976,133.89999389648438,-1.1838234469140234,134.61000061035156,2.0131606685739345,132.80000305175778,-0.04818182280569361 7797,2017-01-09,130.05999755859378,132.02999877929688,129.44000244140622,131.3699951171875,61700.0,-0.014696988192471339,-1.0313794011345183,0.6093029197598199,36.05492277449561,54.21152753914193,3.025242683002432,2.8189724693955043,-5.924381140047302,-7.9594444462435945,5.393274855238292,2.5899963378906534,2.963674265810198,-2.7770004272460653,-5.145656084476457,-0.40834477001567393,-3.961328255861247,-1.5926725986308838,4.979995727539006,11.25219120306486,-43.41078212781907,1.1843278286151913,1,2.1350021362304403,-2.6650009155273864,-11.01749801635745,-15.399997711181655,-0.8000030517578409,0,-0.022297354689537974,1.1116236817078538,132.0,1.538990974611976,133.89999389648438,-1.1838234469140234,134.61000061035156,-0.022297354689537974 7798,2017-01-10,129.58000183105472,131.08000183105472,128.91000366210938,130.55000305175778,55800.0,-0.003690571555814648,1.1379305160931144,0.740460327074473,40.63517743292309,50.92893741938399,3.4073655383358243,3.0704757117273687,-5.221362417083597,-7.435627943918803,5.043121238829705,2.169998168945341,2.346015520467745,-3.0119964599608977,-5.662045161431507,-0.36194775849028815,-4.3370208106962025,-1.686972109225593,5.347991638183544,11.092697246594344,-41.38541449976174,1.32502435073531,1,2.3499984741210653,-2.1550064086914347,-10.685001373291044,-14.920001983642592,0.34999084472650566,1,-0.017518168238804033,-1.0313794011345183,130.05999755859378,1.1116236817078538,132.0,1.538990974611976,133.89999389648438,-0.017518168238804033 7799,2017-01-11,130.5,130.94999694824222,129.49000549316406,129.97000122070312,36100.0,0.007099846858659387,1.0419565495752712,-0.5463898065125379,41.445771910128926,48.25281919636736,2.215566588606947,2.034249863719083,-5.96010989258879,-8.302178513043245,4.6740448858923855,1.4599914550781534,1.6870169799721282,-1.95199813842774,-4.736968565358438,0.8329722885029582,-3.344483351893075,-0.5595129249624051,4.1872738769531,26.324471941733467,-23.194220785796293,1.3924852134653474,1,1.4300003051757812,-2.4950027465820312,-11.604999542236328,-15.840000152587876,-0.649993896484375,2,-0.006436753547054641,1.1379305160931144,129.58000183105472,-1.0313794011345183,130.05999755859378,1.1116236817078538,132.0,-0.006436753547054641 7800,2017-01-12,128.21000671386722,131.52000427246094,127.81999969482422,130.22000122070312,82000.0,-0.017547841273048204,-1.6523249072990385,-3.7924512005527187,37.41846391831308,45.77347025462047,4.09252557910628,4.161950148001893,-3.5504244913070977,-5.98029319626869,4.463422014613698,3.7000045776367188,0.9796003926068408,-4.003491973876919,-7.357024482397009,-0.6499594653568295,-5.68025822813695,-2.3267257196168885,6.246176354492121,6.161253969880584,-40.88530400980384,1.676766254260042,1,3.174991607665987,0.16999053955075283,-9.315006256103544,-13.550006866455092,3.5499877929687216,3,0.019577212194034077,1.0419565495752712,130.5,1.1379305160931144,129.58000183105472,-1.0313794011345183,130.05999755859378,0.019577212194034077 7801,2017-01-13,130.05000305175778,130.17999267578122,127.4000015258789,128.46000671386722,59900.0,0.014351425329826029,2.0054354998350994,-0.7910451160354198,42.961034088743055,45.407732657638206,1.9934262601335035,2.40011720742055,-5.179180418597809,-7.783761124234218,4.917603675661879,2.7799911499023153,0.2777231351473972,-2.1349960327148665,-5.554585775633456,1.2845937102037226,-3.8447909041741752,-0.42520116125555774,4.00800901418944,57.23548807556175,8.470018326568194,1.7097948714593,1,1.1249961853027628,-0.41500473022458095,-11.155002593994112,-15.39000320434566,2.029998779296932,4,-0.013225691505893589,-1.6523249072990385,128.21000671386722,1.0419565495752712,130.5,1.1379305160931144,129.58000183105472,-0.013225691505893589 7802,2017-01-17,130.00999450683594,131.24000549316406,129.35000610351562,130.46000671386722,61300.0,-0.00030763970767400117,-1.1356057863066604,-0.28302719717474634,41.655405682928965,44.68692796621725,1.6732507109148287,2.2880821489759455,-4.858597859766917,-7.705489282983791,5.424767418292542,1.8899993896484375,-0.2708022517776101,-2.0040046691894418,-5.502587481323559,1.4945781429446754,-3.753296075256486,-0.2547132631223974,3.5153767159058305,63.34930196641958,13.546153292349722,1.7492914060670577,1,1.1650047302246094,-0.07999801635742188,-10.4949951171875,-14.729995727539062,3.1500091552734375,1,-0.021152161270654113,2.0054354998350994,130.05000305175778,-1.6523249072990385,128.21000671386722,1.0419565495752712,130.5,-0.021152161270654113 7803,2017-01-18,130.44000244140622,130.83000183105472,129.0,130.6300048828125,49100.0,0.003307499059602481,5.20343454197436,0.4222161942221984,38.335706440816075,42.78517124898509,0.9758976366996421,1.6695951274006404,-4.948248690441261,-8.074865048589501,6.213726371123697,1.830001831054716,-0.6352971897819089,-1.3999969482422046,-4.845192018415759,2.0451981219313495,-3.1225944833289816,0.3226005868445725,2.5953392055865265,73.7863807991223,25.76972907572013,1.7225975350867826,1,0.7349967956543253,0.7799949645996378,-9.995002746582003,-14.230003356933565,3.119995117187557,2,-0.009046365474428275,-1.1356057863066604,130.00999450683594,2.0054354998350994,130.05000305175778,-1.6523249072990385,128.21000671386722,-0.009046365474428275 7804,2017-01-19,128.94000244140622,131.16000366210938,127.54000091552734,131.16000366210938,38000.0,-0.01149953980316587,2.2612619424015397,11.684066816574052,34.9319633709774,39.74085545661205,1.7735325601438205,3.0968197844109397,-3.037387040595931,-6.52920563551757,6.712970356147858,3.6200027465820312,-0.8008271090931771,-2.752996826171909,-6.433834952480396,0.9278413001365777,-4.593415889326138,-0.9125777630176799,3.6445119958974317,37.37863807991161,-7.5959042113649105,1.8404190631542374,1,1.834995269775419,2.2599983215332315,-5.780006408691378,-10.01500701904294,5.050003051757841,3,0.0076779138795570745,5.20343454197436,130.44000244140622,-1.1356057863066604,130.00999450683594,2.0054354998350994,130.05000305175778,0.0076779138795570745 7805,2017-01-20,128.82000732421878,129.94000244140622,128.1199951171875,128.53999328613278,41700.0,-0.0009306275392849672,-2.24998297025921,-0.12613238023234236,35.93336581763285,38.81909015966211,1.2260874986195631,3.074368758963402,-2.5832720957925943,-6.364104617004983,7.239194106479209,1.8200073242187216,-0.9807177256691375,-2.6824920654296704,-6.548838180744781,1.1838540498854542,-4.61566512308724,-0.749319007772101,3.3497460801708883,36.97927946006269,-6.104742939580959,1.93317305765756,1,0.8949928283691122,2.3799934387206747,-5.660011291503935,-9.895011901855497,4.979995727539006,4,0.007995642918297019,2.2612619424015397,128.94000244140622,5.20343454197436,130.44000244140622,-1.1356057863066604,130.00999450683594,0.007995642918297019 7806,2017-01-23,127.56999969482422,131.8800048828125,125.20999908447266,129.10000610351562,76000.0,-0.009703520868839077,-1.1343992500009155,-5.464034657510743,31.52586515015132,38.315861534734964,1.990989203941922,4.216880134980329,-0.9874383061278706,-5.077079296785271,8.524386466786545,6.670005798339844,-1.4974672102336513,-3.7270000457763786,-7.971983492875722,0.517983401322951,-5.84949176932605,-1.6045083222267067,-0.1699981689453125,35.38228723787562,-5.006436023621632,2.1224917235496656,1,0.9750022888183594,2.5349998474121094,-3.847503662109375,-8.645004272460938,6.230003356933565,0,0.03284467211754416,-2.24998297025921,128.82000732421878,2.2612619424015397,128.94000244140622,5.20343454197436,130.44000244140622,0.03284467211754416 7807,2017-01-24,129.53999328613278,134.60000610351562,128.75999450683594,134.60000610351562,243700.0,0.015442451955955283,1.3082991318193196,3.3071840670985173,40.523225744065584,38.30342245819525,-0.0676368520031474,2.149151625355131,-2.609308685068342,-7.007484945226864,9.212431284148531,7.030006408691406,-2.0683356522391136,-1.6250064849853914,-5.918290506700515,2.6682775367297324,-3.7716484958429533,0.5216355258721705,-4.329994201660128,46.112789829431264,4.855066876296696,2.1466420108575592,1,0.36500930786135655,0.565006256103544,-5.802497863769503,-10.614997863769503,3.740005493164091,1,0.019607910117082294,-1.1343992500009155,127.56999969482422,-2.24998297025921,128.82000732421878,2.2612619424015397,128.94000244140622,0.019607910117082294 7808,2017-01-25,132.69000244140622,132.77999877929688,129.44999694824222,130.0,78400.0,0.024316885275079247,1.320562715324722,-0.5316196892160354,44.8220137970992,38.67856044563639,-3.0509379625373754,-1.03834237466981,-5.3467814500388045,-10.089926127955323,10.073008716439928,3.330001831054659,-2.1609882170217816,1.5150028228759425,-2.79218479477359,5.822190440525489,-0.6385909859488379,3.668596631700723,-7.480003356933565,79.65918813227819,42.954379496070565,2.153593808824771,1,-2.784999847412081,-2.5850028991698935,-8.662506103515597,-13.76500701904294,1.239990234375,2,0.003542099721572489,1.3082991318193196,129.53999328613278,-1.1343992500009155,127.56999969482422,-2.24998297025921,128.82000732421878,0.003542099721572489 7809,2017-01-26,131.16999816894528,132.92999267578122,130.52999877929688,132.92999267578122,67500.0,-0.011455303673930883,1.727274303598799,-0.6542724570598848,42.94574969916127,39.29270331017508,-1.5934702246144923,0.296003089071462,-3.513664040479185,-8.511464660180295,10.972857009510767,2.3999938964843466,-1.9969981670931247,0.1224987030028899,-4.015113770418139,4.260111176423919,-1.9463075337076248,2.1913049397134046,-5.584398803710911,63.47172129249454,29.320102001509248,2.0688062367105147,1,-1.2649955749511435,-1.0900001525878622,-6.955001831054659,-12.245002746582003,2.580001831054716,3,0.018220625318376538,1.320562715324722,132.69000244140622,1.3082991318193196,129.53999328613278,-1.1343992500009155,127.56999969482422,0.018220625318376538 7810,2017-01-27,130.60000610351562,131.58000183105472,129.19999694824222,131.58000183105472,54700.0,-0.0043454454020462885,3.8571739976641792,0.5568174921755275,46.11544515940005,39.64319342913697,-0.725050982879992,0.6645806716167328,-2.6407201577863475,-7.913040216194901,12.22698530226078,2.3800048828125,-1.900028863159065,-0.29799385070799644,-4.2611978586702435,3.6652101572542506,-2.27959585468912,1.683608153273127,-4.653830468750002,57.40152279026006,18.98958900051585,1.9816020039811264,1,-0.6950035095214844,-0.5200080871582031,-3.350008010864272,-11.675010681152344,1.8699951171875,4,0.025957115093558913,1.727274303598799,131.16999816894528,1.320562715324722,132.69000244140622,1.3082991318193196,129.53999328613278,0.025957115093558913 7811,2017-01-30,128.16000366210938,135.05000305175778,128.08999633789062,130.19000244140622,62200.0,-0.018683019352022545,-5.414713038097489,2.071436356558883,44.87042802870812,40.00041813422354,1.5853808698294642,2.8672464703345497,0.08012726952949834,-5.462656733050949,12.995719202499444,6.960006713867159,-1.943295669083824,-2.4939968109130746,-6.5025654455050415,1.5145718236788923,-4.498281128209044,-0.48971249361710534,-1.8676748085937476,1.0058513891842515,-39.15448251412554,2.004284317295981,1,1.9699974060058594,1.9699974060058594,0.08999252319335938,-9.235008239746094,4.30999755859375,0,0.04400748461679305,3.8571739976641792,130.60000610351562,1.727274303598799,131.16999816894528,1.320562715324722,132.69000244140622,0.04400748461679305 7812,2017-01-31,127.56999969482422,128.41999816894528,125.83999633789062,127.45999908447266,103100.0,-0.004603651298580536,1.850834597875627,-0.05418752536869241,44.60547293000071,40.69705885524405,2.003569933895477,3.157617430193568,0.9021985088525071,-4.863521492450133,14.030100977364679,2.580001831054659,-1.7452629118980099,-2.791001129150402,-6.801878682948484,1.2198764246476657,-4.796439906049443,-0.7855623522513611,7.480003356933565,18.78395326605781,-24.018317632533734,2.0054387768990356,1,2.5600013732910156,2.5600013732910156,1.3749961853027344,-8.645004272460938,5.079994201660156,1,0.0488359596444079,-5.414713038097489,128.16000366210938,3.8571739976641792,130.60000610351562,1.727274303598799,131.16999816894528,0.0488359596444079 7813,2017-02-01,126.06999969482422,130.22000122070312,125.30999755859376,128.41000366210938,75200.0,-0.011758250400472958,-1.5440379176145855,-21.27264530448051,38.46955492584069,41.09012458356219,3.1497228991839847,4.350629864986615,2.5768096836144423,-3.3387498091910146,14.89290546770501,4.910003662109361,-1.8045689820743007,-3.9545009613037223,-8.224672180203783,0.31567025759635214,-6.089586570753767,-1.8194153518536922,8.980003356933565,7.802892275203117,-35.5518195901394,2.135085609450037,2,4.060001373291016,4.060001373291016,2.8649978637695312,-7.1450042724609375,7.560005187988281,2,0.057190442626523286,1.850834597875627,127.56999969482422,-5.414713038097489,128.16000366210938,3.8571739976641792,130.60000610351562,0.057190442626523286 7814,2017-02-02,127.02999877929688,128.08000183105472,126.38999938964844,126.38999938964844,67000.0,0.0076148099214445875,-4.281262665999183,-0.27350354896661005,46.70020524242917,42.28644007520623,2.1124434711064737,2.9446110881339393,1.7423462052673813,-4.1943752264071605,15.749481266795073,2.010002136230497,-1.8284908261041437,-2.615501785278326,-6.500171544490314,1.269167973933662,-4.55783666488432,-0.673166905672332,7.630404052734349,17.65914015048848,-29.144489211254598,1.9423348796059907,2,3.1000022888183594,3.1000022888183594,2.3174991607666016,-8.105003356933594,6.470001220703125,3,0.05431783014083513,-1.5440379176145855,126.06999969482422,1.850834597875627,127.56999969482422,-5.414713038097489,128.16000366210938,0.05431783014083513 7815,2017-02-03,127.6999969482422,130.22000122070312,127.13999938964844,127.9499969482422,44400.0,0.005274330279333439,-3.496369063530157,-0.3906253725293851,42.96827344882887,43.557818775059296,1.415744864731451,1.8828432930075536,1.217928580718464,-4.806937332692186,16.53044476876689,3.19000244140625,-1.83070747083039,-1.6355037689208842,-5.051962495920506,1.7809549580787234,-3.343733132420695,0.07272559457892669,6.586389672851524,24.537967574308333,-20.080839958787585,1.7082293634998065,2,2.4800033569335795,2.4300041198730327,1.6475009918212749,-8.77500152587892,6.470001220703082,4,0.04737668908645243,-4.281262665999183,127.02999877929688,-1.5440379176145855,126.06999969482422,1.850834597875627,127.56999969482422,0.04737668908645243 7816,2017-02-06,125.63999938964844,127.5199966430664,124.56999969482422,127.4800033569336,41300.0,-0.016131539607073697,2.0729286290466784,7.360015869140625,38.33424304882315,43.314598475587914,3.546090565516124,3.6279416372729543,3.3742016055331305,-2.677427666380936,17.306224173846907,3.129997253417983,-1.6927122157117935,-3.3775012969970817,-6.930930977664275,0.17592838367012575,-5.154216137330678,-1.600786456663485,8.287331668945285,18.93804258146233,-22.348510043922577,1.7767148403336008,2,4.170001983642578,4.170001983642578,3.707498550415039,-6.715003967285156,9.910003662109347,0,0.05436168309642175,-3.496369063530157,127.6999969482422,-4.281262665999183,127.02999877929688,-1.5440379176145855,126.06999969482422,0.05436168309642175 7817,2017-02-07,127.16000366210938,127.6500015258789,125.6500015258789,125.80999755859376,46900.0,0.012098092007680972,-1.3952122070446342,-0.7336973873526396,41.72553590510304,42.970545376477226,1.847238307589521,1.9811100251140488,1.980114050130254,-4.105442028302633,17.304616817741465,2.0100021362304688,-1.5355606883926782,-1.7124973297119084,-5.32302562146981,1.8980309620460076,-3.5177614755908735,0.09276681616704252,6.205887514658173,45.840765801957176,8.307271447964723,1.8052641458789576,2,2.6499977111816406,2.6499977111816406,2.9299964904785156,-8.235008239746094,9.110000610351562,1,0.04175839419369254,2.0729286290466784,125.63999938964844,-3.496369063530157,127.6999969482422,-4.281262665999183,127.02999877929688,0.04175839419369254 7818,2017-02-08,127.30999755859376,128.35000610351562,125.6500015258789,127.08999633789062,45400.0,0.001179568198841574,1.3478113763318162,0.1629631304112065,45.58742616382348,43.26406498366192,0.9541768242558675,1.7416275924585278,1.8965449967811736,-4.163076892228204,17.055646825100208,2.7000045776367188,-1.1684513177195868,-1.449003219604478,-5.108275728925818,2.2102692897168765,-3.278639474265148,0.38063303505619217,5.5281401292571815,48.49552431480654,10.490420705026175,1.8296362546606757,2,2.5000038146972514,2.5000038146972514,2.735004425048814,-8.385002136230483,11.419998168945298,2,0.04194483104465463,-1.3952122070446342,127.16000366210938,2.0729286290466784,125.63999938964844,-3.496369063530157,127.6999969482422,0.04194483104465463 7819,2017-02-09,129.66000366210938,129.88999938964844,126.83000183105469,127.5999984741211,70500.0,0.018458928195596247,1.4285727260892338,9.363607990011879,52.02897546506101,43.92112390651313,-1.8244026479472524,-0.7109883090406015,-0.31193701185429745,-6.415861115662267,16.7755290514362,3.05999755859375,-1.0420872667124854,0.9430027008056641,-2.650829907460434,4.536835309071748,-0.8539136033273849,2.739919004938713,2.6820457461599574,90.08854146270983,49.80752515034077,1.7969163041330427,2,0.14999771118164062,0.14999771118164062,0.43999481201171875,-10.735008239746094,9.19000244140625,3,0.030618549348871316,1.3478113763318162,127.30999755859376,-1.3952122070446342,127.16000366210938,2.0729286290466784,125.63999938964844,0.030618549348871316 7820,2017-02-10,130.72000122070312,131.07000732421878,129.0,130.30000305175778,59300.0,0.008175208457930294,2.696407405893516,0.20388209281914205,57.679183807383666,45.34431899303264,-3.2023502186569885,-1.6583250363376294,-1.1355475866013762,-7.364460359933631,16.100151152545543,2.0700073242187784,-1.2233615603728651,1.8775005340576172,-1.8157142723030688,5.570715340418303,0.03089313087727419,3.72410793723796,1.1557252047595057,94.6152970354551,51.49572871320015,1.846607403180346,2,-2.8999977111816264,-0.9099998474121094,-0.6100044250488281,-11.795005798339844,6.92999267578125,4,0.021266820328460945,1.4285727260892338,129.66000366210938,1.3478113763318162,127.30999755859376,-1.3952122070446342,127.16000366210938,0.021266820328460945 7821,2017-02-13,128.33000183105472,131.05999755859378,128.07000732421878,131.05999755859378,38600.0,-0.018283348893282314,1.1904724642703437,-6.500018165303829,47.10943383571414,45.62253687144524,-0.8780354643096189,0.6284291019872796,1.5027575865190101,-4.867366878798961,15.149577816047715,2.989990234375,-1.3258016506331813,-0.4264987945556413,-4.08122585711007,3.2282282679987873,-2.2538623258328414,1.400864736721573,3.1073809905696237,49.44644719746765,6.428503924858845,1.8273635312772136,2,-0.5099983215332173,1.4799995422362997,1.8024940490722372,-9.405006408691435,8.910003662109347,0,0.04550764633806259,2.696407405893516,130.72000122070312,1.4285727260892338,129.66000366210938,1.3478113763318162,127.30999755859376,0.04550764633806259 7822,2017-02-14,127.26000213623048,127.72000122070312,125.83999633789062,127.5999984741211,64700.0,-0.00833787640892325,5.482754991976007,0.1245409780172434,35.59681500072662,45.30334354643257,0.16021503639390744,1.561923476790767,2.8633955302414194,-3.7123329868097272,14.699033037848688,2.490005493164091,-1.5201522530185798,-1.3589988708495895,-5.022072930762178,2.304075189062999,-3.190535900805898,0.4725381591067048,3.8100051879882955,29.704776530768918,-8.319804250844776,1.8315370299562965,2,0.5600013732910156,2.5499992370605327,3.007495880126939,-8.335006713867202,9.569999694824233,1,0.0651422346092132,1.1904724642703437,128.33000183105472,2.696407405893516,130.72000122070312,1.4285727260892338,129.66000366210938,0.0651422346092132 7823,2017-02-15,129.25999450683594,129.58000183105472,126.8499984741211,126.8499984741211,33000.0,0.015715797084966843,-1.2655666813345683,-7.088299973072732,45.05948011146114,45.121040754102786,-1.4971292156741498,-0.5597009995342432,1.167154865160029,-5.631084578134477,14.006553230191878,2.730003356933622,-1.4658480276040962,0.6999938964843864,-2.8765741573186006,4.276561950287373,-1.088290130417107,2.48827792338588,1.800003051757841,65.39179703227353,29.322627796007325,1.788284026901496,2,-1.439990997314439,0.5500068664550781,0.535003662109375,-10.334999084472656,7.050003051757841,2,0.05423185876163927,5.482754991976007,127.26000213623048,1.1904724642703437,128.33000183105472,2.696407405893516,130.72000122070312,0.05423185876163927 7824,2017-02-16,129.92999267578122,130.00999450683594,127.3000030517578,129.25999450683594,51000.0,0.0051833374394105736,5.530085485798361,0.2780079966316525,48.275826864902655,45.71076891144432,-1.9137545674078638,-1.2139696340883859,0.7724024951462809,-6.197557349464361,12.871226013048398,2.709991455078139,-1.3379350300920265,1.3204925537109204,-2.305283828951019,4.946268936372846,-0.49239563762003513,3.1333807450418902,0.7406050109863713,78.20244256813828,42.97972243806791,1.8128881913309631,2,-2.109989166259723,-0.11999130249020595,-0.25249481201169033,-11.00499725341794,7.230010986328153,3,0.06772880433940132,-1.2655666813345683,129.25999450683594,5.482754991976007,127.26000213623048,1.1904724642703437,128.33000183105472,0.06772880433940132 7825,2017-02-17,129.85000610351562,130.16999816894528,128.10000610351562,129.14999389648438,64100.0,-0.0006156128436425323,2.0895488396457194,1.0447971941971337,54.95021891520323,47.55698845215322,-1.6726093538412385,-1.1097596021026277,1.0440485525587633,-5.99541653129458,11.692771612620062,2.069992065429659,-0.927667190134315,1.1890060424804574,-2.478380958603168,4.8563930435640685,-0.6446874580613553,3.02269954302227,0.454555703735366,76.82009248811703,35.72961767417653,1.8336935005418078,2,-1.4900016784667969,-0.040004730224609375,0.11749267578125,-10.925010681152344,5.42999267578125,4,0.06931073990728387,5.530085485798361,129.92999267578122,-1.2655666813345683,129.25999450683594,5.482754991976007,127.26000213623048,0.06931073990728387 7826,2017-02-21,131.75999450683594,132.33000183105472,130.19000244140622,130.19000244140622,51200.0,0.01470918993871817,-1.726127649648631,2.242806696311838,61.3920708062408,49.74215899672408,-2.931455822309573,-2.8351066638402926,-0.74001280199343,-7.76403818646844,9.872970706679643,2.479995727539091,-0.7152180530949863,2.8894947052002067,-0.9881575192224261,6.7671469296228395,0.9506685929888761,4.828320817411523,-7.189994812011719,91.21715189888259,45.35092922212404,1.93882611221132,2,-2.7699928283691406,-1.9499931335449219,-1.8774967193603516,-12.834999084472656,4.220001220703125,1,0.044702486605999736,2.0895488396457194,129.85000610351562,5.530085485798361,129.92999267578122,-1.2655666813345683,129.25999450683594,0.044702486605999736 7827,2017-02-22,132.08000183105472,133.32000732421878,129.64999389648438,131.58999633789062,57000.0,0.002428713855191944,1.4713758008250721,0.3121069870056786,67.46081671465535,52.17253572459428,-2.771634740550269,-3.1147615459505005,-0.9954775605852717,-7.967963963245126,9.305295192053817,3.6700134277344034,-0.44822304639635036,3.0825016021728686,-1.0457575378752324,7.210760742220955,1.018372032148818,5.146631172196919,-7.3548020935058815,80.83456264290363,28.90797118317485,2.0641295700240465,2,-2.5000000000000284,-2.2700004577637003,-1.675003051757841,-13.155006408691435,3.5599975585937216,2,0.03906725916546838,-1.726127649648631,131.75999450683594,2.0895488396457194,129.85000610351562,5.530085485798361,129.92999267578122,0.03906725916546838 7828,2017-02-23,133.16000366210938,133.77000427246094,130.47000122070312,132.08999633789062,99500.0,0.00817687625743746,1.88208798091659,2.1836639367233186,67.68613684330093,53.9122203221765,-3.2794113592616725,-4.382436467004567,-2.1608250807032903,-8.89951689307594,8.752012772512932,3.3000030517578125,0.1650178382959382,4.139003372192377,-0.08206668270992168,8.360073427094676,2.0284683447412135,6.2495383996435265,-8.091011621093742,90.5718625152706,32.893330586046616,2.11053502745115,2,-3.3550033569335938,-3.3500022888183594,-2.6075057983398438,-14.235008239746094,2.3999938964844034,3,0.027560814569049352,1.4713758008250721,132.08000183105472,-1.726127649648631,131.75999450683594,2.0895488396457194,129.85000610351562,0.027560814569049352 7829,2017-02-24,133.55999755859378,133.94999694824222,132.44000244140622,133.28999328613278,71900.0,0.003003859158035027,1.8761716536119155,0.25233871427761856,67.17471257788178,54.96727907445407,-3.4285633468091135,-4.842473125296493,-2.6052358346741755,-9.16335571509606,8.254660500364611,1.5099945068359943,0.6579747644680083,4.419497299194376,-0.1764162954935955,9.015410893882347,2.121540501850376,6.717454096538361,-7.968944783691427,93.33333333333337,30.163049442192964,2.2979567973439883,2,-3.665000915527372,-3.749996185302763,-2.3624992370605753,-14.635002136230497,0.5899963378905966,4,0.020589997381465608,1.88208798091659,133.16000366210938,1.4713758008250721,132.08000183105472,-1.726127649648631,131.75999450683594,0.020589997381465608 7830,2017-02-27,133.99000549316406,134.16999816894528,131.49000549316406,133.80000305175778,109700.0,0.0032195862715678203,8.745644212629912,0.7037016106244273,77.05773922365002,58.2948685620025,-3.739153043807761,-5.275991804418425,-3.0652633054749856,-9.446619531786268,7.181741798403969,2.6799926757812216,1.0935642283891127,4.680005264282215,-0.37015246784420697,9.730162996408637,2.154926398219004,7.205084130345426,-7.730237184394525,96.01786491933503,26.126727319316927,2.525078866063212,2,-3.9850082397460938,-4.180004119873047,-3.0025062561035156,-15.065010070800781,1.1100006103515625,0,0.023658467340737843,1.8761716536119155,133.55999755859378,1.88208798091659,133.16000366210938,1.4713758008250721,132.08000183105472,0.023658467340737843 7831,2017-02-28,133.80000305175778,134.44000244140622,131.27000427246094,133.41000366210938,158400.0,-0.0014180344325456229,2.796409155283571,2.0526019916474714,73.54613789640455,62.511459994855606,-3.007950796024005,-4.892638191435253,-2.8320256696051445,-9.065259103799562,7.523102330423873,3.169998168945284,1.2278410432430746,4.208002853393538,-1.1896885811488858,9.605694287935975,1.509157136122326,6.906848570664749,-6.749211756970666,86.6388674749456,13.1393587140833,2.698845717271219,2,-3.155002593994112,-3.9900016784667685,-3.342502593994112,-14.875007629394503,-0.8000030517577841,1,0.011061253316762443,8.745644212629912,133.99000549316406,1.8761716536119155,133.55999755859378,1.88208798091659,133.16000366210938,0.011061253316762443 7832,2017-03-01,133.80000305175778,134.86000061035156,131.69000244140622,133.58999633789062,67700.0,0.0,1.7210263328509272,0.5384795962283008,73.26169896721376,65.645039867717,-2.2156958265252342,-4.639858923111234,-2.8784875386733404,-8.93343191136222,7.241123439068908,3.169998168945341,1.1510240614915972,3.896502685546835,-1.724318584161324,9.517323955254994,1.0860920506927414,6.706913320400915,-5.862506419376373,75.85426637886923,-0.7746973735555969,2.8104106348540814,3,-2.7200012207030966,-3.9900016784667685,-4.475002288818331,-13.750007629394503,-0.8200073242187216,2,0.01629291947727385,2.796409155283571,133.80000305175778,8.745644212629912,133.99000549316406,1.8761716536119155,133.55999755859378,0.01629291947727385 7833,2017-03-02,133.27999877929688,134.60000610351562,131.02999877929688,133.69999694824222,44800.0,-0.0038864294514234787,2.2161989401406275,-1.999927341423061,64.93399807376363,67.49594777981267,-1.190700771023586,-3.743958887701268,-2.4277423318768854,-8.278336133124327,7.4908456485158315,3.57000732421875,1.5318285182233922,3.015998458862299,-2.4933344951190293,8.525331412843641,0.26133198187162066,5.770664935852963,-4.373351589999629,58.746708206674825,-15.511342377275227,2.754666476990671,3,-1.7999954223632812,-3.4699974060058594,-3.2749977111816406,-13.230003356933594,0.05000305175784092,3,0.01770708757477979,1.7210263328509272,133.80000305175778,2.796409155283571,133.80000305175778,8.745644212629912,133.99000549316406,0.01770708757477979 7834,2017-03-03,133.92999267578122,134.25999450683594,132.00999450683594,133.52000427246094,41200.0,0.004876905030294143,3.205638663491294,-0.9761671207991397,63.706225364042105,68.46883738523921,-1.356249075395084,-4.05860469505015,-3.075105137458337,-8.764775342868631,7.754063156464036,2.25,2.322421876400057,3.320992660522421,-2.1997967335002215,8.841782054545064,0.5605979635110998,6.0813873575337425,-4.189876007536384,75.71782010573504,3.868149857974842,2.760394697011321,3,-1.6749954223632528,-4.119991302490206,-3.924991607665987,-13.87999725341794,-1.3299865722655966,4,0.012170573971123089,2.2161989401406275,133.27999877929688,1.7210263328509272,133.80000305175778,2.796409155283571,133.80000305175778,0.012170573971123089 7835,2017-03-06,133.75,133.88999938964844,129.77000427246094,133.22000122070312,46000.0,-0.001343931050731495,9.172858111672067,1.2927165134542562,78.52639778987796,70.37265149453224,-0.6312467681819669,-3.585976235762388,-2.918697094822164,-8.432908840408913,7.946550803611223,4.159988403320284,2.795801117156344,2.8384998321533317,-2.6741507672245177,8.351150431531181,0.08217453246442119,5.594825131842242,1.1100006103515625,78.19250670008215,3.364027087377167,2.7563252996889216,3,-1.4950027465820312,-3.9399986267089844,-3.7574996948242188,-13.700004577636719,-0.4299926757812216,0,0.002990608571845854,3.205638663491294,133.92999267578122,2.2161989401406275,133.27999877929688,1.7210263328509272,133.80000305175778,0.002990608571845854 7836,2017-03-07,132.47000122070312,134.0,130.77999877929688,133.6199951171875,35700.0,-0.009570084331191553,2.3717225621934266,-2.16980480221109,76.82809449165389,71.41346013642095,0.8493792304734029,-1.8636029750384182,-1.6470164917894863,-7.013963096227172,7.827430412263291,3.220001220703125,3.148714067319986,1.217000961303711,-3.73874026687119,6.172742189478612,-1.2608696527837253,3.694871575391147,2.288199462890617,53.045164849000834,-26.355528277946,2.477870614087448,3,-0.154998779296875,-2.6599998474121094,-2.4775009155273438,-7.605003356933622,0.94000244140625,1,0.019853588424376456,9.172858111672067,133.75,3.205638663491294,133.92999267578122,2.2161989401406275,133.27999877929688,0.019853588424376456 7837,2017-03-08,132.47000122070312,134.50999450683594,132.3699951171875,132.72000122070312,41000.0,0.0,-8.510850400108504,0.21739245813762173,70.81722843328792,71.76135920197507,1.0175217054589325,-1.5235051296703546,-1.671625131378363,-6.88079068250903,7.820448538749887,2.1399993896484375,3.3925822869014155,0.9515010833740121,-3.636255605300761,5.539257772048785,-1.3423772609633886,3.2453794277114127,2.188435534667974,55.90053674270785,-24.228219526938823,2.293878344337387,3,-0.154998779296875,-2.7550010681152344,-2.3400001525878906,-5.895000457763686,0.19999694824215908,2,0.004000896613670868,2.3717225621934266,132.47000122070312,9.172858111672067,133.75,3.205638663491294,133.92999267578122,0.004000896613670868 7838,2017-03-09,132.64999389648438,133.60000610351562,132.38999938964844,132.55999755859378,47100.0,0.0013587429163026687,-4.628034066713981,-0.3599853515623863,68.83664998478383,71.94601891385308,0.8466057552464576,-1.3522573301357284,-1.8846364617159566,-6.933515288851453,8.05874380324735,1.2100067138671875,3.3616403296659882,0.8644939422607365,-3.293407487955818,5.022395372477305,-1.2144567728475408,2.943444657369014,1.9106742092285174,60.75939994849343,-18.80282833956523,2.0789507151082818,3,-0.334991455078125,-2.9349937438964844,-2.5199928283691406,-6.074993133544936,1.25,3,0.0024877636354225796,-8.510850400108504,132.47000122070312,2.3717225621934266,132.47000122070312,9.172858111672067,133.75,0.0024877636354225796 7839,2017-03-10,133.6300048828125,133.89999389648438,132.5,133.52999877929688,35300.0,0.007387945958692521,3.3750894091841115,1.1112241437779027,73.27586854883583,71.52581106109594,-0.13681826595225743,-2.128737478696621,-2.926611567662775,-7.7735192558014035,8.406682871980424,1.399993896484375,3.223396142339425,1.6460048675536996,-2.4634221356674857,5.755431870774885,-0.40870863405689306,3.700718369164292,0.8799896240234375,81.4347798094257,1.4626651134130668,2.0547135016105917,3,-1.31500244140625,-3.9150047302246094,-3.5000038146972656,-7.055004119873061,1.4400024414062784,4,-0.002245027619514617,-4.628034066713981,132.64999389648438,-8.510850400108504,132.47000122070312,2.3717225621934266,132.47000122070312,-0.002245027619514617 7840,2017-03-13,133.5,133.72999572753906,132.10000610351562,133.72999572753906,31000.0,-0.0009728719453876433,13.174086114244012,-2.2998169057064386,63.7224156977515,70.43428637235671,-0.09345843155327316,-1.875965085328346,-2.8571679513265735,-7.508270718841246,8.329220541901131,1.6299896240234375,2.9921118432736193,1.3770000457763558,-2.7404658903182053,5.494465981870917,-0.6817329222709247,3.4357330138236364,0.9151947021484261,72.92236826495507,-5.394865867326999,2.0587329680472854,3,-1.18499755859375,-3.7849998474121094,-3.3699989318847656,-6.099998474121108,1.779998779296875,0,-0.006741527314489737,3.3750894091841115,133.6300048828125,-4.628034066713981,132.64999389648438,-8.510850400108504,132.47000122070312,-0.006741527314489737 7841,2017-03-14,134.16999816894528,134.39999389648438,132.14999389648438,133.27999877929688,48100.0,0.0050187128759946464,2.3333559391000644,-3.8696344456974816,65.62029577863115,69.58524157362531,-0.7883576504736141,-2.1987431757421803,-3.563459636623719,-8.029133931754842,8.686854043650335,2.25,2.7560098490831706,1.7549983978271086,-2.0460357082289704,5.556032503883188,-0.14551865520093088,3.655515450855148,-4.399993896484347,85.89220025199165,7.567323396081036,1.9005170530280369,3,-1.9849929809570028,-4.4549980163573935,-4.014997482299776,-6.769996643066392,0.18000793457034092,1,-0.0063351781793736794,13.174086114244012,133.5,3.3750894091841115,133.6300048828125,-4.628034066713981,132.64999389648438,-0.0063351781793736794 7842,2017-03-15,135.55000305175778,136.11000061035156,134.02000427246094,134.58000183105472,69100.0,0.010285495279464874,1.0,1.0898897594595693,67.09583341519374,69.82544550045087,-2.1166029659592027,-3.0839539079024405,-4.977043321717758,-9.250784561129166,9.138147196480517,2.089996337890625,2.355470374597701,2.7205032348632585,-0.47308822643989856,5.914094696166416,1.1237075042116942,4.317298965514823,-5.68739898681639,86.03495447090671,8.876749325724717,1.5967957306515717,3,-2.610000610351534,-4.67000198364255,-5.7400016784667685,-8.150001525878892,-1.0700073242187216,2,-0.015787527417696068,2.3333559391000644,134.16999816894528,13.174086114244012,133.5,3.3750894091841115,133.6300048828125,-0.015787527417696068 7843,2017-03-16,136.27000427246094,137.53999328613278,134.3699951171875,135.80999755859378,54800.0,0.005311701988145456,1.1133428616478769,0.4742331288343543,68.53626513091018,70.36211658565844,-2.6461384760484066,-3.427589869419819,-5.702639633981789,-9.77198842927261,10.101755520332096,3.169998168945284,2.081939112910163,3.0900039672851562,0.009195242029733208,6.170812692540579,1.5495996046574305,4.630408329912882,-6.157504345703131,76.65455871422,1.4786836095875344,1.540404362627713,3,-2.6150054931640625,-4.675006866455078,-6.460002899169922,-8.870002746582045,0.25,3,-0.026418184418030344,1.0,135.55000305175778,2.3333559391000644,134.16999816894528,13.174086114244012,133.5,-0.026418184418030344 7844,2017-03-17,138.72999572753906,139.53999328613278,135.25999450683594,135.52000427246094,178100.0,0.01805233270676032,-1.2948987523010689,6.978140445152519,75.37469000467254,70.01192683174673,-4.865282252536446,-5.4752215825666894,-8.198106782136335,-12.02819623247592,11.209332795115198,4.279998779296847,1.8753496235993339,5.109995269775396,1.5131556242492366,8.706834915301556,3.311575447012302,6.90841509253849,-8.171846199218749,89.11291728450547,15.888783095742497,1.798419822763083,3,-3.5699996948242188,-6.040000915527344,-8.919994354248047,-11.32999420166017,-2.470001220703125,4,-0.03481584357964407,1.1133428616478769,136.27000427246094,1.0,135.55000305175778,2.3333559391000644,134.16999816894528,-0.03481584357964407 7845,2017-03-20,138.85000610351562,139.19999694824222,136.22999572753906,138.17999267578122,43800.0,0.0008650643672782898,3.3357836585581793,0.2087274801540232,77.23840735845339,70.05751715028,-4.677686554365522,-5.150470553782213,-8.330040611655136,-11.956665287175156,12.324540376157954,2.9700012207031534,1.89830716416742,4.780005645751942,0.9263111793230223,8.633700112180861,2.853158412537482,6.7068528789664015,-7.573309074570318,90.66323085785821,18.345483020123297,1.9268472332144586,3,-3.0300064086914062,-6.160011291503906,-9.04000473022461,-11.450004577636733,-3.9600067138671875,0,-0.027223612626122495,-1.2948987523010689,138.72999572753906,1.1133428616478769,136.27000427246094,1.0,135.55000305175778,-0.027223612626122495 7846,2017-03-21,137.64999389648438,143.2100067138672,134.22000122070312,139.69000244140622,46300.0,-0.008642507412902956,-1.0202273389682308,-3.044727852425244,68.38579171421397,69.78735751482733,-2.9788814828715147,-3.674987926598476,-7.09489008731498,-10.596012030770012,13.198302843001189,8.990005493164062,1.8824974175642808,3.2854934692382756,-0.7220700596337792,7.29305699811033,1.281711704802234,5.289275233674317,-5.712233166964069,39.499332531928886,-31.03385400547357,2.0037817644360314,3,0.00501251220703125,-3.1249923706054688,-8.834991455078125,-10.249992370605483,-2.989990234375,1,-0.01721754611169679,3.3357836585581793,138.85000610351562,-1.2948987523010689,138.72999572753906,1.1133428616478769,136.27000427246094,-0.01721754611169679 7847,2017-03-22,137.24000549316406,138.22000122070312,136.22999572753906,137.08000183105472,52300.0,-0.002978484718485608,-1.1397725967612267,-0.07843283917003219,69.11200038883408,69.81795200416626,-2.035127192495338,-3.013086626930914,-6.591261346130807,-10.018471495991875,13.83305960125939,1.9900054931640625,1.7413837090691686,2.6175048828125114,-1.4349407592454781,6.669950524870501,0.5912820617835166,4.643727703841506,-4.175020165209077,33.59290797716784,-36.8436360335444,2.026222821028994,3,0.41500091552734375,-2.7150039672851562,-8.425003051757812,-9.84000396728517,-2.6600036621093466,2,-0.021057995292723786,-1.0202273389682308,137.64999389648438,3.3357836585581793,138.85000610351562,-1.2948987523010689,138.72999572753906,-0.021057995292723786 7848,2017-03-23,136.83000183105472,139.35000610351562,136.08999633789062,137.91999816894528,45700.0,-0.0029874937751278585,-1.536965350179305,-6.812321190159161,64.3280937841611,68.82375480809128,-1.0838085247414995,-2.439092030251487,-6.074976899224225,-9.424194697753052,14.463060000815647,3.260009765625,1.712187721520337,2.0240013122558764,-2.081623057890198,6.129625682401951,-0.02881087281716077,4.076813497328914,-2.7505143645085184,29.032247114156018,-39.05347848118062,2.0528121850730425,3,0.8250045776366903,-1.7999992370605753,-8.014999389648466,-9.430000305175824,-3.2200012207031534,3,-0.01717464059101037,-1.1397725967612267,137.24000549316406,-1.0202273389682308,137.64999389648438,3.3357836585581793,138.85000610351562,-0.01717464059101037 7849,2017-03-24,136.30999755859378,137.3699951171875,135.35000610351562,136.83000183105472,63300.0,-0.003800367357321144,1.5250007152599199,0.4770697426995797,62.237056314441425,68.6587148766124,-0.16055253486010201,-1.7945064888562285,-5.482201885876435,-8.749332111003866,14.923069208070853,2.019989013671875,1.8170590174940742,1.3664970397949503,-2.747614188529667,5.480608268119568,-0.6905585743673726,3.423552653957273,-1.3174581673154933,23.247998452057367,-41.759898079415386,2.057055614162312,3,1.3700027465820028,-1.0549926757812784,-7.494995117187528,-8.909996032714886,-5.130004882812557,4,0.001540655253675638,-1.536965350179305,136.83000183105472,-1.1397725967612267,137.24000549316406,-1.0202273389682308,137.64999389648438,0.001540655253675638 7850,2017-03-27,137.16000366210938,142.27999877929688,134.85000610351562,134.85000610351562,34900.0,0.006235830964271161,-5.432900890427247,-4.442266498430119,73.37980429861513,69.52088248994394,-0.4881203884216063,-2.524268049265231,-6.174235105406382,-9.457125655572582,16.15677253423501,7.42999267578125,1.9878842335925242,2.0580032348632926,-2.1447369037710473,6.2607433734976325,-0.043366834453877345,4.159373304180463,6.0500030517578125,32.70301051141523,-32.42110066349811,2.1013700693171686,3,1.4550018310546875,-1.5049972534179688,-8.345001220703125,-9.730003356933594,-5.970001220703153,0,-0.006561746363689114,1.5250007152599199,136.30999755859378,-1.536965350179305,136.83000183105472,-1.1397725967612267,137.24000549316406,-0.006561746363689114 7851,2017-03-28,135.27999877929688,137.21000671386722,135.0,136.94999694824222,81600.0,-0.0137066552392624,1.0182546594669655,-0.7229436943483094,61.7967652997428,68.93209714378273,1.7499191133850616,-0.5562181537869151,-4.214163757708491,-7.410865592552909,17.36952636766872,2.210006713867216,1.9978864617384602,0.10399856567383381,-4.054096496050505,4.262093627398173,-1.9750489651883356,2.1830460965360032,7.762807922363294,5.787255715377096,-58.004235295970574,2.0790475308621703,3,3.4350051879882812,1.1500015258789062,-6.194995880126953,-7.269996643066406,-3.42999267578125,1,-0.002882905035242578,-5.432900890427247,137.16000366210938,1.5250007152599199,136.30999755859378,-1.536965350179305,136.83000183105472,-0.002882905035242578 7852,2017-03-29,135.97999572753906,136.35000610351562,134.86000061035156,136.03999328613278,63200.0,0.005174430474265357,3.3822196293138265,0.035926721184138796,63.394977995740376,68.36084301765275,1.24863870599998,-1.143130509635057,-4.823019625993766,-7.906435642821691,18.481130724621046,1.4900054931640625,2.1817685361816643,0.6949958801269531,-3.4253453492198673,4.815337109473774,-1.365174734546457,2.7551664948003634,6.8989549621582285,15.208489070342472,-46.943783766930025,2.0601706146734053,3,2.7350082397460938,0.45000457763671875,-6.579994201660156,-7.594993591308594,-4.709991455078125,2,-0.009707251852504317,1.0182546594669655,135.27999877929688,-5.432900890427247,137.16000366210938,1.5250007152599199,136.30999755859378,-0.009707251852504317 7853,2017-03-30,135.63999938964844,136.6300048828125,134.32000732421878,136.47999572753906,59900.0,-0.0025003408484574052,3.05257522218648,14.000508647005615,58.524132522121356,66.48855885292484,1.6649590347405194,-0.6506211703472786,-4.407816425531848,-7.3376440743747935,19.84406929590481,2.3099975585937216,2.309142902662643,0.23699951171875,-3.775330734371096,4.249329757808596,-1.769165611326173,2.243164634763673,7.078372408325208,16.582832693715606,-41.34866314041909,2.0061651230449287,3,3.0750045776367188,0.850006103515625,-5.944997787475586,-5.999996185302734,-4.3000030517578125,3,-0.007814785928660362,3.3822196293138265,135.97999572753906,1.0182546594669655,135.27999877929688,-5.432900890427247,137.16000366210938,-0.007814785928660362 7854,2017-03-31,135.55999755859378,137.24000549316406,135.3699951171875,136.36000061035156,71300.0,-0.0005898100222253566,-2.1694877995163773,0.9523887375113195,58.77339828488413,64.43689117808381,1.3946732276613147,-0.4661415177999686,-4.203629875936002,-6.986911867736779,21.32438957204439,1.8700103759765625,2.326490857748013,0.07549743652347729,-3.8766192188976163,4.027614091944571,-1.9005608911870695,2.051555764234024,6.822439660429666,15.577783485985341,-38.78621154297366,1.9760583277105466,3,3.155006408691378,0.9300079345702841,-5.75249671936038,-5.749996185302763,-4.559997558593778,4,-0.01438475201653322,3.05257522218648,135.63999938964844,3.3822196293138265,135.97999572753906,1.0182546594669655,135.27999877929688,-0.01438475201653322 7855,2017-04-03,134.14999389648438,136.78999328613278,133.97999572753906,136.1199951171875,63700.0,-0.010401325520088989,-1.432900890427222,2.4624921322169904,49.919854846183775,62.38512041496935,2.3108820469716704,1.0280751070685596,-2.679397048031092,-5.353142986623709,23.58537200091606,2.8099975585937216,2.2372360653738497,-1.354505920410162,-5.273575095947535,2.5645632551272115,-3.314040508178863,0.605028667358539,7.909946126746888,5.214652138096308,-43.29567285549647,1.9595345877686927,4,3.9800033569335938,2.3400115966796875,-4.297494888305664,-4.339992523193359,-1.599990844726591,0,-0.02213940630511646,-2.1694877995163773,135.55999755859378,3.05257522218648,135.63999938964844,3.3822196293138265,135.97999572753906,-0.02213940630511646 7856,2017-04-04,135.10000610351562,136.69999694824222,133.28999328613278,133.89999389648438,55400.0,0.00708171636417898,-1.818169207682297,-0.6091428748470249,48.13279794760373,60.05409792149931,1.074064158777162,0.30061128161170814,-3.461488059142283,-6.062013726445002,25.792171472413848,3.410003662109432,1.8418943707325752,-0.5359939575195369,-4.194159369516484,3.12217145447741,-2.3650766635180105,1.2930887484789366,6.475137261974112,45.82296769009727,1.9741902178134936,1.8290827059984707,4,2.6849899291992188,1.3899993896484375,-5.192506790161133,-5.290004730224609,-3.060012817382841,1,-0.028941550595589893,-1.432900890427222,134.14999389648438,-2.1694877995163773,135.55999755859378,3.05257522218648,135.63999938964844,-0.028941550595589893 7857,2017-04-05,133.0,135.55999755859378,121.1999969482422,135.55999755859378,91200.0,-0.015544085926292084,10.218761175881315,-2.1333095976807113,37.82578216692358,57.109396630695144,2.804275027094974,2.5743475621556797,-1.278009340770211,-3.7443612306090586,27.35465848461609,14.360000610351577,1.3285715574154437,-2.6624999999999943,-6.230670107219538,0.9056701072195494,-4.446585053609766,-0.8784149463902224,7.912331359141177,73.5660646234106,32.46798709973554,1.784085053609777,4,-1.2600021362304688,-0.7949981689453125,-2.7724990844726562,-3.1899986267089844,-0.9600067138672159,2,-0.008646570650258423,-1.818169207682297,135.10000610351562,-1.432900890427222,134.14999389648438,-2.1694877995163773,135.55999755859378,-0.008646570650258423 7858,2017-04-06,132.97999572753906,133.69999694824222,132.02999877929688,132.77000427246094,63000.0,-0.00015040806361610315,1.0242476926775683,-0.0820279903678793,23.839976452424324,52.84305442380436,2.4817011749745745,2.7619489222055336,-1.2745936269614617,-3.49439833509814,29.001584236491308,1.669998168945341,0.9391562656743702,-2.6990043640136605,-6.211131360260566,0.8131226322332452,-4.455067862137099,-0.9429408658902219,5.961102190512207,73.44134977425753,36.829867083853955,1.7560634981234498,4,-1.2399978637695312,-0.774993896484375,-2.534994125366211,-3.169994354248047,-1.0199890136718466,3,-0.012859012708811512,10.218761175881315,133.0,-1.818169207682297,135.10000610351562,-1.432900890427222,134.14999389648438,-0.012859012708811512 7859,2017-04-07,133.33000183105472,134.35000610351562,132.57000732421878,132.57000732421878,56600.0,0.0026320207156027564,-3.6842411709196754,3.6191687254759484,25.401153516102653,47.51209322574742,1.860142714712282,2.5173824625843224,-1.5884614299650082,-3.654784026937648,30.532099019844527,1.7799987792968466,0.5489861750340594,-2.3339981079101335,-5.885316100466781,1.217319884646514,-4.109657104188443,-0.5583391116318239,3.8369859900156484,77.80633567777845,46.047881765915186,1.7756589962783222,4,-4.110000610351591,-1.1250000000000284,-2.6849994659424112,-3.5200004577637003,-1.9400024414062784,4,-0.014925414129114523,1.0242476926775683,132.97999572753906,10.218761175881315,133.0,-1.818169207682297,135.10000610351562,-0.014925414129114523 7860,2017-04-10,132.60000610351562,134.17999267578122,132.25999450683594,133.83999633789062,38300.0,-0.0054751047589730595,1.0000158947134479,-1.6315778906579397,26.51175136335118,43.5915361217039,2.095660488193431,3.3481575801273493,-0.8116895633432648,-2.742437490516892,32.36975982087581,1.919998168945284,0.20621197725711227,-3.0189941406250114,-6.705983943684686,0.667995662434663,-4.862489042154834,-1.1754992390951884,2.9702826302719245,73.54844616305428,41.00241139863476,1.8434949015298354,4,-3.3800048828125,-0.3950042724609375,-1.5675067901611328,-2.7900047302246094,0.3899993896484375,0,-0.012066410481659906,-3.6842411709196754,133.33000183105472,1.0242476926775683,132.97999572753906,10.218761175881315,133.0,-0.012066410481659906 7861,2017-04-11,133.32000732421878,133.35000610351562,131.05000305175778,132.0,49000.0,0.005429873209365388,2.333325961963774,-1.0645304193739153,32.27855872610323,40.13415620285533,1.1939534260161508,2.6996232338898096,-1.3969231390276775,-3.2740498689373396,34.103417161244934,2.300003051757841,-0.08679931315546696,-2.25649337768553,-6.032334386757128,1.5193476313860685,-4.144413882221329,-0.36857287314973064,1.0299987792968466,84.40118287487901,49.84001761887845,1.8879205045357965,4,-4.100006103515653,-1.115005493164091,-2.2875080108642862,-3.510005950927763,-0.8400115966797159,1,-0.005775609287122507,1.0000158947134479,132.60000610351562,-3.6842411709196754,133.33000183105472,1.0242476926775683,132.97999572753906,-0.005775609287122507 7862,2017-04-12,133.41000366210938,134.19000244140622,132.94000244140622,133.46000671386722,48900.0,0.0006750400010986368,-1.5252385135862672,-0.03788088962872557,34.07827419980414,37.41794972259786,0.7834546995498499,2.5730023999711022,-1.3293069483476643,-3.1968529132057597,35.10223980581845,1.25,-0.6058349095779363,-2.0594970703124886,-5.9578006210780075,1.8388064804530302,-4.008648845695262,-0.11034529492971501,-12.210006713867173,71.51510387526669,34.75692886589914,1.9491517753827607,4,-4.19000244140625,-1.2050018310546875,-2.347501754760742,-3.6000022888183594,-2.660003662109375,2,-0.010269172763434198,2.333325961963774,133.32000732421878,1.0000158947134479,132.60000610351562,-3.6842411709196754,133.33000183105472,-0.010269172763434198 7863,2017-04-13,132.66999816894528,133.49000549316406,132.30000305175778,133.16000366210938,27400.0,-0.005546851606707981,1.0695529873817948,9.799511748545502,33.3942197787203,34.59804099969077,1.1821795828784616,3.1931925727575106,-0.3886813445407711,-2.314454169901637,35.67915074264076,1.1900024414062784,-0.9172260636314604,-2.6195022583007983,-6.690789826887311,1.4517853102857146,-4.655146042594055,-0.5838584740075419,-11.210201110839805,49.09071572902223,10.184744526639022,2.035643784293263,4,-3.675003051757784,-0.4649963378905966,-1.6549968719482138,-2.8599967956542685,0.8200073242187784,3,-0.004748661276155586,-1.5252385135862672,133.41000366210938,2.333325961963774,133.32000732421878,1.0000158947134479,132.60000610351562,-0.004748661276155586 7864,2017-04-17,133.89999389648438,134.05999755859378,131.72999572753906,132.22000122070312,48100.0,0.00927109176539509,1.3300018310546498,-3.428518045651095,35.62609327484607,33.00984526954214,-0.34425245585876496,1.66832800526538,-1.4305763262757125,-3.42507356400165,35.68558629333054,2.330001831054716,-1.309326431320926,-1.1480064392089844,-4.922166263939374,2.6261533855214054,-3.035086351574165,0.7390734731561963,-12.185592730712884,90.76405728364435,48.9636615999716,1.8870799123651933,4,-4.949996948242159,-1.6949920654296875,-2.8849925994873047,-4.089992523193359,-0.8299865722655966,0,-0.014488329134032085,1.0695529873817948,132.66999816894528,-1.5252385135862672,133.41000366210938,2.333325961963774,133.32000732421878,-0.014488329134032085 7865,2017-04-18,135.07000732421878,135.25,133.69000244140622,133.69000244140622,67100.0,0.00873796475777966,-1.260858027421443,0.8214350590372728,49.01227302088582,33.107564722129034,-1.5310433151344682,0.21144764703515762,-2.4166144681580874,-4.462905083653197,35.53624315499547,1.5599975585937784,-1.5907049849404302,0.21100692749027417,-3.1132629401982967,3.535276795178845,-1.4511280063540255,1.8731418613345738,-13.106094132934587,95.71445698653301,47.319686742051005,1.6621349338442877,4,-6.690010070800781,-2.865005493164091,-4.055006027221708,-5.260005950927763,-2.310012817382841,1,-0.027245189420453175,1.3300018310546498,133.89999389648438,1.0695529873817948,132.66999816894528,-1.5252385135862672,133.41000366210938,-0.027245189420453175 7866,2017-04-19,135.27999877929688,136.83000183105472,134.66999816894528,135.69999694824222,49400.0,0.0015546860419872743,-1.6341517877910814,-0.30434542237948614,46.548348699921945,34.076738781351075,-1.9141065340018315,-0.19521017726964374,-2.369987307717139,-4.5522026507644,34.114210339069786,2.160003662109432,-1.8845935225351411,0.5394981384277457,-2.5246548503141355,3.603651127169627,-0.9925783559431807,2.071574632798672,-12.784642115664056,69.6078196712479,16.31232735629058,1.532076494370936,4,-1.339996337890625,-3.0749969482421875,-4.264997482299805,-5.469997406005859,-2.5399932861328125,2,-0.016927803864552282,-1.260858027421443,135.07000732421878,1.3300018310546498,133.89999389648438,1.0695529873817948,132.66999816894528,-0.016927803864552282 7867,2017-04-20,134.35000610351562,138.1199951171875,134.02000427246094,135.69000244140622,87600.0,-0.006874576317068781,-3.0999908447265625,3.190481380562841,43.98886239108771,36.315503885647,-0.8632576516903896,0.5345778572111612,-1.2378934704210849,-3.500748863746935,32.4649065911723,4.0999908447265625,-1.9796002828922212,-0.24599456787109375,-3.077593185015644,2.5856040492734564,-1.6617938764433688,1.1698047407011813,-10.994570729837491,41.001731239925974,-16.237988115020457,1.4157993085722809,4,0.23499298095703125,-2.1450042724609375,-3.400003433227539,-4.540004730224609,-2.9600067138671875,3,-0.013918945225322443,-1.6341517877910814,135.27999877929688,-1.260858027421443,135.07000732421878,1.3300018310546498,133.89999389648438,-0.013918945225322443 7868,2017-04-21,134.47999572753906,135.69000244140622,133.35000610351562,134.3699951171875,70300.0,0.0009675446082473282,-1.1767624076478966,-0.0820902320708756,44.990721592573806,38.492122560810465,-0.8471869023574072,0.2313670076844403,-1.1649400453969747,-3.5389032822725426,30.543331456148827,2.3399963378905966,-2.125974360886403,0.001495361328125,-2.6275663280920867,2.6305570507483367,-1.3130354833819808,1.3160262060382308,-9.943395574380176,43.03599785087457,-18.66923872207257,1.314530844710099,4,0.10500335693359375,-2.274993896484375,-2.5699939727783203,-4.139995574951172,-4.190002441406278,4,-0.027736435500014145,-3.0999908447265625,134.35000610351562,-1.6341517877910814,135.27999877929688,-1.260858027421443,135.07000732421878,-0.027736435500014145 7869,2017-04-24,136.52000427246094,138.66999816894528,134.92999267578122,135.47999572753906,58400.0,0.015169605961729893,-2.4953083109918643,9.454570675544458,60.385654889825204,42.255889619307574,-2.6676375933748773,-1.888949073139031,-3.0498755290510076,-5.451289131060804,29.079901938801434,4.190002441406222,-1.888279817962598,2.031003570556635,-0.6303370723969977,4.6923442135102675,0.7003332490798186,3.3616738920334512,-10.89673252217976,59.586520618039565,-8.881692364591224,1.3306703214768179,4,-1.6600036621094034,-4.31500244140625,-3.8950061798095703,-5.465007781982422,-6.4199981689453125,0,-0.022194540612888725,-1.1767624076478966,134.47999572753906,-3.0999908447265625,134.35000610351562,-1.6341517877910814,135.27999877929688,-0.022194540612888725 7870,2017-04-25,136.25999450683594,139.05999755859378,132.39999389648438,134.5,108300.0,-0.0019045543326096093,-1.2348980401694944,1.6922885061181372,55.410385355001104,44.826092578074004,-2.049374521095075,-1.7916834410623892,-2.6687888854174844,-5.024434085752034,26.366096680603125,6.660003662109403,-1.4776623812168737,1.8159942626953125,-0.6805147948921615,4.3125033202827865,0.5677397339015613,3.0642487914890637,-9.332050114688343,57.95793525328177,-12.822251877302016,1.2482545287937419,4,-0.8649978637695312,-4.05499267578125,-2.3349990844726562,-4.204998016357422,-2.7200012207031534,1,-0.02341103266709088,-2.4953083109918643,136.52000427246094,-1.1767624076478966,134.47999572753906,-3.0999908447265625,134.35000610351562,-0.02341103266709088 7871,2017-04-26,134.88999938964844,138.52999877929688,133.77000427246094,136.66000366210938,76300.0,-0.010054272511502038,-1.3740653503247728,-1.0056873845833731,59.45945120321355,47.64622335623061,-0.48417162009312165,-0.4768526708855063,-1.1140913984889096,-3.476621747563854,23.505634014099623,4.7599945068359375,-1.115864314098701,0.465499114990223,-2.0095155990645424,2.9405138290449884,-0.7720082420371739,1.70300647201762,-6.506208617527307,37.38744930923071,-31.675480564885014,1.237507357027389,4,0.5049972534179688,-2.68499755859375,-0.6350021362304688,-2.835002899169922,0.7599945068359375,2,-0.01579068049855714,-1.2348980401694944,136.25999450683594,-2.4953083109918643,136.52000427246094,-1.1767624076478966,134.47999572753906,-0.01579068049855714 7872,2017-04-27,134.66000366210938,135.58999633789062,133.99000549316406,135.44999694824222,62800.0,-0.001705061372820449,1.9906592701396117,0.44632281312771543,58.235335476545494,50.40634732265564,-0.06505818321974743,-0.3697764955030607,-0.663763143170712,-3.0437515537610693,20.570023346737987,1.5999908447265625,-0.7091143211440567,0.3015029907226676,-2.066967157491746,2.669973138937081,-0.8827320833845533,1.4857380648298886,-4.9950680756115275,33.93406190574366,-33.146768584845645,1.18423507410721,4,0.7349929809570312,-2.9200057983398438,1.4300003051757812,-0.7700004577636719,-0.05999755859375,3,-0.014258117605306153,-1.3740653503247728,134.88999938964844,-1.2348980401694944,136.25999450683594,-2.4953083109918643,136.52000427246094,-0.014258117605306153 7873,2017-04-28,134.58000183105472,135.14999389648438,133.47000122070312,134.25999450683594,77700.0,-0.0005941023977349413,1.3013732990531135,-0.40507600486742334,56.29406305126831,52.702788408924775,0.3513144585236887,-0.39343010848395465,-0.424291229422721,-2.767264415898154,17.847527712386306,1.67999267578125,-0.4038573181949232,0.2745010375976733,-2.0194950419559063,2.568497117151253,-0.8724970021791307,1.4214990773744773,-3.787658807905359,32.73283387174405,-31.628456090391097,1.1469980397767936,4,1.1499938964843466,-2.8400039672851847,1.5100021362304403,-0.6899986267090128,-0.9499969482422159,4,-0.023703391276594377,1.9906592701396117,134.66000366210938,-1.3740653503247728,134.88999938964844,-1.2348980401694944,136.25999450683594,-0.023703391276594377 7874,2017-05-01,133.61000061035156,135.44000244140622,133.10000610351562,134.91000366210938,51100.0,-0.007207617829585455,-1.0172451214458822,-4.062416555406849,54.96555894139691,53.364264622314884,1.425791375712322,0.4458508015564462,0.6755971545839543,-1.625500271963375,14.895404728287865,2.3399963378905966,-0.1415162343331815,-0.5980003356933707,-2.8324822385695825,1.636481567182841,-1.7152412871314766,0.5192406157447351,-1.8255390429488614,18.168258986871873,-43.170736751448544,1.117240951438113,5,2.1199951171875,-1.8700027465820312,2.732503890991211,0.2800025939941406,0.4700012207031534,0,-0.02484849419244417,1.3013732990531135,134.58000183105472,1.9906592701396117,134.66000366210938,-1.3740653503247728,134.88999938964844,-0.02484849419244417 7875,2017-05-02,131.17999267578122,134.11000061035156,130.57000732421878,133.52999877929688,58300.0,-0.01818732073549645,1.0170845795367438,1.8076927591347332,40.99320804348476,52.747026771599636,3.6274353366079595,2.7847191659202224,3.2125119406926785,0.9201340259760116,12.854633028833366,3.539993286132784,0.14801624694021598,-2.8795082092285327,-5.49286432661242,-0.2661520918446456,-4.186186267920476,-1.5728301505365891,7.880004882812557,7.66314078356581,-48.66185618483179,1.3066780586919429,5,3.635009765625057,0.5600051879883097,5.287509918212919,2.7100105285644815,1.7300109863281534,1,-0.0082328604403481,-1.0172451214458822,133.61000061035156,1.3013732990531135,134.58000183105472,1.9906592701396117,134.66000366210938,-0.0082328604403481 7876,2017-05-03,131.19000244140622,131.96000671386722,130.6300048828125,130.99000549316406,40900.0,7.63055815207192e-05,-1.8913140828952568,-0.08510486332055048,40.59322976338564,52.36973425741052,3.3260132295246763,2.6000693237478743,3.2501554732004934,0.9814762203821203,11.08085334359402,1.330001831054716,0.3330098017433727,-2.673998260498081,-5.5330635184373875,0.18506699744122557,-4.10353088946772,-1.244465631528442,7.700195312500057,12.350527371651571,-40.31585622142922,1.4295326289696515,5,3.625000000000057,-1.0600051879882244,5.945003509521513,2.7000007629394815,3.6399993896484943,2,0.017912880562496625,1.0170845795367438,131.17999267578122,-1.0172451214458822,133.61000061035156,1.3013732990531135,134.58000183105472,0.017912880562496625 7877,2017-05-04,131.85000610351562,132.19000244140622,130.72000122070312,131.58999633789062,31700.0,0.005030899076354345,2.127654048438542,1.30006866559872,46.501745254093784,52.537625775357185,2.541340081986988,1.9494425166919314,2.63614054634985,0.3638559204586045,10.760457880967994,1.4700012207030966,0.25327613431059603,-1.9564949035644474,-4.932584175705898,1.0195943685770033,-3.444539539635173,-0.4684502674937221,6.873787841796911,26.283368843213157,-25.726773600979353,1.4880446360707202,5,2.9649963378906534,-1.7200088500976278,5.722496032714844,2.039997100830078,3.9199981689453125,3,0.028820535586364437,-1.8913140828952568,131.19000244140622,1.0170845795367438,131.17999267578122,-1.0172451214458822,133.61000061035156,0.028820535586364437 7878,2017-05-05,131.27000427246094,132.35000610351562,130.8800048828125,131.97999572753906,38700.0,-0.00439895187110817,1.027570821231637,-2.7306338028169015,38.121118975581915,50.06378845155238,2.9257988468676785,2.524183781167949,3.221522614992864,0.9021855708638782,10.39903321337107,1.470001220703125,0.1587451458198359,-2.4509971618652457,-5.619120003337912,0.7171256796074204,-4.035058582601579,-0.8669357411289127,7.290713940429725,14.37366837949576,-31.382141642901082,1.5840614207363357,5,3.544998168945341,-1.1400070190429403,6.302497863769531,2.6199989318847656,5.239990234375,4,0.02536757616113894,2.127654048438542,131.85000610351562,-1.8913140828952568,131.19000244140622,1.0170845795367438,131.17999267578122,0.02536757616113894 7879,2017-05-08,131.33999633789062,132.47999572753906,130.61000061035156,131.27999877929688,46600.0,0.0005331916138617832,-1.671433242506812,-0.08450462067483344,31.293828838342478,47.384171060812534,2.283929946554224,2.421619047616417,3.1449400582359317,0.8093463795677849,10.260392934778546,1.8699951171875,0.1591570952362531,-2.2815048217773324,-5.621661124296878,1.0586514807422134,-3.9515829730371195,-0.6114266705175453,7.060907657226608,21.751143333749376,-16.95467507235498,1.6700781512597753,5,3.2100067138671875,-1.2099990844726278,6.262508392333984,2.550006866455078,5.660003662109375,0,0.017435728710015308,1.027570821231637,131.27000427246094,2.127654048438542,131.85000610351562,-1.8913140828952568,131.19000244140622,0.017435728710015308 7880,2017-05-09,131.0,132.92999267578122,130.30000305175778,132.92999267578122,39300.0,-0.002588673270676356,1.725388191391877,-32.16785350966382,28.81190003535214,43.97888759771682,2.0107861756021066,2.7780320605035627,3.460396674126855,1.1293961854773897,9.964452948661314,2.6299896240234375,0.11832162231169718,-2.541500854492199,-6.056727127027187,0.9737254180427897,-4.299113990759707,-0.7838877182246904,7.244286061699256,26.615958551628786,-7.843017317160296,1.757613136267498,5,1.9449996948242188,-0.8700027465820028,6.602504730224609,2.890003204345703,5.940002441406222,1,0.023511464359196266,-1.671433242506812,131.33999633789062,1.027570821231637,131.27000427246094,2.127654048438542,131.85000610351562,0.023511464359196266 7881,2017-05-10,132.55000305175778,133.00999450683594,131.11000061035156,131.55000305175778,34200.0,0.011832084364563178,-1.021264852931689,-0.518136681319384,41.60447628414885,42.1310143541172,0.10498861458074771,1.2304713439566797,1.9094843990599486,-0.39406022653278683,9.33508527959542,2.0099945068359375,-0.2770422654721756,-0.9529975891113622,-4.495201422252364,2.58920624402964,-2.7240995056818633,0.8181043274591389,5.376511689543804,83.0260920485121,47.354285356728155,1.7711019165705035,5,0.31999969482421875,-2.420005798339787,4.7599983215332315,1.340000152587919,1.0200042724609943,2,0.002715960785085958,1.725388191391877,131.0,-1.671433242506812,131.33999633789062,1.027570821231637,131.27000427246094,0.002715960785085958 7882,2017-05-11,132.03999328613278,133.50999450683594,130.85000610351562,132.28999328613278,44500.0,-0.003847678263921628,-1.022824586036085,-0.25,39.0090342730516,40.210455600982,0.22827128284583864,1.720807506914781,2.4126398371251128,0.09493235473533446,8.88472704025353,2.6599884033203125,-0.6289653758207407,-1.394506835937534,-4.996761499460689,2.207747827585621,-3.195634167699126,0.40662049582405757,5.581460987587064,54.20544754480153,18.661075764366863,1.8011273317615841,5,0.8300094604492188,-1.909996032714787,5.097507476806669,1.850009918212919,2.2000122070312784,3,0.0211300264070442,-1.021264852931689,132.55000305175778,1.725388191391877,131.0,-1.671433242506812,131.33999633789062,0.0211300264070442 7883,2017-05-12,132.03999328613278,133.3800048828125,131.38999938964844,131.38999938964844,38800.0,0.0,-5.123151321658294,-2.5999755859373863,25.275954176617333,36.911610627117604,-0.18988805576401546,1.7615022490359422,2.422408044886083,0.06587780918763997,8.241334604818395,1.9900054931640625,-0.9575919294969992,-1.3630065917969034,-5.004217333487929,2.2782041498941226,-3.1836119626424306,0.4575987790486238,5.2886029387085784,54.20544754480153,20.805748507488616,1.8206053708455139,5,0.16500854492190342,2.640007019042997,-0.0674934387206747,0.16500854492190342,1.5300140380859943,4,0.028249100090797175,-1.022824586036085,132.03999328613278,-1.021264852931689,132.55000305175778,1.725388191391877,131.0,0.028249100090797175 7884,2017-05-15,131.96000671386722,132.78999328613278,130.5,131.75999450683594,33200.0,-0.0006057753433251767,1.462377764651879,0.3077139771820845,25.788370334731,35.222184215033856,-0.4118803892656331,1.7799571957652063,2.4904803212882882,0.14862262659741532,7.541773668842502,2.289993286132784,-1.2879293044482552,-1.3459938049316236,-5.034511496485237,2.34252388662199,-3.1902526507084303,0.4982650408451832,5.0874457840508,51.71364738318333,20.53554543221742,1.8442588457767999,5,-0.05500793457034092,2.7199935913085653,0.012493133544893453,0.24499511718747158,0.9699859619140057,0,0.03448005123881659,-5.123151321658294,132.03999328613278,-1.022824586036085,132.03999328613278,-1.021264852931689,132.55000305175778,0.03448005123881659 7885,2017-05-16,131.38999938964844,132.25,131.02999877929688,131.61000061035156,37900.0,-0.004319546038329181,-1.5957405363288097,-1.0999389685686567,28.34162996759403,33.86089534883479,0.2135010628500993,2.1714637897807734,3.047506757444353,0.7061262718850685,7.251738222422308,1.220001220703125,-1.630967667394259,-1.7320007324218807,-5.41715560345736,1.9531541386135984,-3.5745781679396202,0.11057670309585887,5.387555130423181,29.56813999584311,-0.7904611513028996,1.842577435517739,5,0.5149993896484375,3.2900009155273438,-0.6774978637695312,0.81500244140625,1.220001220703125,1,0.04269731818564537,1.462377764651879,131.96000671386722,-5.123151321658294,132.03999328613278,-1.022824586036085,132.03999328613278,0.04269731818564537 7886,2017-05-17,132.99000549316406,134.22999572753906,130.75,130.75,107700.0,0.012177533381141581,-2.1071314228104714,-10.181786655569427,41.1640565332455,33.26781882429609,-1.2341022453367714,0.4122362553406447,1.4941088384421164,-0.8820375067450072,7.1580324649122495,3.4799957275390625,-1.8743910897029536,-0.017494964599620744,-3.5598700651469244,3.524880135947683,-1.7886825148732726,1.753692585674031,3.5284469681749897,66.75625590613993,35.32769404638593,1.771187550273655,5,-0.725006103515625,1.6899948120117188,-2.2775039672851562,-0.785003662109375,0.3799896240234375,2,0.029701457140290044,-1.5957405363288097,131.38999938964844,1.462377764651879,131.96000671386722,-5.123151321658294,132.03999328613278,0.029701457140290044 7887,2017-05-18,132.47999572753906,134.0,131.5,133.17999267578122,63300.0,-0.003834948075486899,1.1367415473900426,-0.3124978712678942,39.37247682618314,33.406858585474005,-0.6988189067277801,0.8168464944671427,2.0457613903435856,-0.37101444688116203,7.490250477510006,2.5,-1.7580969160310076,-0.43400421142578693,-3.9255306252593414,3.0575222024077675,-2.17976741834255,1.311758995490976,3.7897187574167503,53.08305617940756,20.91813591287511,1.7457632069167741,5,-0.214996337890625,2.2000045776367188,-1.7674942016601562,-0.274993896484375,0.6699981689453125,3,0.008227744805498372,-2.1071314228104714,132.99000549316406,-1.5957405363288097,131.38999938964844,1.462377764651879,131.96000671386722,0.008227744805498372 7888,2017-05-19,130.75,132.91000366210938,130.21000671386722,132.88999938964844,83700.0,-0.013058543050507132,1.477052404650388,3.0571553133516227,36.56018528477495,33.99200930174428,1.0612599110203575,2.374831272534095,3.7923531970201054,1.344995000539683,7.832649663907112,2.699996948242159,-1.671794892845412,-1.9775001525878793,-5.5149986394759765,1.559998334300218,-3.746249396031942,-0.20875090914381644,5.280926027627885,13.432705519748566,-19.655752949138765,1.7687492434440522,5,1.470001220703125,3.885002136230497,-0.03749847412109375,1.4550018310546875,0.5200042724609375,4,0.026692202624581718,1.1367415473900426,132.47999572753906,-2.1071314228104714,132.99000549316406,-1.5957405363288097,131.38999938964844,0.026692202624581718 7889,2017-05-22,133.49000549316406,134.89999389648438,130.05000305175778,131.0,77100.0,0.020956064957277754,-1.2095633344108176,-1.1635543006267515,60.54797727491268,37.5182401061399,-1.4993688512329584,-0.6364439343766435,1.0695315445628069,-1.4128452906563211,7.709590335343915,4.849990844726591,-1.6508594057073367,0.9140052795410156,-2.1700892682115978,3.998099827293629,-0.6280419943352911,2.4560525534173223,2.1916653756381947,70.9280192795952,33.193170976852116,1.5420472738763131,5,-1.0150070190429688,1.0649948120117188,-2.8900070190429688,-1.285003662109375,-0.970001220703125,0,0.0005993095195340192,1.477052404650388,130.75,1.1367415473900426,132.47999572753906,-2.1071314228104714,132.99000549316406,0.0005993095195340192 7890,2017-05-23,133.07000732421878,133.75999450683594,130.75999450683594,133.72999572753906,51100.0,-0.003146289247600631,7.33349581434778,-0.2650549989275861,58.274657819447164,39.37048249895082,-0.843571538407673,-0.49295944048378715,1.5063785195219452,-1.0112294436997615,8.090307869754595,3.0,-1.4753394377262623,0.6535064697265796,-1.9152824836887703,3.2222954231419294,-0.6308880069811096,1.9379009464342687,2.1611301192199335,62.26824687194315,20.44164416502587,1.2843944767076798,5,-0.5950088500976847,1.4849929809570028,-2.492507934570341,-0.8650054931640909,-1.260009765625,1,-0.0010521878765394899,-1.2095633344108176,133.49000549316406,1.477052404650388,130.75,1.1367415473900426,132.47999572753906,-0.0010521878765394899 7891,2017-05-24,132.75999450683594,134.0,132.44000244140622,133.66000366210938,36900.0,-0.0023296971542768885,-1.0259796878870069,1.3636741960095842,54.13254466407876,41.05087254239828,-0.5594735204765584,-0.3696555684867917,1.8083858046690864,-0.7128062981532821,8.52999345770877,1.5599975585937784,-1.2292384453683383,0.44999389648438637,-1.8495099909654584,2.749497783934231,-0.6997580472405218,1.5997458402092946,2.1399993896484375,55.87621795255006,11.584343746963725,1.149751943724916,5,-0.28499603271484375,1.7950057983398438,-2.4674949645996094,-0.55499267578125,-0.6899871826171591,2,-0.0011298124637738605,7.33349581434778,133.07000732421878,-1.2095633344108176,133.49000549316406,1.477052404650388,130.75,-0.0011298124637738605 7892,2017-05-25,132.74000549316406,133.91999816894528,132.42999267578122,132.42999267578122,48500.0,-0.00015056503840726876,-8.61254122163529,-0.3444551820016253,57.03349044757119,44.57948768361537,-0.4802486799147516,-0.5279515523015164,1.775483466758999,-0.710868030350781,8.991605067565017,1.4900054931640625,-0.9046611669818105,0.5260047912597656,-1.5050556689778318,2.557065251497363,-0.4895254388590331,1.5415350213785644,1.7719891357421886,55.46407256275805,7.082566343452477,1.0155302301188,5,-0.26500701904296875,1.8149948120117188,0.33249664306640625,-0.535003662109375,-0.1300048828125,3,0.004746041870970608,-1.0259796878870069,132.75999450683594,7.33349581434778,133.07000732421878,-1.2095633344108176,133.49000549316406,0.004746041870970608 7893,2017-05-26,131.38999938964844,134.27999877929688,129.60000610351562,132.13999938964844,72800.0,-0.010170303206633147,-1.1616661380695634,-2.4192548112415952,50.2131412612083,47.29335111989062,0.8580976990997442,0.6016614569973626,3.032609182184018,0.6231129909455149,9.48679035866433,4.67999267578125,-0.8723072037376198,-0.6645011901855469,-2.391496899689571,1.0624945193184772,-1.527999044937559,0.19899666456646514,-1.3399963378906534,33.77353601658318,-17.233940013833276,0.8634978547520074,5,0.8600006103515625,2.94000244140625,2.0050010681152344,0.81500244140625,-0.160003662109375,4,0.013395193812403727,-8.61254122163529,132.74000549316406,-1.0259796878870069,132.75999450683594,7.33349581434778,133.07000732421878,0.013395193812403727 7894,2017-05-30,130.28999328613278,132.14999389648438,129.66999816894528,130.75,61500.0,-0.008372068716230752,-1.9176472700181566,0.6133422851562879,47.15770749877515,49.38402640113297,1.8956477189581733,1.5180174954153927,3.9457327277480942,1.6716343404077918,9.886149497677426,2.479995727539091,-0.79015475900502,-1.5985069274902628,-3.3341836843842145,0.13716982940368894,-2.4663453059372387,-0.7306685490432869,3.990005493164091,14.743338941272524,-37.72401275204054,0.8678383784469722,5,1.960006713867216,4.040008544921903,3.105007171630888,1.9150085449219034,0.05000305175784092,1,0.0075217671105096695,-1.1616661380695634,131.38999938964844,-8.61254122163529,132.74000549316406,-1.0259796878870069,132.75999450683594,0.0075217671105096695 7895,2017-05-31,130.10000610351562,132.77999877929688,129.35000610351562,130.5,146200.0,-0.0014581870627617954,-2.6105302044684304,0.8695392576375222,38.99374431909329,49.142880599560506,2.1047421024735797,1.7106523248021404,3.938907686213952,1.819846102175461,9.408210672519482,3.42999267578125,-0.5845176415759283,-1.734494781494135,-3.6234173522456956,0.15442778925742573,-2.6789560668699153,-0.7900334961183546,4.17999267578125,15.213004345511493,-32.009612342855675,0.9444612853757794,5,2.024993896484375,4.1049957275390625,3.4324951171875,2.1049957275390625,1.489990234375,2,0.018601061148450837,-1.9176472700181566,130.28999328613278,-1.1616661380695634,131.38999938964844,-8.61254122163529,132.74000549316406,0.018601061148450837 7896,2017-06-01,133.53999328613278,133.58999633789062,130.05999755859378,130.83999633789062,84700.0,0.026441099317705552,1.5214249513626426,-6.750095368886783,55.33428257632654,50.91641457179867,-1.3958091587105628,-1.627705852733726,0.3767092881908525,-1.611999770847575,8.759623581656871,3.5299987792968466,-0.2911696914911772,1.587992858886679,-0.4206903185558133,3.596676036329171,0.5836512701654328,2.592334447607925,0.5428057861328455,84.98972428905641,37.05378105148169,1.0043415887212506,6,-1.414993286132784,0.4000091552734659,0.2600059509277628,-1.3349914550780966,-4.169998168945284,3,-0.012954888531648945,-2.6105302044684304,130.10000610351562,-1.9176472700181566,130.28999328613278,-1.1616661380695634,131.38999938964844,-0.012954888531648945 7897,2017-06-02,135.64999389648438,136.3800048828125,133.72000122070312,134.13999938964844,67200.0,0.015800514575663893,-1.2638417235356376,0.5592578568724027,61.16265002826237,53.65002176551948,-3.362455454235345,-3.6242409080398943,-1.8202867028468575,-3.6705305613037638,8.479932727802975,2.840011596679716,0.06846641278124821,3.5079940795898494,0.9080711655508082,6.107916993628891,2.208032622570329,4.80795553660937,-6.29998779296875,89.61577364027453,40.71836964952223,1.2999614570195273,6,-2.7849884033203125,-2.7849884033203125,-1.8499946594238281,-3.4449920654296875,-6.3799896240234375,4,-0.02639135078028465,1.5214249513626426,133.53999328613278,-2.6105302044684304,130.10000610351562,-1.9176472700181566,130.28999328613278,-0.02639135078028465 7898,2017-06-05,134.60000610351562,136.22000122070312,134.19000244140622,135.41000366210938,41700.0,-0.0077404190211022295,-1.4907885868343673,-0.5364241756687113,57.70128204100991,53.33372229508585,-1.9097419095822374,-2.4369289639661247,-0.8580712310399292,-2.566991881288004,8.253073761000932,2.0299987792969034,0.1868564673564208,2.291506195068365,-0.4932292292274383,5.076241619364168,0.8991384829204492,3.683873907216281,-5.109400024414072,74.67995606857123,25.059021560069944,1.3923677121479079,6,-1.7350006103515625,-1.7350006103515625,-1.0325088500976562,-2.3950042724609375,-4.279998779296847,0,-0.014784586945959188,-1.2638417235356376,135.64999389648438,1.5214249513626426,133.53999328613278,-2.6105302044684304,130.10000610351562,-0.014784586945959188 7899,2017-06-06,133.6300048828125,134.78999328613278,132.66000366210938,134.27000427246094,40100.0,-0.007206546632376298,1.5357360194007732,0.7901250847713058,56.38542289219409,53.123807303168846,-1.0256515653881877,-1.3560973602145907,0.02784035115161032,-1.563226371721555,7.658187471191635,2.129989624023409,0.3542880743624153,1.2070045471191406,-1.5983001401553452,4.012309234393626,-0.19564779651810227,2.6096568907563835,-4.001610827636739,60.88192777360555,8.364051607876547,1.4026523436372416,6,-0.7649993896484375,-0.7649993896484375,0.10499191284179688,-1.4250030517578125,-4.169998168945284,1,-0.0179601067692704,-1.4907885868343673,134.60000610351562,-1.2638417235356376,135.64999389648438,1.5214249513626426,133.53999328613278,-0.0179601067692704 7900,2017-06-07,134.08000183105472,134.19999694824222,132.60000610351562,133.35000610351562,44700.0,0.0033674843358484363,2.2989979392469824,-1.1406194120592676,53.325190339380455,53.03410126709126,-1.4721238304858275,-1.6480116423897755,-0.5301534076318717,-1.9399348756969061,7.22620402723422,1.599990844726591,0.7296462387530482,1.5030014038086108,-1.3115338679694446,4.317536675586666,0.09573376791956889,2.9102690396976527,-4.316575559326225,63.60758882439887,12.358267445420871,1.407267635889029,6,-1.2149963378906534,-1.2149963378906534,-0.34500503540041905,-1.8750000000000284,-4.699996948242216,2,-0.027893835337775563,1.5357360194007732,133.6300048828125,-1.4907885868343673,134.60000610351562,-1.2638417235356376,135.64999389648438,-0.027893835337775563 7901,2017-06-08,132.91000366210938,134.94999694824222,130.33999633789062,134.27000427246094,81100.0,-0.008726119875949734,2.3897238257122644,-1.8630254384313985,51.26102236736242,52.39271592484584,-0.31135099718724746,-0.4739604771610857,0.5766332586221665,-0.7320872011744086,6.967519337139179,4.610000610351591,0.5617477557337907,0.3150032043457145,-2.5034070999352878,3.1334135086267167,-1.0942019477947724,1.7242083564862014,-3.0142458181591962,42.54972994002597,-8.11784699749581,1.4092051521404942,6,-0.0449981689453125,-0.0449981689453125,0.3674964904785156,-0.7050018310546875,-1.57000732421875,3,-0.009931587449012014,2.2989979392469824,134.08000183105472,1.5357360194007732,133.6300048828125,-1.4907885868343673,134.60000610351562,-0.009931587449012014 7902,2017-06-09,134.83000183105472,134.96000671386722,131.35000610351562,133.05999755859378,64800.0,0.014445851448672498,2.5566262524523165,-1.3014731456652717,61.83296912214929,53.68380790939483,-2.127427574009488,-2.2917186820580753,-1.4081355971820528,-2.6020480908125307,6.931755318651792,3.610000610351591,0.4923805329113691,2.0955009460449503,-0.8791043740670261,5.070106266156927,0.6081982859889479,3.5828036061009527,-4.8045590463272845,76.36057422823856,20.116248883411217,1.4873026600559929,6,-1.9649963378906534,-1.9649963378906534,-2.357501983642578,-2.6250000000000284,-3.3200073242187784,4,-0.0404954879456928,2.3897238257122644,132.91000366210938,2.2989979392469824,134.08000183105472,1.5357360194007732,133.6300048828125,-0.0404954879456928 7903,2017-06-12,135.77000427246094,136.60000610351562,134.66000366210938,134.83999633789062,67500.0,0.006971760206486266,-2.0077713772015944,0.5254269433357184,57.383429162128856,54.81999920532303,-2.6605759436076823,-3.0967206141440613,-2.3923604710881534,-3.4929051968728686,6.659243316770827,1.94000244140625,0.5333381965310764,2.8490028381347656,-0.3975534187078438,6.095559094977375,1.225724709713461,4.47228096655607,-5.617470245771813,86.74120549120549,31.017747210550596,1.6232781284213085,6,-2.7949981689453125,-2.7949981689453125,-3.2975044250487997,-3.56500244140625,-1.1300048828125,0,-0.0478750813541694,2.5566262524523165,134.83000183105472,2.3897238257122644,132.91000366210938,2.2989979392469824,134.08000183105472,-0.0478750813541694 7904,2017-06-13,136.50999450683594,136.88999938964844,134.41000366210938,135.52999877929688,57300.0,0.005450321949537651,1.8505608025746934,1.0537498564373493,60.91368985665792,57.25554870949687,-2.7105119343035824,-3.666334389118674,-3.1663070648303346,-4.154997432554353,6.045720519499409,2.4799957275390625,0.5692639123072354,3.3614936828613224,-0.22173763561076498,6.94472500133341,1.5698780236252787,5.153109342097366,-6.099561597073745,94.19840143875172,37.67925615680876,1.7916156592360453,6,-3.0349960327148438,-3.3899917602539062,-4.0374946594238,-4.30499267578125,-0.3499908447265625,1,-0.045344571325927285,-2.0077713772015944,135.77000427246094,2.5566262524523165,134.83000183105472,2.3897238257122644,132.91000366210938,-0.045344571325927285 7905,2017-06-14,137.0,137.71000671386722,135.66000366210938,136.28999328613278,60400.0,0.003589521008584562,-1.0812362030905365,0.724499805371769,63.299927917820526,58.14062041410732,-2.3678253304622103,-3.915239645230372,-3.6398195304827823,-4.561548753236366,5.525512317941515,2.050003051757841,0.8279732857575937,3.5709991455078125,-0.2994274596739501,7.441425750689575,1.6357858429169312,5.506212448098694,-6.200793101444646,90.3662725335969,32.370970848177684,1.935213302590886,6,-2.9749984741210938,-3.4699935913085938,-4.659999847412109,-4.7949981689453125,-0.1399993896484375,2,-0.0550364473440349,1.8505608025746934,136.50999450683594,-2.0077713772015944,135.77000427246094,2.5566262524523165,134.83000183105472,-0.0550364473440349 7906,2017-06-15,136.94000244140622,137.11000061035156,135.57000732421878,136.02999877929688,42900.0,-0.0004379383838961637,1.4639892578124545,1.2816831789558736,63.141445845026354,58.360486615969975,-1.983391970532324,-3.7356752978387817,-3.594312489324608,-4.397639604072452,5.96108683594133,1.539993286132784,1.255471012981758,3.3135017395019304,-0.8543009486618871,7.481304427665748,1.2296003954200216,5.397403083583839,-5.587931557625922,87.89301574582039,28.355713320686924,2.083901344081911,6,-2.9150009155273153,-3.4099960327148153,-5.402503967285128,-4.735000610351534,0.6499938964844034,3,-0.05520664103849782,-1.0812362030905365,137.0,1.8505608025746934,136.50999450683594,-2.0077713772015944,135.77000427246094,-0.05520664103849782 7907,2017-06-16,133.57000732421878,137.72999572753906,132.77000427246094,136.05000305175778,120400.0,-0.024609281854141907,-1.4313672691641703,-2.7252590630135374,56.05559299619807,58.17763227765756,1.1851614056333233,-0.2949547165619322,-0.21056645927458817,-0.9737295031828808,6.515170438952242,4.959991455078125,1.7726980176653058,-0.11099395751949714,-4.244033186054537,4.022045271015543,-2.177513571787017,1.9555256567480228,-1.7093015740315138,16.129121572150773,-44.73935327640385,2.066519614267523,6,0.46498870849606533,-0.03000640869143467,-2.0700073242187784,-1.365005493164091,-3.9400024414062784,4,-0.016695447061818136,1.4639892578124545,136.94000244140622,-1.0812362030905365,137.0,1.8505608025746934,136.50999450683594,-0.016695447061818136 7908,2017-06-19,134.24000549316406,134.33999633789062,133.05999755859378,133.55000305175778,38800.0,0.005016082445207681,1.8764530398106551,-0.2782272702102572,61.24082038170548,58.717120887603265,0.5126360252109521,-0.7273774517520906,-0.8580998679046843,-1.6356659908549886,6.50621218083961,1.2799987792968466,1.833348375175376,0.38450393676757244,-3.5156248946975666,4.284632768232711,-1.5655604789650113,2.334568352500156,-1.7923707452416124,29.637172443071698,-35.53467101976937,1.9500644157325757,6,-0.20500946044921875,-0.7000045776367188,-2.7400054931640625,-2.035003662109375,-4.9600067138671875,0,-0.02033679137823896,-1.4313672691641703,133.57000732421878,1.4639892578124545,136.94000244140622,-1.0812362030905365,137.0,-0.02033679137823896 7909,2017-06-20,133.57000732421878,134.17999267578122,132.8800048828125,134.00999450683594,44100.0,-0.004991046942257493,2.333372459260299,-0.6376603272887428,59.61221449935002,59.41567912759988,1.3111052562979921,-0.053838781278045644,-0.18424267036087372,-0.9371501692460527,6.850119629374199,1.3600006103515625,1.5847974224439554,-0.2894943237304517,-4.188208628792182,3.609219981331279,-2.238851476261317,1.6598628288004136,4.159988403320284,16.129121572150773,-53.07522453674364,1.9493571525308704,6,0.46498870849606533,-0.03000640869143467,-0.12750625610354405,-1.365005493164091,-2.7000122070312784,1,0.008010721020868417,1.8764530398106551,134.24000549316406,-1.4313672691641703,133.57000732421878,1.4639892578124545,136.94000244140622,0.008010721020868417 7910,2017-06-21,132.92999267578122,134.3800048828125,132.75,133.80999755859378,36200.0,-0.004791604502079827,-1.629060838747785,2.0000693601528505,47.999995997690675,59.05334286430301,1.9789429293840897,0.6062302281436303,0.4758070900198561,-0.2629488571814136,7.175201273777318,1.6300048828125,1.445576391526572,-0.9225082397461222,-4.827689097917698,2.982672618425454,-2.8750986688319244,1.03008218933968,4.703003234863303,3.6143138594652484,-60.96631494018039,1.9525904290857914,6,1.6100082397461222,0.6100082397461222,0.36250686645510655,-0.7249908447265341,-2.3099975585937216,2,0.024298586957769652,2.333372459260299,133.57000732421878,1.8764530398106551,134.24000549316406,-1.4313672691641703,133.57000732421878,0.024298586957769652 7911,2017-06-22,132.61000061035156,133.69999694824222,131.85000610351562,132.82000732421878,69600.0,-0.0024072224709297263,-1.1387230214241313,0.23864266888613145,38.707285801252226,56.48382249531445,2.516545986217409,0.9638247590442006,0.7893176696975388,0.12867608525158403,7.546675899441638,1.849990844726591,1.3916275599962091,-1.2350006103515625,-5.149580379107334,2.6795791584042092,-3.1922904947294626,0.7222892740263376,4.827675463867195,12.925099454782782,-46.485731570336924,1.9572898843778885,6,2.1800003051757812,0.9300003051757812,0.6824989318847656,-0.404998779296875,-1.2100067138671875,3,0.03204886494562187,-1.629060838747785,132.92999267578122,2.333372459260299,133.57000732421878,1.8764530398106551,134.24000549316406,0.03204886494562187 7912,2017-06-23,133.3699951171875,134.14999389648438,132.55999755859378,133.1300048828125,110200.0,0.00573104971976468,-1.3043343653251311,-1.1427741044828796,45.330248358258764,55.14458018377333,1.7072003521533077,0.267144059421355,0.028637950643400245,-0.5451183013916534,7.854774199916833,1.5899963378905966,1.3941580920107413,-0.5065055847167912,-4.393689954234304,3.380678784800722,-2.4500977694755477,1.4370866000419653,3.732420758789061,60.078646128608135,2.491884116162602,1.9435921847587592,6,1.4200057983398438,0.17000579833984375,0.10250473022460938,-1.1649932861328125,-4.169998168945284,4,0.03164130895405037,-1.1387230214241313,132.61000061035156,-1.629060838747785,132.92999267578122,2.333372459260299,133.57000732421878,0.03164130895405037 7913,2017-06-26,133.14999389648438,134.74000549316406,131.8699951171875,134.02999877929688,40500.0,-0.0016495555878952572,1.4956413284328685,-3.6668362156663274,48.0675859628776,53.71723530668663,1.6946833726969146,0.659577100215472,0.2692396368323955,-0.21537041313283112,7.776315137570713,2.8700103759765625,1.5278585664060529,-0.8145065307617188,-4.541045926182761,2.9120328646593236,-2.677776228472254,1.0487631669488167,3.6372773931445295,44.98228607331612,-11.684199984099074,1.8632696977105236,6,1.6400070190429688,0.39000701904296875,0.3225059509277344,-0.9449920654296875,-3.9599914550781534,0,-0.026436268682133335,-1.3043343653251311,133.3699951171875,-1.1387230214241313,132.61000061035156,-1.629060838747785,132.92999267578122,-0.026436268682133335 7914,2017-06-27,131.27000427246094,133.30000305175778,130.94000244140622,133.00999450683594,45300.0,-0.014119336914765523,1.0344768619610611,1.977250658898599,39.855586599564475,51.11230849354707,3.0767683161848822,2.7581636441959176,2.1087563144130286,1.7492195521858775,7.832122309495696,2.3600006103515625,1.2440379804081374,-2.743496704101574,-6.287921268284265,0.8009278600811172,-4.515708986192919,-0.9712844220102284,5.221031106001163,8.684251737694279,-45.15840428709157,1.7722122820913444,6,3.0649948120117188,2.2699966430664062,2.1574974060058594,0.93499755859375,-3.7300033569335938,1,-0.015159636081321759,1.4956413284328685,133.14999389648438,-1.3043343653251311,133.3699951171875,-1.1387230214241313,132.61000061035156,-0.015159636081321759 7915,2017-06-28,132.52000427246094,134.0,130.85000610351562,131.72000122070312,63500.0,0.009522358187827429,-1.4803167108211532,-0.4597744492773958,48.600143496382465,49.49660823258664,1.2565953828952843,1.7905627468422267,0.7942552121331801,0.5812495014676529,8.078488776132305,3.149993896484375,1.0101617465654158,-1.6144966125488338,-4.7364481550443145,1.5074549299466469,-3.175472383796574,-0.05352084130109347,3.5269484710366896,42.930550924745525,-11.830807492447967,1.560975771247745,6,1.7699966430664062,1.0199966430664062,0.9949951171875,-0.31500244140625,-4.820007324218736,2,-0.012451019484432058,1.0344768619610611,131.27000427246094,1.4956413284328685,133.14999389648438,-1.3043343653251311,133.3699951171875,-0.012451019484432058 7916,2017-06-29,131.80999755859378,132.91000366210938,130.66999816894528,132.61000061035156,46400.0,-0.005357732349656308,2.199986921123516,-0.9999999999999645,38.128900922126,47.50475355768974,1.2989868189948766,2.49208780536091,1.4234109227102465,1.4028825818448922,8.781315994808061,2.240005493164091,0.601936085157746,-2.2380035400390454,-5.521021855346419,1.0450147752683279,-3.8795126976927463,-0.5964943823853446,3.717260520905654,28.0097626081622,-23.027221971219166,1.6415091576536898,6,0.8950042724609091,1.7300033569335653,1.705001831054659,0.3950042724609091,-3.3999938964844034,3,-0.009028165263998966,-1.4803167108211532,132.52000427246094,1.0344768619610611,131.27000427246094,1.4956413284328685,133.14999389648438,-0.009028165263998966 7917,2017-06-30,132.07000732421878,133.50999450683594,131.36000061035156,131.82000732421878,47000.0,0.0019726103515738114,-2.675161063147008,-0.31249880791166307,34.63455560019416,44.548501915299596,0.8982908008973709,2.0555098476284286,1.113885547950332,1.232874245475415,8.507737348121491,2.149993896484375,0.07112065097209097,-1.7989944458007585,-5.10454821684246,1.5065593252409428,-3.451771331321595,-0.14621756027992205,2.87437956601417,34.39819744162796,-11.621677688686965,1.6527768855208478,6,0.6349945068359091,1.4699935913085653,1.444992065429659,0.13499450683590908,-4.52000427246098,4,-0.00507316870278951,2.199986921123516,131.80999755859378,-1.4803167108211532,132.52000427246094,1.0344768619610611,131.27000427246094,-0.00507316870278951 7918,2017-07-03,132.61000061035156,133.32000732421878,131.80999755859378,132.52000427246094,24300.0,0.004088689756843511,-1.0000000000000753,0.3599853515625,33.53042608635121,41.650525424966396,0.11484280613430542,1.432216721648473,0.5254399220070525,0.7845411606469952,8.219374171421393,1.510009765625,-0.4882412773840201,-1.159500885009777,-4.492098030093331,2.173096260073777,-2.825799457551568,0.5067976875320142,1.8214596333268673,58.2582995394876,17.575379703193505,1.6662985725417796,7,0.095001220703125,0.9300003051757812,0.904998779296875,-0.404998779296875,-4.0099945068359375,0,-0.025714528666122005,-2.675161063147008,132.07000732421878,2.199986921123516,131.80999755859378,-1.4803167108211532,132.52000427246094,-0.025714528666122005 7919,2017-07-05,131.22999572753906,133.13999938964844,130.5,132.16000366210938,44800.0,-0.010406491791425054,-1.2092050743467129,-10.333841980332316,27.33697482718466,39.35463418379905,1.2605728111969938,2.7649608764141647,1.7741920709023589,2.2115892392063756,8.891374448167186,2.6399993896484375,-0.7373076321305518,-2.4195053100585824,-5.940751972276502,1.1017413521593369,-4.180128641167556,-0.6588819789496085,2.7500890671713876,20.857020786830358,-12.981912390172855,1.7606233311089658,7,1.3900070190429688,2.3100051879882812,2.0600051879882812,0.975006103515625,-2.959991455078125,2,-0.015545175284226165,-1.0000000000000753,132.61000061035156,-2.675161063147008,132.07000732421878,2.199986921123516,131.80999755859378,-0.015545175284226165 7920,2017-07-06,130.33999633789062,131.17999267578122,129.25,130.88999938964844,55600.0,-0.00678198139620656,2.4159476065087975,0.5913960852516038,25.663689926946688,37.90534575332066,1.9495624855764504,3.5420024322784798,2.5282728832321197,3.1270089747198995,9.814042414505522,1.9799957275390625,-1.194058600658451,-3.1225044250488168,-6.932856091002691,0.6878472409050573,-5.027680258025754,-1.2173285920718797,3.1528765855603638,25.586801488629323,-1.356215890392729,1.9051758329769402,7,1.6550064086914062,3.1500015258789062,2.9500045776367188,1.8650054931640625,-2.3199920654296875,3,-0.021482242604216717,-1.2092050743467129,131.22999572753906,-1.0000000000000753,132.61000061035156,-2.675161063147008,132.07000732421878,-0.021482242604216717 7921,2017-07-07,131.58999633789062,131.85000610351562,130.0,130.80999755859378,27600.0,0.00959030255578286,1.8461231484307143,-1.418171729782165,41.34610767580929,37.46266345527073,0.603079278517697,2.306284728838591,1.1982428629908668,1.9481175576776195,10.177337680816938,1.850006103515625,-1.5706359303782165,-1.806504058837902,-5.701929255418321,2.088921137742517,-3.7542166571281257,0.1412085394523217,1.5500030517578125,54.92956233008457,25.51907047819994,1.9477125982902104,7,0.40500640869140625,1.9000015258789062,1.5750045776367188,0.6150054931640625,-2.1600036621094034,4,-0.029561513016991503,2.4159476065087975,130.33999633789062,-1.2092050743467129,131.22999572753906,-1.0000000000000753,132.61000061035156,-0.029561513016991503 7922,2017-07-10,129.3699951171875,131.85000610351562,128.57000732421878,131.58000183105472,69100.0,-0.016870592617106772,1.3854404216950826,-2.833346375053937,31.254779381966358,35.59457383516948,2.454083975196056,4.317629795846017,3.3181819937753403,4.244124915179725,10.768194966195326,3.2799987792968466,-1.7217348956035892,-3.753504943847645,-7.977380382686135,0.4703704949908456,-5.86544266326689,-1.6415672244283996,3.147604370117193,16.841848273025718,-12.02195678278417,2.1119377194192417,7,1.915008544921875,3.7800064086914062,3.662506103515625,2.8350067138671875,-0.7999877929687216,0,-0.007420510870457475,1.8461231484307143,131.58999633789062,2.4159476065087975,130.33999633789062,-1.2092050743467129,131.22999572753906,-0.007420510870457475 7923,2017-07-11,129.27000427246094,135.00999450683594,127.97000122070312,129.41999816894528,71600.0,-0.0007729059944385774,-4.1199951171875,0.06787033520901724,32.68919611232519,34.79830822547623,2.1744896862120697,4.116757071451019,3.3174648754161353,4.388377908508517,11.448273552316712,7.0399932861328125,-1.7150485731195317,-3.5284957885742188,-7.892904060635374,0.8359124834869363,-5.710699924604796,-1.3462916525436412,-0.6999969482421591,18.46597005026302,-11.512620355056459,2.1822041360305775,7,2.2199935913085938,3.5799942016601562,3.595001220703125,2.93499755859375,-0.23001098632815342,1,-0.013305493647837396,1.3854404216950826,129.3699951171875,1.8461231484307143,131.58999633789062,2.4159476065087975,130.33999633789062,-0.013305493647837396 7924,2017-07-12,130.32000732421878,131.85000610351562,129.75999450683594,129.91000366210938,34100.0,0.008122557569850253,-4.887174417605089,-2.7334689725337693,39.82857333146233,33.82368931826287,1.0902047413090372,2.718623643242694,2.208149430552652,3.378494119542779,12.035648272727897,2.5800018310546875,-1.8676281549105056,-2.168993377685524,-6.296697495347075,1.958710739976027,-4.2328454365163,-0.10514131885474853,-2.3500061035156534,33.38080035025931,0.06452591951902775,2.0638520588307716,7,1.1699905395507528,2.5299911499023153,2.544998168945284,1.4199905395507528,-3.300010681152372,2,-0.013198289779281724,-4.1199951171875,129.27000427246094,1.3854404216950826,129.3699951171875,1.8461231484307143,131.58999633789062,-0.013198289779281724 7925,2017-07-13,129.46000671386722,130.85000610351562,128.63999938964844,130.16999816894528,65800.0,-0.006599144889640751,1.135264632168657,-1.7316710085594733,38.219913811206446,33.83380186149404,1.6433089249680108,3.146085270087866,3.0759598765743306,4.275297587266465,12.462681263579151,2.2100067138671875,-2.094079456777024,-2.6519943237304346,-6.4052619826744035,1.1012733352135342,-4.528628153202419,-0.7753604942584502,-1.490005493164091,21.16487093956557,-14.122237899952946,1.876633829471982,7,2.0299911499023153,3.389991760253878,3.4049987792968466,2.2799911499023153,-2.800003051757841,3,-0.009192046807447007,-4.887174417605089,130.32000732421878,-4.1199951171875,129.27000427246094,1.3854404216950826,129.3699951171875,-0.009192046807447007 7926,2017-07-14,129.3800048828125,130.03999328613278,128.53999328613278,129.14999389648438,58800.0,-0.0006179656025473435,-1.0689480995074325,-0.3239630346013584,34.27900131304921,33.79429582958904,1.50012080782696,2.7728359178633184,3.1626802428914687,4.361513629931551,12.973063975343837,1.5,-2.0517829093743103,-2.3539962768554688,-5.539815624452473,0.8318230707415353,-3.946905950653985,-0.7610866030569525,-1.269203796386705,20.02848021015534,-11.62189107195373,1.592909673798506,7,2.1099929809570312,3.4699935913085938,3.4850006103515625,2.3599929809570312,-2.970001220703125,4,-0.010511675367328999,1.135264632168657,129.46000671386722,-4.887174417605089,130.32000732421878,-4.1199951171875,129.27000427246094,-0.010511675367328999 7927,2017-07-17,131.33999633789062,131.67999267578122,129.38999938964844,129.38999938964844,54100.0,0.015149106361940667,-1.348714738448267,8.47784264296139,43.72834900453005,34.92739837605336,-0.6418052646969556,0.6716473017772273,1.2110439706853526,2.4140871245240874,12.945465795561134,2.2999877929687216,-2.2151456601266943,-0.28250427246092613,-3.351724542448693,2.7867159975268407,-1.8171144074548238,1.2521058625329715,-3.091211383056617,47.86929447540276,17.165670421381257,1.5346101349938883,7,0.15000152587890625,1.5100021362304688,1.5250091552734375,0.40000152587890625,-3.17999267578125,0,-0.014542437302919153,-1.0689480995074325,129.3800048828125,1.135264632168657,129.46000671386722,-4.887174417605089,130.32000732421878,-0.014542437302919153 7928,2017-07-18,131.50999450683594,132.25,130.32000732421878,130.75,47000.0,0.001294336635338178,-1.3827366319101524,0.3897413826832036,50.94335774899294,37.55032981180983,-1.0999165231448558,0.30212710659395725,1.0702466972258549,2.240525448302492,12.931073482174238,1.9299926757812216,-2.1679502397849433,0.02399444580078125,-2.787044503342372,2.8350333949439346,-1.3815250287707954,1.429513920372358,-3.1259853609618915,80.05379638807446,44.641323085309565,1.405519474571572,7,-0.01999664306640625,1.3400039672851562,1.355010986328125,-1.3799972534179403,-4.6199951171875,1,-0.02235561786495499,-1.348714738448267,131.33999633789062,-1.0689480995074325,129.3800048828125,1.135264632168657,129.46000671386722,-0.02235561786495499 7929,2017-07-19,134.63999938964844,134.66000366210938,131.66999816894528,131.66999816894528,47600.0,0.02380050957001445,-1.0134708850093825,3.9079245889132426,57.26025421549999,41.06105917720465,-4.1296173150964535,-2.8918744504026677,-1.9958406993717404,-0.881265055550216,13.195509242898886,3.1500091552734375,-2.0210077881994266,3.100499725341791,0.08888724536100767,6.112112205322575,1.5946934853513994,4.606305965332183,-6.123470536555146,99.67313335710243,62.51782046952309,1.505806239990398,7,-3.1500015258789062,-1.7900009155273438,-1.6649932861328125,-4.51000213623044,-9.33999633789064,2,-0.04159244005423102,-1.3827366319101524,131.50999450683594,-1.348714738448267,131.33999633789062,-1.0689480995074325,129.3800048828125,-0.04159244005423102 7930,2017-07-20,136.16000366210938,137.17999267578122,134.03999328613278,134.74000549316406,114300.0,0.011289396014196651,-1.22693208811064,0.4781136650876949,64.11422800051477,43.59085032439414,-5.293949403409613,-4.382162879579596,-3.4219862879521656,-2.3909988050046422,13.88265419333373,3.1399993896484375,-1.8588999524646965,4.459003448486328,0.8468737648072135,8.071133132165443,2.652938606646785,6.265068290325871,-7.513605495941221,88.19457076705477,47.82181648678799,1.8060648418395522,7,-3.5850067138671875,-3.3100051879882812,-2.8625030517578125,-6.030006408691378,-11.3800048828125,3,-0.06712695926275491,-1.0134708850093825,134.63999938964844,-1.3827366319101524,131.50999450683594,-1.348714738448267,131.33999633789062,-0.06712695926275491 7931,2017-07-21,136.86000061035156,137.91000366210938,134.80000305175778,136.94999694824222,96300.0,0.005140988024495696,2.094512935746415,-0.06337778446397377,65.11039764330984,47.352585686765636,-5.7750942461148895,-5.003992455227632,-4.068024239964615,-3.0735167165174175,14.287014011533545,3.110000610351591,-1.4429883210968342,4.94650039672851,0.6702154272019527,9.222785366255067,2.8083579119652313,7.084642881491789,-7.872258663798874,87.67602669928559,44.62470066276267,2.1381424847632817,7,-3.9199981689453125,-3.9199981689453125,-3.0824966430664062,-6.730003356933565,-10.090003967285156,4,-0.07452869284490338,-1.22693208811064,136.16000366210938,-1.0134708850093825,134.63999938964844,-1.3827366319101524,131.50999450683594,-0.07452869284490338 7932,2017-07-24,137.58999633789062,138.3800048828125,135.47999572753906,137.30000305175778,107800.0,0.005333886630743301,2.101596860133983,-3.2222787385547407,65.52368395267484,51.00086211347114,-5.829495317690885,-5.6935367720683985,-4.718024184944397,-3.78161106715055,15.017077359708711,2.9000091552734375,-0.8544576038758009,5.465496063232422,0.5221917614004496,10.408800365064408,2.9938439123164358,7.937148214148408,-8.066918688404542,90.19840218090943,47.04359783679742,2.4716521509159928,7,-4.129997253417969,-4.4149932861328125,-3.8124923706054688,-7.459999084472628,-11.42999267578125,0,-0.08125585415618197,2.094512935746415,136.86000061035156,-1.22693208811064,136.16000366210938,-1.0134708850093825,134.63999938964844,-0.08125585415618197 7933,2017-07-25,129.6300048828125,134.22000122070312,127.0,131.0,241900.0,-0.05785298108105286,-1.1779776480768878,-4.724230465666467,46.46332389608095,51.738056620651,2.443938774713871,2.096724942696909,3.231116596271278,4.1625201355022625,14.95435626381227,10.589996337890625,-0.8162378194970756,-2.318495941162098,-7.357785295951345,2.720793413627149,-4.838140618556736,0.2011487362325397,8.75,23.11075355323143,-21.9200586293935,2.5196446773946257,7,3.05999755859375,3.05999755859375,4.157493591308594,0.49999237060549717,-3.640007019042983,1,-0.011339976589772038,2.101596860133983,137.58999633789062,2.094512935746415,136.86000061035156,-1.22693208811064,136.16000366210938,-0.011339976589772038 7934,2017-07-26,129.27999877929688,131.0,127.0500030517578,129.91000366210938,82300.0,-0.00270003926816198,1.8113881708985962,0.4598592176779827,47.59964174995198,52.78024861384495,2.940086979473392,2.413755194238945,3.568559807838028,4.484091152546398,14.491400117244401,3.9499969482422017,-0.43031205061350875,-2.5690017700195256,-7.741522609285198,2.603519069246161,-5.155262189652376,0.017258649613324906,9.100006103515625,20.035130061678736,-26.321071940929713,2.5862604196328403,7,3.410003662109375,3.410003662109375,4.507499694824219,0.8499984741211222,-1.790000915527358,2,-0.018487000403895282,-1.1779776480768878,129.6300048828125,2.101596860133983,137.58999633789062,2.094512935746415,136.86000061035156,-0.018487000403895282 7935,2017-07-27,130.8699951171875,131.0,128.58000183105472,129.53999328613278,88300.0,0.012298857927783624,2.044000652572347,-2.1110976554931664,48.39428686545305,54.348613675223156,1.7557687210046424,0.7313003549118093,2.002593305888041,2.877490770531722,14.422157393197402,2.419998168945284,-0.0049020196744322675,-0.8965049743652287,-6.076592259426775,4.283582310696332,-3.486548616896016,1.6935386681655586,7.28240966796875,34.00697237865379,-10.799421701638444,2.5900436425307793,7,1.82000732421875,1.82000732421875,2.9175033569335938,3.3350067138671875,-3.1399917602539062,3,-0.04256126135285676,1.8113881708985962,129.27999877929688,-1.1779776480768878,129.6300048828125,2.101596860133983,137.58999633789062,-0.04256126135285676 7936,2017-07-28,130.6199951171875,130.97999572753906,129.50999450683594,130.75999450683594,75900.0,-0.001910292728108831,4.068953723922022,-0.10526255406536952,53.05623745532416,55.38504572531139,2.458719400098886,0.9355430334466632,2.222632692625325,3.1297023519418303,14.26834114757767,1.470001220703125,0.25711978990344164,-1.0870048522949105,-6.292264776441385,4.11825507185155,-3.6896348143681337,1.5156251097783127,7.3093615722656295,31.81013676588898,-15.850598974145957,2.6026299620732325,7,2.07000732421875,2.07000732421875,3.4200057983398438,3.5850067138671875,-2.7899932861328125,4,-0.04470981898790605,2.044000652572347,130.8699951171875,1.8113881708985962,129.27999877929688,-1.1779776480768878,129.6300048828125,-0.04470981898790605 7937,2017-07-31,131.39999389648438,132.28999328613278,130.0,130.86000061035156,67200.0,0.005971511318746403,-1.0265476568249237,-3.8571117166212536,55.04020508746907,55.84025098514207,1.886513311854202,0.10832891711899606,1.4375608856701945,2.3564732613164097,14.293395441786727,2.289993286132784,0.6623521979620648,-0.27350540161131676,-5.4775524939129525,4.930541690690319,-2.875528947762149,2.3285181445395153,6.310775659179683,60.94173341505167,9.191983451982537,2.6020235461508188,7,1.290008544921875,1.290008544921875,2.7650070190429688,2.8050079345703125,-3.8299942016601562,0,-0.03523590158661216,4.068953723922022,130.6199951171875,2.044000652572347,130.8699951171875,1.8113881708985962,129.27999877929688,-0.03523590158661216 7938,2017-08-01,129.19999694824222,131.55999755859378,128.80000305175778,131.55999755859378,64000.0,-0.016742747720181028,1.3389777907089997,-4.370425838537399,47.48650986445829,54.754279390581885,4.162063330906136,2.1499893259721716,3.662587520429014,4.547641780694249,14.45972704403316,2.7599945068359943,1.1056892994350278,-2.30300216674803,-7.60046485786296,2.9944605243669002,-4.951733512305481,0.345729178809421,8.296557216308571,41.030494339096116,-12.504019423415706,2.648731345557463,8,3.490005493164034,3.490005493164034,4.965003967285128,5.005004882812472,-2.969993591308622,1,-0.023529360355563078,-1.0265476568249237,131.39999389648438,4.068953723922022,130.6199951171875,2.044000652572347,130.8699951171875,-0.023529360355563078 7939,2017-08-02,129.19000244140622,131.44999694824222,128.77000427246094,129.19999694824222,86200.0,-7.73568658828383e-05,-5.305933040122138,0.0042349594284662034,49.37003136492598,53.1160353199609,3.707566069645736,2.1073620701876905,3.609679553754347,4.533012131974459,14.010465889935961,2.6799926757812784,1.287713771394209,-2.210997009277378,-7.608211129054183,3.1862171104994133,-4.909604069165766,0.4876100506110106,8.09662063985354,16.442102838715826,-39.48556249715692,2.6986070598883978,8,3.5000000000000284,3.5000000000000284,4.974998474121122,5.014999389648466,-3.5299987792968466,2,-0.024769753983773346,1.3389777907089997,129.19999694824222,-1.0265476568249237,131.39999389648438,4.068953723922022,130.6199951171875,-0.024769753983773346 7940,2017-08-03,127.54000091552734,129.92999267578122,127.2300033569336,129.27999877929688,84500.0,-0.012771897938675503,-1.2881333466955653,174.09541984633807,45.99998739490084,50.99265640347102,4.477040679476033,3.727974669380444,5.1898483993248306,6.150620641926309,13.180477457848196,2.699989318847628,1.2933350457290658,-3.720998764038086,-9.373323941385678,1.931326413309506,-6.547161352711896,-0.8948361753642757,9.54088970410723,6.1264461576272575,-52.097403414721065,2.8261625886737987,8,5.150001525878906,5.150001525878906,6.397499084472656,6.665000915527344,-1.6399993896484375,3,-0.0003920577967608807,-5.305933040122138,129.19000244140622,1.3389777907089997,129.19999694824222,-1.0265476568249237,131.39999389648438,-0.0003920577967608807 7941,2017-08-04,127.6999969482422,130.50999450683594,126.94000244140624,127.83000183105469,79300.0,0.001254477274316601,-3.3272791166515048,0.07471554162189786,41.41508836429962,48.313923560318216,3.219633369815355,3.437868469356161,4.970433224335395,5.948135141706629,12.656792972472347,3.5699920654297017,0.9300094422557379,-3.366502761840806,-9.234750980023946,2.50174545634232,-6.300626870932362,-0.43237865274925014,9.179275858999674,14.205529110112172,-43.455644904966846,2.934124109091565,8,2.880004882812486,4.960006713867173,6.215003967285142,6.505004882812486,-2.1499938964844034,4,0.00023497579803044566,-1.2881333466955653,127.54000091552734,-5.305933040122138,129.19000244140622,1.3389777907089997,129.19999694824222,0.00023497579803044566 7942,2017-08-07,128.41000366210938,129.24000549316406,127.4499969482422,128.52999877929688,70600.0,0.00555995873793913,1.3246735231753775,0.9230046948357816,42.87030304221366,47.91469902099963,1.1963074130194968,2.7955851365423996,4.208677018491244,5.177301510071118,11.523101572349587,1.7900085449218608,0.2795819928219885,-2.608496475219738,-8.550414749613651,3.3334217991741752,-5.5794556124166945,0.36246266197721866,8.071698330499089,31.818241868576123,-22.05987946579217,2.970959137196953,8,1.2049942016601278,4.25,4.712497711181641,5.7949981689453125,-2.5,0,-0.0045167963126990784,-3.3272791166515048,127.6999969482422,-1.2881333466955653,127.54000091552734,-5.305933040122138,129.19000244140622,-0.0045167963126990784 7943,2017-08-08,127.5500030517578,129.47000122070312,126.4499969482422,128.19999694824222,73000.0,-0.006697302280393447,-1.119296705179422,5.416836215666683,31.79249756070797,46.158349666639175,1.933566702596707,3.7103523005080348,5.0493892824632525,5.959360447605391,12.210980310863158,3.0200042724609233,-0.544116832948589,-3.3824970245361357,-9.478754370537004,2.713760321464733,-6.43062569753657,-0.33436835153570144,8.550030958802566,22.00012207031187,-25.007683949034412,3.0481286730004373,8,1.8199920654297017,4.8649978637695455,5.572498321533217,6.654998779296889,-1.1000061035155966,1,0.00015677493208920978,1.3246735231753775,128.41000366210938,-3.3272791166515048,127.6999969482422,-1.2881333466955653,127.54000091552734,0.00015677493208920978 7944,2017-08-09,128.60000610351562,129.47000122070312,126.97000122070312,126.98999786376952,109800.0,0.008232089585538782,-2.03030022795685,-2.4769590121600547,30.1052536052934,44.12623485995478,0.8682709177967638,2.6613319853319126,4.027363237580175,4.797451110877262,12.936032871158487,2.5,-1.4970207621070415,-2.2464939117431584,-8.427077094717703,3.9340892712313718,-5.3367855032304305,0.8437976797441138,6.921025683305658,52.95592236804506,10.697041063552106,3.090291591487268,8,0.769989013671875,3.8149948120117188,4.522495269775391,5.6049957275390625,-0.6300048828125,2,-0.01842925843000598,-1.119296705179422,127.5500030517578,1.3246735231753775,128.41000366210938,-3.3272791166515048,127.6999969482422,-0.01842925843000598 7945,2017-08-10,128.27000427246094,129.41999816894528,127.31999969482422,128.16999816894528,73500.0,-0.002566110539598654,-1.3333276819395268,0.06211527434879712,26.945783354560263,41.225073293203224,0.8835987453831535,3.0542012008306187,4.388209042479787,5.010575394184201,13.212397605973935,2.0999984741210653,-1.5037967917313608,-2.5169956207275277,-8.776191830015705,3.7422005885606353,-5.646593725371616,0.6126024839165609,6.706765424045614,44.82779356274128,7.970438072900777,3.129598104644082,8,1.0999908447265625,4.144996643066406,4.80999755859375,5.93499755859375,0.5099945068359375,3,-0.020347708142330778,-2.03030022795685,128.60000610351562,-1.119296705179422,127.5500030517578,1.3246735231753775,128.41000366210938,-0.020347708142330778 7946,2017-08-11,128.02000427246094,129.58999633789062,127.77999877929688,128.69000244140622,59500.0,-0.0019490137340992808,-2.1477967810845597,-6.699572779979502,23.636376629075983,37.735759020048434,0.811324313255426,3.3698639353117983,4.5558858950318495,5.16021831806205,13.429515288408345,1.80999755859375,-1.5279834318713768,-2.698995590209961,-9.051408332967242,3.6534171525473056,-5.875201961588601,0.47721078116867943,6.445159059149745,50.000242974395135,19.068528697983524,3.176206371378636,8,0.9849929809570597,4.394996643066406,4.722496032714844,6.1349945068359375,0.3099975585937784,4,-0.016559933415328576,-1.3333276819395268,128.27000427246094,-2.03030022795685,128.60000610351562,-1.119296705179422,127.5500030517578,-0.016559933415328576 7947,2017-08-14,129.42999267578122,129.88999938964844,128.44999694824222,128.46000671386722,50600.0,0.011013813125013261,-1.909079699758128,-1.4477441982281303,49.1378777375406,37.919244339279814,-1.014144190547853,1.9072307523373695,3.010239174537986,3.6635993533521685,14.442333162246996,1.8699951171875,-1.6687263014754308,-1.1935070037842195,-7.564013859010288,5.176999851441863,-4.378760431397268,1.9917464238288147,4.554260672827354,86.62772129664042,52.44683040786872,3.1852534276130404,8,-0.47999572753900566,2.985008239746122,3.3125076293945597,4.725006103515653,-1.3499908447265057,0,-0.029977515595961624,-2.1477967810845597,128.02000427246094,-1.3333276819395268,128.27000427246094,-2.03030022795685,128.60000610351562,-0.029977515595961624 7948,2017-08-15,128.57000732421878,129.55000305175778,128.25,129.55000305175778,29100.0,-0.006644405471896153,1.6530790190736653,-1.0103194953515084,47.068566438897385,37.66352601416552,-0.2826436890640025,2.672696965195115,3.755625547002637,4.43762046953961,15.497094448175892,1.300003051757784,-1.9537407876726718,-1.9064929962158033,-8.326359040190994,4.513373047759401,-5.116426018203413,1.303440025771792,4.962190640367822,54.79476393279955,18.046907542233946,3.2099330219875997,8,-0.09001159667971592,3.8449935913085653,3.647495269775362,4.979995727539034,-1.0000076293945597,1,-0.02068914607278194,-1.909079699758128,129.42999267578122,-2.1477967810845597,128.02000427246094,-1.3333276819395268,128.27000427246094,-0.02068914607278194 7949,2017-08-16,129.03999328613278,130.30000305175778,128.32000732421878,128.32000732421878,56100.0,0.0036554867787230716,-4.5000953692913646,-0.7346827559361465,41.67421046931687,37.18288413354508,-0.8673581774089882,1.856863927687641,3.2054099240529297,3.891833477349877,15.441449632565051,1.9799957275390057,-2.3697995560879974,-1.1565067291259936,-7.294062468387295,4.981049010135322,-4.2252845987566445,1.9122711405046573,4.067272617473151,57.717840730167666,19.771354483128434,3.0687778696306554,8,-0.5599975585937216,3.3750076293945597,3.1300048828125284,3.8100051879883097,-0.3099975585937216,2,-0.020071268386906538,1.6530790190736653,128.57000732421878,-1.909079699758128,129.42999267578122,-2.1477967810845597,128.02000427246094,-0.020071268386906538 7950,2017-08-17,127.0199966430664,129.75999450683594,126.56999969482422,128.41999816894528,79900.0,-0.015654035556149193,-1.7739140530410176,-1.9444844759988424,35.89337466135461,36.56936038877341,1.1969956152566397,3.3276135630621013,5.1055432406820955,5.809941187304588,14.776325432064565,3.1899948120117188,-2.493042897216611,-2.7195030212402287,-8.32552170723531,2.8865156647548673,-5.52251236423777,0.08350632175731221,5.6878331232177,12.064250489364971,-25.55720992855015,2.803009342997545,8,1.3550033569335938,5.3950042724609375,5.150001525878906,5.8300018310546875,1.7600021362304688,3,0.007479173380127602,-4.5000953692913646,129.03999328613278,1.6530790190736653,128.57000732421878,-1.909079699758128,129.42999267578122,0.007479173380127602 7951,2017-08-18,126.66000366210938,127.31999969482422,125.76000213623048,126.7699966430664,74100.0,-0.0028341441542361068,1.5785103123009658,0.07856632933880629,30.79412793939963,35.22756315512741,1.557767420316793,3.0401369858137457,5.376736731832608,6.094935814517669,13.959797014382344,1.5599975585937358,-2.693064903424613,-2.5694961547851562,-7.222964158201819,2.0839718486315206,-4.896230156493488,-0.24276215307682492,5.67235613509223,19.823818158291292,-14.234437899134196,2.3267340017083384,8,1.3699989318847656,5.409999847412109,5.5099945068359375,6.189994812011719,3.1199951171875,4,0.016737684003570674,-1.7739140530410176,127.0199966430664,-4.5000953692913646,129.03999328613278,1.6530790190736653,128.57000732421878,0.016737684003570674 7952,2017-08-21,126.41000366210938,127.83000183105469,126.20999908447266,126.62999725341795,65800.0,-0.00197378803704229,-4.225792161447117,2.0000693625579617,36.57360085531813,35.75879685452854,1.6698334064160463,2.539833366964018,5.471304617586895,6.256545369492045,12.852709618227859,1.6200027465820312,-2.687674648048443,-2.2604965209960994,-4.9618480679906725,0.4408550259984594,-3.6111722944933717,-0.9098207474988129,5.3965675222145535,14.317211339227168,-18.08005335602007,1.3506757734972803,8,1.6199989318847656,5.659999847412109,5.7599945068359375,6.439994812011719,3.9499969482421875,0,0.01518865685723303,1.5785103123009658,126.66000366210938,-1.7739140530410176,127.0199966430664,-4.5000953692913646,129.03999328613278,0.01518865685723303 7953,2017-08-22,128.16000366210938,128.3800048828125,126.0999984741211,126.37999725341795,50900.0,0.01384384106718084,1.0540516391104573,-8.091173920583213,45.75431883051623,37.497581879553294,0.01727866300134906,0.7104848424615682,3.552699258210424,4.432862503930778,13.073619734154462,2.2800064086914062,-2.5363363936869803,-0.4369964599609375,-3.1082503782895117,2.2342574583676225,-1.7726234191252104,0.8986304992033496,3.162841998367071,52.86345907267604,17.685906943049986,1.3356269591642824,8,-0.13000106811523438,3.9099998474121094,4.0099945068359375,4.689994812011719,2.3699951171875,1,-0.000624233994761636,-4.225792161447117,126.41000366210938,1.5785103123009658,126.66000366210938,-1.7739140530410176,127.0199966430664,-0.000624233994761636 7954,2017-08-23,126.88999938964844,128.25,125.58000183105469,127.3000030517578,38300.0,-0.00990952119359545,1.3116891695510873,-0.23033830670911842,47.234027080217956,39.75183118240415,1.1389861612581171,1.889111489988295,4.612008586634261,5.622328256072649,13.383138135665362,2.6699981689453125,-2.499595010349367,-1.5875007629394418,-4.3426241277376505,1.1676226018587528,-2.965062445338532,-0.20993908054033739,3.987818788888319,31.339709425421624,-7.202273967579124,1.3775616823990986,8,1.0500030517577983,5.090003967285156,5.279998779296875,5.959999084472656,4.410003662109347,2,0.005358974769064773,1.0540516391104573,128.16000366210938,-4.225792161447117,126.41000366210938,1.5785103123009658,126.66000366210938,0.005358974769064773 7955,2017-08-24,125.3000030517578,127.12000274658205,125.13999938964844,127.12000274658205,73400.0,-0.012530509461255113,1.1758282296028757,4.438983997022925,40.89529291633554,41.66948854765521,2.5293737481130734,3.2047304370728256,5.952693252374317,7.144236417712833,13.77376557763397,1.980003356933608,-2.1871218637772927,-2.8989974975585966,-5.759879315135279,-0.038115679981913786,-4.329438406346938,-1.4685565887702552,5.04803349203074,4.938376260378111,-35.166709141756364,1.4304409087883396,8,2.4199981689453125,6.4599990844726705,6.869995117187514,7.5499954223632955,7.229995727539077,3,0.027374242555799677,1.3116891695510873,126.88999938964844,1.0540516391104573,128.16000366210938,-4.225792161447117,126.41000366210938,0.027374242555799677 7956,2017-08-25,124.77999877929688,126.1500015258789,124.5500030517578,125.5999984741211,42400.0,-0.004150073901004858,-1.50001490126419,0.450549358418109,36.02765150180295,40.21279674368437,2.840119648069191,3.4412169051763044,6.214137287563062,7.577268483635976,14.270685747116868,1.599998474121108,-1.9333588033684492,-3.127001953125003,-6.135766106537062,-0.11823779971295778,-4.631384029831025,-1.6226198764189803,4.943073305994858,6.005107508675544,-33.69627165721372,1.5043820767060259,8,2.645004272460909,6.685005187988281,7.932498931884766,8.069999694824219,7.8699951171875,4,0.032056419611567355,1.1758282296028757,125.3000030517578,1.3116891695510873,126.88999938964844,1.0540516391104573,128.16000366210938,0.032056419611567355 7957,2017-08-28,126.7699966430664,126.97000122070312,124.0999984741211,125.0,95200.0,0.015948051636779592,1.6451567537540388,-2.1585332948762086,47.237929229045186,40.231614831478566,0.4840210600798258,1.1452856579329307,4.092013820273564,5.544518304580606,15.12359186867021,2.8700027465820312,-1.539740152527628,-0.9055042266845703,-3.460996827185056,1.6499883738159156,-2.1832505269348133,0.3722420735656726,2.22884577753058,62.38304137870796,19.59811066605168,1.2777463002502463,8,0.43000411987303266,4.470005035400391,6.170005798339844,6.170005798339844,6.239997863769531,0,0.023743805442429933,-1.50001490126419,124.77999877929688,1.1758282296028757,125.3000030517578,1.3116891695510873,126.88999938964844,0.023743805442429933 7958,2017-08-29,126.16000366210938,126.79000091552734,125.76000213623048,126.43000030517578,51200.0,-0.004811808764770498,1.0808101047309768,-0.15254076561334845,41.08182780478925,40.165794535419934,0.8003716158088707,1.5977711388856903,4.538469534145577,6.108097272070296,15.621684371613698,1.0299987792968608,-1.070777878613768,-1.363497543334958,-3.8987497194064247,1.1717546327365085,-2.6311236313706843,-0.0958714552992177,2.055023727051463,49.6386609774078,7.80402522692988,1.2676260880357335,8,0.7699928283691406,2.9999961853027344,7.157497406005859,7.0149993896484375,5.789993286132841,1,0.033291033816794435,1.6451567537540388,126.7699966430664,-1.50001490126419,124.77999877929688,1.1758282296028757,125.3000030517578,0.033291033816794435 7959,2017-08-30,125.98999786376952,126.55999755859376,125.27999877929688,126.18000030517578,48800.0,-0.0013475411652268399,1.6947429287331446,0.703721495379973,41.567992993571835,40.79630768344408,0.5500848007480954,1.5976615288984135,4.561190147095985,6.224640677778737,16.21401944449526,1.2799987792968892,-1.2987488275977341,-1.3735031127929886,-3.869522965401515,1.1225167398155378,-2.621513039097252,-0.12549318648872543,1.566624898984955,62.58267270954203,20.253931119847167,1.2480099263042654,8,0.25000381469727984,2.204998016357436,6.700004577636733,6.700004577636733,5.8700027465820455,2,0.03603461379875861,1.0808101047309768,126.16000366210938,1.6451567537540388,126.7699966430664,-1.50001490126419,124.77999877929688,0.03603461379875861 7960,2017-08-31,127.48999786376952,128.08000183105472,125.69000244140624,126.43000030517578,54900.0,0.011905707003994959,1.1339227934414455,-5.578862833279302,48.205794949912814,42.730937351278875,-0.9792085629510581,0.09878827764084974,2.948931133035572,4.691013901550249,16.00255724245382,2.38999938964848,-1.4154152944831822,0.1289970397949105,-2.3663785132372226,2.624372592827058,-1.118690736721149,1.3766848163109842,-3.3899993896484233,85.1757922199401,42.00739055007686,1.2476877765160719,8,-1.2499961853027202,0.7049980163574361,5.200004577636733,5.200004577636733,3.049995422363267,3,0.029884738033014058,1.6947429287331446,125.98999786376952,1.0808101047309768,126.16000366210938,1.6451567537540388,126.7699966430664,0.029884738033014058 7961,2017-09-01,127.7300033569336,128.64999389648438,126.73999786376952,126.73999786376952,39900.0,0.0018825437068445972,-2.858556434086939,0.9339695975125497,43.75002454314691,43.52831776103763,-1.175041090714231,-0.14635778833351765,2.607456851881807,4.406939500146905,15.914793871028293,1.909996032714858,-1.5081296148780439,0.36750221252441406,-2.1287674441103377,2.86377186915918,-0.8806326157929618,1.61563704084179,-3.5504048156738293,79.7804073597741,40.36982487867867,1.248134828317382,9,-1.3550071716308594,0.4649925231933594,4.959999084472656,4.959999084472656,3.699989318847628,4,0.03757923194404045,1.1339227934414455,127.48999786376952,1.6947429287331446,125.98999786376952,1.0808101047309768,126.16000366210938,0.03757923194404045 7962,2017-09-05,127.83000183105469,128.89999389648438,125.54000091552734,127.62999725341795,65100.0,0.0007828894660062424,1.871802730293081,0.20202370493674177,47.11835442511464,43.67987727154856,-1.1761107259641648,-0.3078184931791128,2.3805588712304484,4.261569222863301,16.031570705044658,3.3599929809570312,-1.3428703064079173,0.49650077819823935,-1.9617161924295772,2.954717748826056,-0.732607707115676,1.7256092635121547,-3.4715874755859346,70.44216826842018,31.615311410752923,1.229108485313911,9,-1.3300056457519531,0.3649940490722656,4.8600006103515625,4.8600006103515625,3.2899932861328125,1,0.03770626610644956,-2.858556434086939,127.7300033569336,1.1339227934414455,127.48999786376952,1.6947429287331446,125.98999786376952,0.03770626610644956 7963,2017-09-06,127.56999969482422,128.83999633789062,127.0999984741211,127.81999969482422,101000.0,-0.0020339680239862545,-1.9243601579730214,-1.2499713904252403,44.18054667070195,43.340601670491225,-1.127131954599875,-0.04874039165366639,2.515116242460124,4.486042810450897,15.812773081896317,1.7399978637695312,-1.0766698668591062,0.2354988098144588,-2.2231051673529123,2.69410278698183,-0.9938031787692125,1.4648007983981444,-2.939090566894535,63.25977912662283,25.71449467908532,1.229301988583682,9,-1.0700035095214844,0.25999832153321734,5.120002746582031,5.120002746582031,4.349998474121065,2,0.042643214117938255,1.871802730293081,127.83000183105469,-2.858556434086939,127.7300033569336,1.1339227934414455,127.48999786376952,0.042643214117938255 7964,2017-09-07,126.2300033569336,128.57000732421878,125.94000244140624,127.8000030517578,68500.0,-0.010504008317756441,-1.44651443373965,6.279998779296818,46.694587916823615,43.984967781656565,0.1222549203937433,1.1642913250721847,3.7721174986886012,5.762718368811903,15.77406806613768,2.6300048828125426,-0.9350349589259963,-0.9859973907470732,-3.4160742742654406,1.4440794927713085,-2.20103583250625,0.2290410510121177,-1.3429491428906317,20.535829845981276,-19.396844785853602,1.2150384417591877,9,0.2699928283691406,1.544994354248061,6.459999084472656,6.459999084472656,5.169990539550781,3,0.04531405719078152,-1.9243601579730214,127.56999969482422,1.871802730293081,127.83000183105469,-2.858556434086939,127.7300033569336,0.04531405719078152 7965,2017-09-08,125.66000366210938,126.12999725341795,125.01000213623048,126.0999984741211,80000.0,-0.004515564284764073,3.4800488288702103,0.28025152709407736,45.888159133060114,45.080579740685145,0.8366764482333338,1.6113451501659881,4.210490085428489,6.246758140220152,15.874329174518017,1.2200012207031108,-1.0528898894630458,-1.425497055053711,-3.8972170283283845,1.0462229182209484,-2.6613570416910477,-0.18963706841637418,3.239990234375,16.709586187824414,-24.702326776977024,1.23585998663733,9,0.8399925231933594,1.6449928283691406,7.029998779296875,7.029998779296875,5.919998168945341,4,0.04933946178223536,-1.44651443373965,126.2300033569336,-1.9243601579730214,127.56999969482422,1.871802730293081,127.83000183105469,0.04933946178223536 7966,2017-09-11,125.9000015258789,127.19000244140624,125.4499969482422,126.13999938964844,149600.0,0.0019098985896488507,-2.0526224209124693,0.545456121794316,47.90122604040753,45.15427938639207,0.8630136255009262,1.2694646422300337,3.8618291843126826,5.917970281990563,15.83519540765119,1.740005493164034,-1.1056726972789903,-1.0794990539550753,-3.5642754001436856,1.405277292233535,-2.3218872270493875,0.16288911913922277,2.9221925354003986,22.879210150057872,-21.05285538551999,1.2423881730943032,9,1.0549964904785156,1.4049949645996094,6.790000915527344,6.790000915527344,4.760002136230469,0,0.036854580651455526,3.4800488288702103,125.66000366210938,-1.44651443373965,126.2300033569336,-1.9243601579730214,127.56999969482422,0.036854580651455526 7967,2017-09-12,125.5500030517578,126.75,124.95999908447266,125.68000030517578,95100.0,-0.002779971960915062,-1.7328150024751754,0.5416600438694682,37.86046227743458,44.79634988335266,1.1418327685252478,1.3848837094657682,4.088475037493353,6.191091455403537,16.034223252289113,1.7900009155273438,-0.9366864795656085,-1.2354980468750085,-3.5118235613179962,1.0408274675679934,-2.3736608040965024,-0.09733528965351468,3.195947171020535,15.20629858089192,-26.456043208212257,1.1381627572214994,9,1.3799934387207173,1.6499977111816406,6.069999694824233,7.110000610351577,6.699996948242202,1,0.04683384692232462,-2.0526224209124693,125.9000015258789,3.4800488288702103,125.66000366210938,-1.44651443373965,126.2300033569336,0.04683384692232462 7968,2017-09-13,125.91000366210938,126.4800033569336,124.48999786376952,125.25,61600.0,0.002867388304269136,1.2111134658585332,-5.077058512822967,45.02034505965509,45.179944557361914,0.8299147006099048,0.8594489422075782,3.5893535199655275,5.7534508931309745,16.2334223933451,1.9900054931640767,-0.6261690769682531,-0.7424972534179659,-2.886822793053142,1.4018282862172242,-1.814660023235561,0.32966551639962915,2.6845085151367414,34.80398298349772,-7.826851728083277,1.072162769817594,9,0.7849922180175781,1.289997100830064,5.227497100830078,6.75,5.1100006103515625,2,0.04137869353939183,-1.7328150024751754,125.5500030517578,-2.0526224209124693,125.9000015258789,3.4800488288702103,125.66000366210938,0.04137869353939183 7969,2017-09-14,126.4499969482422,127.31999969482422,124.9000015258789,125.7300033569336,47300.0,0.004288724250870013,-1.033614253520585,1.090893327784735,56.54149473753659,46.10613342265344,0.4045802149798021,0.12171097921519447,2.9581342126159456,5.105596353734924,16.677734374262442,2.4199981689453125,-0.6169366838406773,-0.07300415039061647,-1.8995113768939262,1.7535030761127075,-0.9862577636422714,0.8402494628610384,1.8982443701953144,69.25787336830876,20.956215314391464,0.9132536132516592,9,0.24499893188475141,0.7500038146972372,4.44250106811522,5.965003967285142,4.600006103515582,3,0.04325821552168185,1.2111134658585332,125.91000366210938,-1.7328150024751754,125.5500030517578,-2.0526224209124693,125.9000015258789,0.04325821552168185 7970,2017-09-15,127.97000122070312,128.33999633789062,125.37999725341795,126.79000091552734,142900.0,0.012020595564609549,2.083347572290871,1.6389039005626405,66.29215847330947,48.61081497044928,-1.1624155880322462,-1.3949942027780935,1.391377348550094,3.489626164553556,16.1981133384624,2.9599990844726705,-0.4157996100821606,1.3994998931884766,-0.5280450644378334,3.3270448508148007,0.4357274143753216,2.3632723720016315,-3.480003356933608,90.38973340705118,35.22024364095988,0.9637724788131615,9,-1.2750053405761719,-0.7700004577636861,2.922496795654297,4.444999694824219,2.2599945068359375,4,0.026803099500372074,-1.033614253520585,126.4499969482422,1.2111134658585332,125.91000366210938,-1.7328150024751754,125.5500030517578,0.026803099500372074 7971,2017-09-18,128.77999877929688,129.33000183105472,127.5,127.95999908447266,70900.0,0.006329589363657018,-1.1034529629711154,0.6949148158924127,61.67249578876565,50.22794178863273,-2.020259996990461,-2.148160933866791,0.5027781022171212,2.6092734363722627,15.243419377403006,1.830001831054716,-0.17483215984348988,2.1034976959228544,-0.06311206342229525,4.270107455268018,1.0201928162502725,3.1868025755954363,-4.213000946044929,88.636309898185,32.959113059631335,1.0833048796725817,9,-1.8699989318847656,-1.579998016357436,2.112499237060547,3.6350021362304688,1.1499938964843466,0,0.021742530503952695,2.083347572290871,127.97000122070312,-1.033614253520585,126.4499969482422,1.2111134658585332,125.91000366210938,0.021742530503952695 7972,2017-09-19,128.33000183105472,129.32000732421878,127.83000183105469,128.6300048828125,45000.0,-0.003494307753592718,-1.2923107621160808,-0.3658575163519969,62.84023048905804,52.301239990672286,-1.6672036105074,-1.6305462951608263,0.9388919865297964,2.989256621135411,14.5353437623508,1.490005493164091,-0.1551020598577253,1.5575008392334269,-0.7263631065128777,3.8413647849797314,0.41556886636027457,2.699432812106579,-3.5724838378906583,79.33885991087506,21.951943205302783,1.14193197287315,9,-1.4200019836426065,-1.130001068115277,2.3799972534179403,4.084999084472628,3.220001220703068,1,0.018156329757729406,-1.1034529629711154,128.77999877929688,2.083347572290871,127.97000122070312,-1.033614253520585,126.4499969482422,0.018156329757729406 7973,2017-09-20,128.08000183105472,128.44000244140622,127.19000244140624,128.05000305175778,53700.0,-0.0019481025203219593,2.333333333333548,-0.09999491378891773,62.25091521524688,54.02972080160821,-1.4944044895866142,-1.4617940816774535,1.1750411590171268,3.16835572743193,14.181940076546983,1.2499999999999858,-0.08691213546394749,1.311500930786167,-0.9623892555462703,3.585391117118604,0.1745558376199483,2.4484460239523855,-3.1395844843750353,71.78329765486569,14.431760074794227,1.136945093166222,9,-1.1700019836426065,-0.880001068115277,2.6024971008300497,4.334999084472628,4.569992065429659,2,0.03255776162812496,-1.2923107621160808,128.33000183105472,-1.1034529629711154,128.77999877929688,2.083347572290871,127.97000122070312,0.03255776162812496 7974,2017-09-21,127.56999969482422,128.75,127.41000366210938,128.16999816894528,55000.0,-0.0039819029429998265,-1.9130654724883762,-20.00076297045963,50.53051659344205,54.54553829720621,-0.8653336671392537,-0.9467777627752696,1.6311307087585476,3.6192596862924233,13.525953164785554,1.339996337890625,-0.1007904666397792,0.7674987792968722,-1.53420572259418,3.0692032811879244,-0.38335347164864686,1.9183510302423912,-2.4539989687695396,55.4430355297592,1.5445270194226737,1.1508522509455248,9,-0.6599998474121094,-0.36999893188477984,2.8774986267089844,4.845001220703125,5.939994812011719,3,0.027044011804420398,2.333333333333548,128.08000183105472,-1.2923107621160808,128.33000183105472,-1.1034529629711154,128.77999877929688,0.027044011804420398 7975,2017-09-22,128.72999572753906,129.00999450683594,127.9000015258789,127.94000244140624,71300.0,0.009093015877477573,-1.5517223235582995,-1.316658825324654,55.9101316929803,55.43541670304763,-1.7255108731634152,-1.935885744511566,0.4573144158800915,2.445111118267306,12.632163189129969,1.4399948120117188,-0.023817749746072536,1.755995178222662,-0.585135951832001,4.097126308277339,0.5854296131953163,2.9265607432499934,-3.4454349572843768,71.96232361476461,20.456262814716148,1.1705655650273357,9,-1.8199958801269531,-1.7999992370605469,1.7175025939941406,3.6850051879882812,1.3600006103515625,4,0.018022274537545124,-1.9130654724883762,127.56999969482422,2.333333333333548,128.08000183105472,-1.2923107621160808,128.33000183105472,0.018022274537545124 7976,2017-09-25,128.77999877929688,129.10000610351562,128.03999328613278,128.99000549316406,70300.0,0.0003884335696215935,3.930201199389792,-0.26583354258010455,55.64802769446817,57.4118128604958,-1.4796222820924072,-1.7611488311844425,0.39636629267994294,2.3809427897558066,11.465236869248256,1.060012817382841,0.12118595454552405,1.6059982299804716,-0.6268775149478358,3.838873974908779,0.489560357516325,2.7224361024446324,-3.333620366610191,74.64754427187722,24.48187593329699,1.1164378724641548,9,-1.8699989318847656,-2.06499862670897,1.6150016784667969,3.6350021362304688,4.389999389648409,0,0.011259488755914537,-1.5517223235582995,128.72999572753906,-1.9130654724883762,127.56999969482422,2.333333333333548,128.08000183105472,0.011259488755914537 7977,2017-09-26,129.77999877929688,130.24000549316406,126.93000030517578,128.72000122070312,48600.0,0.007765181002321597,2.343421032351536,-5.047446051006322,62.07651585457264,59.30694294881997,-2.029969783605466,-2.660489520541887,-0.6663704049399826,1.3619102789003819,10.987611507316327,3.3100051879882812,0.3664495584365852,2.455498123168951,-0.05163859192282416,4.962634838260726,1.2019297656230776,3.7090664807148386,-4.17827542987547,86.10253797980403,36.04025083280764,1.253568357545885,9,-2.2099952697753906,-2.609996795654297,0.2700042724609375,2.2900047302246094,2.5,1,0.0011557551078378303,3.930201199389792,128.77999877929688,-1.5517223235582995,128.72999572753906,-1.9130654724883762,127.56999969482422,0.0011557551078378303 7978,2017-09-27,130.36000061035156,130.66999816894528,127.87999725341795,129.53999328613278,71700.0,0.004469115707429028,2.874994701818469,0.7735935970519068,74.61264189187338,61.31484818819073,-2.1370955071517983,-3.0669489277377124,-1.3091431440212205,0.7753163730293977,10.566741937762208,2.7900009155273295,0.6040465578305145,2.8255001068115178,0.04082600063986774,5.610174212983182,1.4331630537256785,4.217837159897343,-4.479980332305601,91.71129049038336,36.347912500730715,1.3923370530858312,9,-2.3350028991699503,-2.9750022888183736,-0.30999755859375,1.7100028991699219,0.75,2,0.009128585730550531,2.343421032351536,129.77999877929688,3.930201199389792,128.77999877929688,-1.5517223235582995,128.72999572753906,0.009128585730550531 7979,2017-09-28,130.52999877929688,131.55000305175778,129.89999389648438,130.17999267578122,47800.0,0.0013040669541990457,-2.6263791542304618,0.42683289914404665,80.47560118556532,62.89078626733026,-1.8634432940467036,-3.034987719161336,-1.6421358780138462,0.5985301625634065,10.062925489998351,1.650009155273409,1.0351835663828126,2.768498229980466,-0.21885715806061512,5.755853618021561,1.2748205359599183,4.2621759240010135,-4.266780269978966,77.92199856990271,16.939280450081327,1.4936776940205454,9,-1.2899971008300781,-2.704998016357436,-0.4799957275390625,1.5400047302246094,0.8300018310546875,3,0.016241439799383084,2.874994701818469,130.36000061035156,2.343421032351536,129.77999877929688,3.930201199389792,128.77999877929688,0.016241439799383084 7980,2017-09-29,131.30000305175778,132.6199951171875,130.27000427246094,130.61000061035156,62600.0,0.005899059830398512,-2.430655796132941,1.9714011683666608,81.69016228588195,65.11497143367652,-2.3595429238528993,-3.69433103644225,-2.618549571248309,-0.16842475558385672,10.662974335044478,2.3499908447265625,1.3958446010060186,3.348002243041961,-0.02719731577022344,6.723201801854131,1.6604024636358758,5.035602022448046,-4.508106088195888,76.80152427128439,10.544612605170954,1.687599779406088,9,-1.5250053405761435,-2.940006256103487,-1.3400001525878622,0.6800003051758097,-0.7799987792968466,4,0.01683161769773145,-2.6263791542304618,130.52999877929688,2.874994701818469,130.36000061035156,2.343421032351536,129.77999877929688,0.01683161769773145 7981,2017-10-02,132.52999877929688,133.74000549316406,131.67999267578122,131.67999267578122,90600.0,0.009367827105489335,-3.847054177287647,1.2318885448917327,87.12766095598,67.81357481889007,-3.3544132203447816,-4.791972045305954,-4.067484223248073,-1.4129369352582444,11.791070860685139,2.4400024414062784,1.6505167243632854,4.337998199462902,0.3944851506061582,8.28151124831966,2.36624167503453,6.309754723891274,-5.038730037299899,82.2319266951303,9.124299527498948,1.9717565244283786,10,-2.194995880126953,-3.609996795654297,-2.789997100830078,-0.7699966430664062,-5.1399993896484375,0,-0.01841094441922997,-2.430655796132941,131.30000305175778,-2.6263791542304618,130.52999877929688,2.874994701818469,130.36000061035156,-0.01841094441922997 7982,2017-10-03,132.64999389648438,133.5,131.30999755859378,133.05000305175778,61100.0,0.0009054185338621679,2.369226615960612,-0.47059562704192115,86.79038628439687,70.5401827154623,-3.1258956593513574,-4.777284494954998,-4.433071502159208,-1.5387547109400543,12.283177631638814,2.1900024414062216,1.6947177505630862,4.216993713378912,-0.19470597536823675,8.628693402126075,2.0111438690053376,6.422843557752486,-4.283902009324009,81.39914566524716,3.303999327724526,2.2058498443735783,10,-2.314990997314453,-3.729991912841797,-3.2049903869628906,-1.1849899291992188,-3.229995727539091,1,0.003920122852524965,-3.847054177287647,132.52999877929688,-2.430655796132941,131.30000305175778,-2.6263791542304618,130.52999877929688,0.003920122852524965 7983,2017-10-04,133.00999450683594,133.74000549316406,131.8800048828125,132.97000122070312,37700.0,0.0027139135086013955,1.4799755861858501,-0.09998092695022645,86.52561625656526,74.53963823358708,-3.031867282604992,-4.963309392559495,-4.782931037567096,-1.902543706578058,12.838911865201691,1.8600006103515625,1.7772545729921774,4.304994583129883,-0.532885056840513,9.142874223100279,1.886054763144699,6.723934403115081,-3.8915547148350527,80.98935464259176,1.7029734106106105,2.4189398199851975,10,-2.6749916076660156,-3.8949928283691406,-3.7899932861328125,-1.7699928283691406,-4.449996948242159,2,-0.005488277254996343,2.369226615960612,132.64999389648438,-3.847054177287647,132.52999877929688,-2.430655796132941,131.30000305175778,-0.005488277254996343 7984,2017-10-05,131.94999694824222,133.6199951171875,131.80999755859378,133.58000183105472,76200.0,-0.007969307588680863,1.1169667874288738,-40.756962991224725,73.35681255663873,76.47815832954915,-1.4362677636048318,-3.639406583217067,-3.7136171121252914,-0.8512596703034774,12.855179702867764,1.8099975585937216,1.8757851959569223,2.958997344970726,-1.9387488295139406,7.856743519455378,0.5101242577283926,5.407870432213059,-2.1845379580784936,48.41475748647899,-28.249867858092713,2.4488730872423274,10,-1.614994049072294,-2.834995269775419,-3.9049987792969034,-0.709995269775419,2.949996948242159,3,-0.006366020138826811,1.4799755861858501,133.00999450683594,2.369226615960612,132.64999389648438,-3.847054177287647,132.52999877929688,-0.006366020138826811 7985,2017-10-06,131.86000061035156,133.02000427246094,131.11000061035156,132.02000427246094,45500.0,-0.0006820488061546337,-1.301204154793639,0.09816146184378043,69.74363237998357,78.04433662793974,-0.9561366228112718,-3.226532250702519,-3.6664162658817645,-0.7614872487272635,12.273595153520764,1.910003662109375,2.017193046459113,2.5590011596679574,-2.2347720660172286,7.352774385353129,0.16211454682536441,4.95588777251055,-1.5381051097677982,28.517057321884426,-44.706859794680284,2.3968866128425863,10,-1.5249977111816406,-2.7449989318847656,-4.6425018310546875,-0.6199989318847656,5.589996337890653,4,-0.0037919004829789493,1.1169667874288738,131.94999694824222,1.4799755861858501,133.00999450683594,2.369226615960612,132.64999389648438,-0.0037919004829789493 7986,2017-10-09,130.53999328613278,132.16999816894528,130.44999694824222,131.66000366210938,45600.0,-0.010010672820481958,-1.6461495123067995,6.999904634751275,62.745051452224786,78.1186183610122,0.7149669037504509,-1.6243671451554462,-2.397365903801898,0.5250705723279054,12.159613517452478,1.7200012207030682,2.317375018949406,1.006994247436495,-3.5363197742801162,5.5503082691531205,-1.2646627634218248,3.2786512582948006,3.2000122070312784,2.7354438951071476,-66.835120416517,2.2716570108583114,10,0.27000808715823155,-1.4249916076659872,-3.322494506835909,0.7000083923340128,9.900009155273438,0,-0.00015312559138891402,-1.301204154793639,131.86000061035156,1.1169667874288738,131.94999694824222,1.4799755861858501,133.00999450683594,-0.00015312559138891402 7987,2017-10-10,131.42999267578122,131.69999694824222,130.69999694824222,131.24000549316406,43900.0,0.006817829289278654,1.7397420622476494,-0.16962984155526248,67.99136263808265,77.38292066614656,0.09346124513282916,-2.1621188890090934,-3.354176546200108,-0.3853992016362042,11.81763418817429,1.1600036621094318,2.5233926830224505,1.6029941558837493,-2.6036096712557537,5.809597983023238,-0.500307757685988,3.7062960694535008,2.2442126464844137,29.78702681643902,-37.871786922775684,2.1033019135697466,10,0.39000701904299717,-2.3149909973144247,-4.144996643066378,-0.1899909973144247,8.350006103515653,1,-0.030738746947196915,-1.6461495123067995,130.53999328613278,-1.301204154793639,131.86000061035156,1.1169667874288738,131.94999694824222,-0.030738746947196915 7988,2017-10-11,131.1199951171875,132.35000610351562,131.07000732421878,131.41999816894528,48800.0,-0.002358651570181891,-5.40033571128906,-1.5790699542206312,69.48407331259186,76.16163979137173,0.5840167841681421,-1.5197050059701667,-3.045046614336144,-0.07025936835225366,11.374954772367776,1.2799987792968466,2.7459992558588056,1.0324970245361271,-2.7795473444955974,4.844541393567852,-0.8735251599797209,2.938519209051975,2.489726037597677,21.135601134060106,-46.082769281986415,1.9060221845158596,10,0.885009765625,-2.004993438720703,-3.7724990844726562,0.12000656127929688,13.300003051757812,2,-0.012965199905040081,1.7397420622476494,131.42999267578122,-1.6461495123067995,130.53999328613278,-1.301204154793639,131.86000061035156,-0.012965199905040081 7989,2017-10-12,131.91999816894528,132.47000122070312,131.19000244140622,131.21000671386722,68200.0,0.006101304770815386,-2.413330078124817,-2.3666141091501287,68.22858537946419,74.665909023992,0.0021460250129337055,-1.9909759992396232,-3.8363168739275295,-0.9041660365225823,11.470989990607386,1.350006103515625,2.856096197790748,1.5590000152587606,-1.9249809828096431,5.042981013327164,-0.18299048377542704,3.3009905142929483,1.626528501709032,57.19832806896557,-9.030835169358006,1.741990499034199,10,0.17500305175784092,-2.804996490478487,-4.755001068115206,-0.6799964904784872,12.110000610351591,3,-0.025469986787359344,-5.40033571128906,131.1199951171875,1.7397420622476494,131.42999267578122,-1.6461495123067995,130.53999328613278,-0.025469986787359344 7990,2017-10-13,131.39999389648438,132.61000061035156,131.00999450683594,131.91000366210938,50300.0,-0.0039418153401954426,-1.4806131863452485,-0.7183322587578482,64.20821458951886,72.11930387216297,0.6010303681405276,-1.265724141964597,-3.2602496341170877,-0.41472720293393195,12.128257106774663,1.600006103515625,2.8029822343742694,0.8674961090087834,-2.4548521539872183,4.189844372004799,-0.7936780224892175,2.5286702405067842,2.084602179721685,43.981265629635175,-20.30797994665251,1.6611741314980077,10,0.69500732421875,-2.284992218017578,-4.2624969482421875,-0.15999221801757812,14.670013427734375,4,0.02663622650361197,-2.413330078124817,131.91999816894528,-5.40033571128906,131.1199951171875,1.7397420622476494,131.42999267578122,0.02663622650361197 7991,2017-10-16,131.58000183105472,132.19999694824222,130.97999572753906,131.41000366210938,39000.0,0.0013699234621893375,-1.3689021228686684,-0.33332336045960576,60.71429220185923,69.22196008521435,0.3040700826438183,-1.2914190767650098,-3.386104935950641,-0.6196141246298055,13.215397332167573,1.2200012207031534,2.7008357995556764,0.9075038909912507,-2.3390165621825645,4.15402434416508,-0.7157563355956711,2.5307641175781725,1.8439022625920813,46.073465735696594,-14.818051122212815,1.6232602265869138,10,0.5149993896484091,-2.465000152587919,-4.677505493164091,-0.34000015258791905,16.08000183105466,0,0.04461160537696607,-1.4806131863452485,131.39999389648438,-2.413330078124817,131.91999816894528,-5.40033571128906,131.1199951171875,0.04461160537696607 7992,2017-10-17,130.66000366210938,132.66999816894528,129.91000366210938,132.66999816894528,61000.0,-0.006991930051244322,1.7462706962126708,-11.82362445022674,51.716263519470665,65.35425422553716,1.0192920715878415,-0.19806793283467528,-2.444417223814753,0.270221903881918,14.048267281416182,2.759994506835909,2.48437362716939,-0.12899436950684162,-3.1831002912486213,2.925111552234938,-1.6560473303777314,1.3980585913640482,2.704422288629331,27.17396712719581,-28.58726121195594,1.5270529608708898,10,1.1049957275390625,-1.5450019836425781,-3.5300064086914062,0.5799980163574219,15.139999389648438,1,0.07485074625122623,-1.3689021228686684,131.58000183105472,-1.4806131863452485,131.39999389648438,-2.413330078124817,131.91999816894528,0.07485074625122623 7993,2017-10-18,132.25,132.5,130.17999267578122,130.66999816894528,51000.0,0.012168959844838234,1.2307743095037502,-0.7860727109856243,58.46456988552909,63.69956059541387,-0.7709167777576624,-1.5385212302801676,-3.966076298935093,-1.3194412870799965,14.71140446761609,2.3200073242187784,2.1030304277890366,1.2525020599365178,-1.584558919735855,4.0895630396088904,-0.16602842989965438,2.67103254977269,0.9762490591935205,84.78264475146456,30.509963209664768,1.4185304898361835,10,-0.7849960327148438,-3.134998321533203,-5.185001373291016,-1.0099983215332031,13.75,2,0.056937608917178695,1.7462706962126708,130.66000366210938,-1.3689021228686684,131.58000183105472,-1.4806131863452485,131.39999389648438,0.056937608917178695 7994,2017-10-19,131.02000427246094,133.19000244140622,130.50999450683594,132.00999450683594,42300.0,-0.009300534801807703,-1.6666616057329973,-0.6265753715703867,48.681737721123376,61.359350077762734,0.35010352527103805,-0.03879659218526399,-2.714476915658423,-0.07869743453977662,15.760305804458486,2.680007934570284,1.675827574060861,-0.149993896484375,-2.4846293124438716,2.1846415194751216,-1.3173116044641233,1.0173238114953733,-1.1100006103515625,33.841494617553494,-16.855168690516905,1.167317707979744,10,0.529998779296875,-1.7000007629394531,-4.072505950927734,0.21999740600585938,15.009994506835938,3,0.10227441199451182,1.2307743095037502,132.25,1.7462706962126708,130.66000366210938,-1.3689021228686684,131.58000183105472,0.10227441199451182 7995,2017-10-20,131.05000305175778,132.19000244140622,130.83000183105472,131.6300048828125,44000.0,0.00022896335153888003,-1.666656693643731,0.585866214549967,42.14439482367331,59.07038823014591,0.21581921648882485,0.120082169883176,-2.711439457207206,-0.0946309767093112,16.917137177295444,1.3600006103515057,1.2058642888381428,-0.23599548339845455,-2.2715555232767315,1.7995645564798224,-1.2537755033375788,0.7817845365406697,-1.0743994140624693,34.756091887717034,-11.457865549666025,1.0177800199391336,10,0.5000000000000284,-1.4900016784667685,-4.102504730224581,0.1899986267090128,17.44000244140628,4,0.09904613067740775,-1.6666616057329973,131.02000427246094,1.2307743095037502,132.25,1.7462706962126708,130.66000366210938,0.09904613067740775 7996,2017-10-23,130.22999572753906,131.05999755859378,129.5,131.05999755859378,30500.0,-0.006257209501131178,2.759021968930779,1.4310331219909815,38.04349956651206,55.742847888860275,1.103247259427036,1.111264545609714,-1.859183836059458,0.6798892881670611,17.746344414336992,1.5599975585937784,0.9312544092728672,-1.1285026550293082,-2.8703486090974764,0.6133432990388599,-1.999425632063378,-0.2575796779952384,2.960006713867159,19.783068958102607,-21.072219463418822,0.8709229770340775,10,1.1150054931640625,0.10500717163085938,-3.2824974060058594,1.0100059509277344,21.05999755859375,0,0.1216310536461922,-1.666656693643731,131.05000305175778,-1.6666616057329973,131.02000427246094,1.2307743095037502,132.25,0.1216310536461922 7997,2017-10-24,129.92999267578122,130.8800048828125,129.32000732421878,130.39999389648438,44400.0,-0.002303640187361289,1.1817793806952375,0.5662652817354685,34.69185930989694,51.87704633300529,1.3053731127383514,1.499985990148872,-1.5752087539176785,0.8985082903116677,17.997339286089666,1.5599975585937216,0.6945319983205422,-1.436005401611368,-3.150308848000833,0.27829804477809716,-2.2931571248061005,-0.5788536784166354,3.186209716796867,15.761915276155595,-19.18981513061787,0.8571517231947314,10,1.3250122070312784,0.4050102233887003,-2.8749923706054403,1.3100090026855753,21.18000793457034,1,0.13645818506717267,2.759021968930779,130.22999572753906,-1.666656693643731,131.05000305175778,-1.6666616057329973,131.02000427246094,0.13645818506717267 7998,2017-10-25,131.55000305175778,131.8699951171875,129.0,129.69999694824222,41100.0,0.012468332696816464,1.3052260025492695,-3.9361729757804347,48.11679411029378,49.64240285865303,-0.2762798024512563,-0.027722640778762297,-3.1650287595051054,-0.777526769671141,18.14358334862203,2.8699951171875,0.642804722551773,0.12450485229490482,-1.5241305701272836,1.7731402747170932,-0.6998128589161752,0.9488225635059848,1.4143515380859242,60.8592259173474,26.469917530998345,0.8243177112110895,10,-0.4550018310546591,-1.2150001525878622,-4.495002746582003,-0.3100013732909872,18.520004272460966,2,0.1083238287299273,1.1817793806952375,129.92999267578122,2.759021968930779,130.22999572753906,-1.666656693643731,131.05000305175778,0.1083238287299273 7999,2017-10-26,132.64999389648438,132.83999633789062,131.39999389648438,131.63999938964844,43700.0,0.008361769815343978,1.0719468686536033,0.545941175500256,53.396353903579836,48.441085004659804,-1.4101203179278912,-1.0126652013553326,-4.236576154442531,-1.9122265252093484,18.05701302690894,1.44000244140625,0.47986853839597643,1.1184959411621094,-0.5600526566306598,2.7970445389548786,0.27922164226572477,1.957770240058494,-3.649993896484375,95.05201503627939,57.44467685947704,0.8392742988963793,10,-1.55499267578125,-2.314990997314453,-5.594993591308594,-1.4099922180175781,18.580001831054688,3,0.1006408346609764,1.3052260025492695,131.55000305175778,1.1817793806952375,129.92999267578122,2.759021968930779,130.22999572753906,0.1006408346609764 8000,2017-10-27,133.50999450683594,133.69999694824222,131.63999938964844,132.55000305175778,43500.0,0.006483231435522541,2.074631624496029,0.9504917586983406,63.29452842612011,48.72777791846658,-2.167251197466072,-1.790404634022451,-4.99243309805712,-2.809472724692796,17.629642366009552,2.0599975585937784,0.34704295069946056,1.867996978759777,-0.02380813134135451,3.7598020888609085,0.9220944237092112,2.8138995338103427,-4.5099945068359375,95.95739223878988,51.71082976141669,0.9459025550505658,10,-2.1599960327148438,-3.1749916076660156,-6.454994201660156,-2.2699928283691406,15.8800048828125,4,0.09377578299443257,1.0719468686536033,132.64999389648438,1.3052260025492695,131.55000305175778,1.1817793806952375,129.92999267578122,0.09377578299443257 8001,2017-10-30,130.08999633789062,133.16999816894528,129.77000427246094,133.16999816894528,49700.0,-0.025616046061407105,1.2077869319448726,-3.208363798200594,45.10950677400538,47.9936938356371,1.1389337041455576,1.5151020751928854,-1.494279297779201,0.5716961428013292,16.210551927229737,3.739990234375,0.08623746903958818,-1.4300010681152457,-3.3940131865169008,0.5340110502864093,-2.4120071273160875,-0.447995008914404,-0.9019964599609409,23.191426502910396,-21.93884853265841,0.9820060592008276,10,1.2600021362304688,0.24500656127929688,-3.1699981689453125,1.1500053405761719,20.490005493164062,0,0.14144061552190368,2.074631624496029,133.50999450683594,1.0719468686536033,132.64999389648438,1.3052260025492695,131.55000305175778,0.14144061552190368 8002,2017-10-31,133.16999816894528,133.52000427246094,130.41000366210938,130.41000366210938,83900.0,0.023675931414855134,-1.2536281160333704,-0.896101579878226,56.22343958887463,47.74467935823104,-1.7294532550625377,-1.606300746294977,-4.450664727040618,-2.5602760283598798,15.068523040363162,3.4300079345703125,-0.03527928701788596,1.6240005493163778,-0.4153219559792092,3.663323054611965,0.6043392966685985,2.643661801964157,-3.801518408203094,88.7234229057287,38.8825745542879,1.019661252647791,10,-1.8199996948241903,-2.834995269775362,-6.357498168945284,-1.9299964904784872,15.820007324218778,1,0.13606664688993764,1.2077869319448726,130.08999633789062,2.074631624496029,133.50999450683594,1.0719468686536033,132.64999389648438,0.13606664688993764 8003,2017-11-01,132.27999877929688,134.53999328613278,131.89999389648438,133.46000671386722,34000.0,-0.006683182412598021,-1.7216240237216656,-0.42753995765126224,51.08695752328677,48.011926002915864,-0.9328501984204536,-0.8156117424011313,-3.501258465770036,-1.7429590537895763,13.965346760820237,2.639999389648409,-0.14329759017800825,0.7705009460449332,-1.1828119462057032,2.7238138382955697,-0.20615550008037076,1.7471573921702372,-2.7382583310546806,52.62055110906412,3.557102718288313,0.9766564461253121,11,-0.5100021362304688,-1.0700035095215128,-4.909996032714844,-1.0399971008300781,16.089996337890625,2,0.1423495766920264,-1.2536281160333704,133.16999816894528,1.2077869319448726,130.08999633789062,2.074631624496029,133.50999450683594,0.1423495766920264 8004,2017-11-02,131.11000061035156,131.94000244140622,130.71000671386722,131.91000366210938,40700.0,-0.008844860747975969,1.8604531502280515,0.6779641291557128,49.157486423584174,48.791158402905964,0.28078388970163815,0.30380564211242245,-2.2432817676148886,-0.6650002025559161,12.579333305580159,1.569992065429659,-0.11670839348323625,-0.357497406005848,-2.307049437131724,1.5920546251200278,-1.3322734215687717,0.6172786095570757,-1.2683649918359379,28.09223111520589,-20.72122389815027,0.9747760155629367,11,0.6599960327148438,0.6599960327148438,-3.405002593994169,0.13000106811523438,17.979995727539062,3,0.14461144554651328,-1.7216240237216656,132.27999877929688,-1.2536281160333704,133.16999816894528,1.2077869319448726,130.08999633789062,0.14461144554651328 8005,2017-11-03,131.36000061035156,132.21000671386722,129.52000427246094,130.69000244140622,46300.0,0.0019067958114269423,1.270034316029354,-0.8374945163936345,49.36342234882928,50.048927600941205,0.08871023547416712,0.015205882960060535,-2.3493261133870362,-1.014344174379545,11.720584884104465,2.6900024414062784,-0.2947454612789784,-0.08249740600587074,-2.023662261708637,1.8586674496968953,-1.0530798338572538,0.8880850218455123,3.1799926757812216,36.65339372017407,-11.99001463631253,0.9705824278513853,11,0.40999603271484375,0.40999603271484375,-2.8274993896484375,-0.11999893188476562,16.069992065429688,4,0.15126366492740173,1.8604531502280515,131.11000061035156,-1.7216240237216656,132.27999877929688,-1.2536281160333704,133.16999816894528,0.15126366492740173 8006,2017-11-06,130.52000427246094,132.0,129.6199951171875,131.36000061035156,31300.0,-0.006394612773962138,1.245292796683365,-1.2537293037873252,49.593024957883074,51.70461267293967,1.0886540698484168,0.8997590242459808,-1.355403041654455,-0.27862691572087783,11.313348750905075,2.3800048828125,-0.2831710501011173,-0.921494293212902,-2.8646352490254117,1.0216466625996077,-1.8930647711191568,0.05007618469335284,3.9195892333983977,19.920362321043307,-30.140082142126218,0.9715704779062557,11,1.2499923706054688,1.2499923706054688,-1.4525070190429688,0.7199974060058594,18.139999389648438,0,0.14457550183492418,1.270034316029354,131.36000061035156,1.8604531502280515,131.11000061035156,-1.7216240237216656,132.27999877929688,0.14457550183492418 8007,2017-11-07,127.38999938964844,130.55999755859378,127.12000274658205,130.41999816894528,68500.0,-0.023981035706056253,1.0785482473123957,3.607157129881892,37.033086484087754,50.47308960336122,4.269448930122849,3.9121574513816313,1.8311778864813277,2.781648613582462,11.326708700757294,3.439994812011733,-0.27814220450943594,-3.8494995117187614,-6.506504972064988,-1.1924940513725346,-5.178002241891875,-2.520996781545648,6.95120233154293,3.638773413890897,-40.29334903296769,1.3285027301731074,11,3.4399986267089844,3.4399986267089844,2.2375030517578125,3.8500022888183594,21.1199951171875,1,0.18203942658383143,1.245292796683365,130.52000427246094,1.270034316029354,131.36000061035156,1.8604531502280515,131.11000061035156,0.18203942658383143 8008,2017-11-08,129.41999816894528,129.74000549316406,127.08000183105469,127.08000183105469,61100.0,0.015935307237797236,-1.2735109615660498,-0.7722763302345703,45.90582035868281,49.64080809837267,2.129471458737413,1.842747676924887,-0.09782470323094117,0.6823189580701694,10.979857455840975,2.660003662109375,-0.10328171561812383,-1.734500885009794,-4.51356823546044,1.0445664654408517,-3.124034560235117,-0.34496720978447115,4.632355593261707,45.613920285543514,0.3886545730160549,1.3895336752253196,11,1.389999389648466,1.389999389648466,0.20750427246096592,1.8200035095215128,21.290008544921903,2,0.15121316335263768,1.0785482473123957,127.38999938964844,1.245292796683365,130.52000427246094,1.270034316029354,131.36000061035156,0.15121316335263768 8009,2017-11-09,128.55999755859378,133.72000122070312,127.0,129.11000061035156,54200.0,-0.006645036489869693,-2.6621278329598326,-0.2350444070581698,43.88806032200009,47.48453386458155,2.62426321687488,2.5698778273064136,0.860741770632842,1.47798193027009,10.12820232703248,6.720001220703125,0.12527488892740735,-2.42650146484371,-5.409479198812136,0.5564762691247154,-3.917990331827923,-0.9350125978594974,-1.479995727539091,23.214245166916104,-22.371343427108794,1.4914888669842177,11,2.209999084472628,2.209999084472628,1.165004730224581,2.6800041198730185,22.55999755859372,3,0.15409145873361507,-1.2735109615660498,129.41999816894528,1.0785482473123957,127.38999938964844,1.245292796683365,130.52000427246094,0.15409145873361507 8010,2017-11-10,134.89999389648438,136.50999450683594,129.75999450683594,132.5,129000.0,0.049315467161556326,1.4021373183605204,-4.363601054237984,59.01892290274161,49.03002454555224,-3.908887819460034,-3.6833080192405987,-5.353342059442383,-4.879919235692029,9.76465528479515,7.949996948242159,0.2312742173349136,3.738494873046875,0.28053058362823435,7.19645916246553,2.0095127283375405,5.4674770177562095,-7.899993896484375,83.07043595877718,32.80736786341461,1.7289821447093272,11,-3.1449966430664062,-3.1449966430664062,-5.174991607666016,-5.739994049072266,17.970001220703125,4,0.10518905176745208,-2.6621278329598326,128.55999755859378,-1.2735109615660498,129.41999816894528,1.0785482473123957,127.38999938964844,0.10518905176745208 8011,2017-11-13,137.44999694824222,137.94999694824222,135.02999877929688,135.1300048828125,67700.0,0.018902914508021285,-1.3174549351805542,0.9666658189540192,63.36177049674586,49.8231724242046,-5.928530944472101,-6.0828695027130095,-7.75294258013318,-7.428071384627316,9.573273742498223,3.050003051757841,0.25187337279407984,5.9949981689453296,1.5359346539941328,10.454061683896526,3.765466411469731,8.224529926420928,-10.449996948242216,95.43378868173782,39.1208800206919,2.2295317574755966,11,-4.974998474121122,-4.974998474121122,-7.7249946594238565,-8.529994964599638,15.910003662109347,0,0.07260819169968458,1.4021373183605204,134.89999389648438,-2.6621278329598326,128.55999755859378,-1.2735109615660498,129.41999816894528,0.07260819169968458 8012,2017-11-14,140.44000244140622,140.71000671386722,137.42999267578122,137.42999267578122,59100.0,0.021753405307749274,-1.1794042501419795,1.2974224397045413,65.06269238306558,51.37603185306891,-8.69299827781748,-8.751298170140359,-10.557924185705986,-10.410955393478645,10.53988064185312,3.2800140380859943,0.15054376973318995,8.496003723144497,2.517775151509767,14.474232294779227,5.506889437327118,11.485118008961877,-12.783002624511695,98.03060437462882,40.545703391482654,2.989114285817367,11,-6.584999084472628,-6.584999084472628,-10.477500915527315,-11.520000457763643,12.649993896484403,1,0.058530340912893886,-1.3174549351805542,137.44999694824222,1.4021373183605204,134.89999389648438,-2.6621278329598326,128.55999755859378,0.058530340912893886 8013,2017-11-15,139.77999877929688,140.74000549316406,136.3800048828125,139.53999328613278,70800.0,-0.004699541801736373,3.037002239348964,0.07973578554628245,62.26350720055103,52.832256383843,-7.663095321011127,-7.903455526124844,-9.708369216119308,-9.744083045228763,11.373542151667145,4.3600006103515625,0.5826434116390544,7.459500122070324,0.5277198213761949,14.391280422764453,3.9936099717232594,10.925390272417388,-11.078758410644525,93.01305436635516,38.61620959634506,3.4658901503470623,11,-5.909996032714844,-5.909996032714844,-9.312498092651367,-10.859996795654297,12.889999389648438,2,0.06245525685919584,-1.1794042501419795,140.44000244140622,-1.3174549351805542,137.44999694824222,1.4021373183605204,134.89999389648438,0.06245525685919584 8014,2017-11-16,144.4199981689453,145.66000366210938,138.14999389648438,140.14999389648438,70300.0,0.033195016670265476,1.225183048540924,17.79127725856487,66.60578635469699,54.748074606717196,-11.417156767327953,-12.108918770496075,-14.05779326643517,-14.320144572462567,12.170679235119854,7.510009765625,0.7252896409173957,11.42949981689452,2.675984948488491,20.183014685300535,7.05274238269152,15.80625725109752,-14.514881287841803,92.20122780399281,41.282686103511395,4.376757434203008,11,-8.089996337890625,-8.089996337890625,-13.859994888305664,-15.499996185302734,6.850006103515625,3,0.04355358416196409,3.037002239348964,139.77999877929688,-1.1794042501419795,140.44000244140622,-1.3174549351805542,137.44999694824222,0.04355358416196409 8015,2017-11-17,144.02999877929688,145.8300018310547,143.32000732421875,143.4199981689453,68800.0,-0.002700452808427567,-5.197652732513234,0.14285714285714285,73.37357313471345,57.39035773747612,-10.103394330719539,-11.274690444341871,-13.35738372521513,-13.887784973920162,13.022513762392165,2.5099945068359375,1.0671386016531414,10.390500640869135,0.40477250583305135,20.37622877590522,5.397636573351093,15.383364708387177,-12.234295484472653,83.333309785826,27.713336536340336,4.99286406751804,11,-7.614997863769531,-7.614997863769531,-13.424997329711914,-15.109996795654297,6.6699981689453125,4,0.04922583071568942,1.225183048540924,144.4199981689453,3.037002239348964,139.77999877929688,-1.1794042501419795,140.44000244140622,0.04922583071568942 8016,2017-11-20,146.07000732421875,147.66000366210938,143.8699951171875,143.8699951171875,65100.0,0.01416377533994062,-2.4454431960049936,3.606573779923456,72.41140177729304,61.32128165894338,-10.846270237667397,-12.719283846074887,-15.064614088342637,-15.861803927778055,15.001665925079116,3.790008544921875,1.6442195818181347,11.638508605957043,0.36214586747584576,22.91487134443824,6.000327236716458,17.276689975197627,-12.309502234322252,85.90428625924253,33.04768734875792,5.638181369240596,11,-8.740005493164062,-8.740005493164062,-15.465005874633789,-17.150005340576172,5.9799957275390625,0,0.04655293661946236,-5.197652732513234,144.02999877929688,1.225183048540924,144.4199981689453,3.037002239348964,139.77999877929688,0.04655293661946236 8017,2017-11-21,147.66000366210938,148.36000061035156,145.7899932861328,146.0800018310547,68400.0,0.010885166414495107,-1.3796155666541865,0.7181786655569428,76.08548024277422,64.67457720162021,-10.346651260984515,-13.61071520966317,-16.285211959661297,-17.380046598701597,16.997361762066703,2.57000732421875,2.3128616837102527,12.342004394531244,-0.16487637118069642,24.84888516024317,6.088564011675288,18.5954447773872,-11.675578800658826,94.15695160363816,39.56565268839072,6.253440382855964,11,-9.980003356933594,-9.980003356933594,-17.055002212524414,-18.740001678466797,4.1699981689453125,1,0.03860217260515242,-2.4454431960049936,146.07000732421875,-5.197652732513234,144.02999877929688,1.225183048540924,144.4199981689453,0.03860217260515242 8018,2017-11-22,145.8000030517578,147.9199981689453,145.6300048828125,147.8800048828125,35200.0,-0.01259650930666234,1.120375537769238,-1.316455329463915,74.3453694122361,68.05872265609088,-6.614371395352805,-11.202774554649096,-14.081415727444949,-15.467001829903552,18.73319376874494,2.2899932861328125,3.081571280762887,9.769503784179676,-3.437562097113357,22.976569665472724,3.1659708435331595,16.373036724826193,-7.58797455550507,74.92658300491838,16.281766376673083,6.603532940646521,11,-6.7400054931640625,-8.120002746582031,-15.360002517700195,-16.880001068115234,3.3799896240234375,2,0.049999952904973055,-1.3796155666541865,147.66000366210938,-2.4454431960049936,146.07000732421875,-5.197652732513234,144.02999877929688,0.049999952904973055 8019,2017-11-24,146.0,146.6199951171875,144.61000061035156,145.7899932861328,37100.0,0.0013717211526476092,1.7724120513117325,-0.10096467740160657,74.30277945940756,69.75692894016487,-4.559862443081329,-10.910741143502833,-13.945613011793967,-15.590218389227289,19.74372028034254,2.0099945068359375,4.501494786894881,9.3020004272461,-4.520774782015565,23.124775636507763,2.3906128226152816,16.213388031876917,-5.961336523209468,53.174528687469916,-7.911171156101254,6.911387604630829,11,-4.305000305175781,-8.319999694824219,-15.709997177124023,-17.079998016357422,1.69000244140625,4,0.04568491896537896,1.120375537769238,145.8000030517578,-1.3796155666541865,147.66000366210938,-2.4454431960049936,146.07000732421875,0.04568491896537896 8020,2017-11-27,146.02999877929688,147.57000732421875,145.25,146.02000427246094,98600.0,0.00020547109107438288,-1.993551943769012,0.04759136816101141,76.458525629913,71.21212395496121,-3.17938544120679,-10.492643376342954,-13.681541854930288,-15.52827209587727,20.373795947075877,2.32000732421875,5.708509742327919,8.705998992919916,-5.6332265704663484,23.04522455630618,1.5363862112267839,15.875611774613049,-4.493494618465348,48.10692693801677,-17.43467001426133,7.169612781693134,11,-3.6599960327148438,-8.349998474121094,-15.594995498657227,-17.109996795654297,3.6999969482421875,0,0.03588307564861082,1.7724120513117325,146.0,1.120375537769238,145.8000030517578,-1.3796155666541865,147.66000366210938,0.03588307564861082 8021,2017-11-28,148.49000549316406,148.85000610351562,145.85000610351562,146.10000610351562,52500.0,0.016845899708491707,-1.0761250059398413,239.13129770992367,86.83658399362392,73.63144524502326,-4.36802278225548,-12.125151264808608,-15.838942692028809,-17.90105440943148,22.521560247515097,3.0,7.2438722368715105,10.246005249023426,-4.494447233173332,24.98645773122017,2.875779007925047,17.616231490121805,-5.72527197141892,91.50943056720156,17.3882995764762,7.370226241098372,11,-5.875,-10.56500244140625,-17.93500328063965,-19.570003509521484,-0.19000244140625,1,0.014883099018942803,-1.993551943769012,146.02999877929688,1.7724120513117325,146.0,1.120375537769238,145.8000030517578,0.014883099018942803 8022,2017-11-29,151.2899932861328,151.91000366210938,148.4499969482422,148.4499969482422,95100.0,0.018856405747103677,-1.4366275883560244,1.1882832900256015,87.1812179427982,76.4000797719396,-6.109572326486472,-14.22748134298294,-18.2830424616769,-20.561203400671843,24.760197671514426,3.4600067138671875,8.066032160304758,12.139993286132807,-3.488052948592042,27.768039520857656,4.325970168770397,19.954016403495217,-7.308205248033573,91.50671072901447,13.210387859990874,7.814023117362422,11,-6.2599945068359375,-11.834991455078125,-20.44999122619629,-22.369991302490234,-2.8799896240234375,2,0.0050235296407714625,-1.0761250059398413,148.49000549316406,-1.993551943769012,146.02999877929688,1.7724120513117325,146.0,0.0050235296407714625 8023,2017-11-30,151.11000061035156,152.2100067138672,148.50999450683594,151.83999633789062,61400.0,-0.0011897196362540274,4.0339737800890605,-0.25704108058155406,89.24470310683445,78.91551496662153,-4.641508750482586,-13.243460451654926,-17.73385617282736,-20.23940233196828,26.544623046291143,3.70001220703125,8.613487571074359,11.018500518798817,-5.127129084899167,27.164130122496815,2.9456857169498107,19.091315320647823,-5.5425694474502905,85.52624710384401,0.25157189148450243,8.072814801848997,11,-3.3449935913085938,-11.504997253417969,-20.31499671936035,-22.189998626708984,-3.7700042724609375,3,0.004764748976209043,-1.4366275883560244,151.2899932861328,-1.0761250059398413,148.49000549316406,-1.993551943769012,146.02999877929688,0.004764748976209043 8024,2017-12-01,150.07000732421875,151.1199951171875,146.47999572753906,151.1199951171875,88800.0,-0.006882359088956069,7.838196826134976,1.4383478606216424,82.37306480982197,79.91545848607805,-3.03493383353387,-11.288993385755305,-16.312700705317866,-19.078974051210167,28.868360491909062,4.6399993896484375,8.898303622661757,9.030506896972668,-7.121179465080644,25.18219325902598,0.9546637159460261,17.10635007799931,2.1399993896484375,69.25291199238815,-15.627224323208551,8.075843181026654,12,-2.0300064086914062,-10.465003967285156,-19.355005264282227,-21.150005340576172,-4.6100006103515625,4,-0.005930663057240104,4.0339737800890605,151.11000061035156,-1.4366275883560244,151.2899932861328,-1.0761250059398413,148.49000549316406,-0.005930663057240104 8025,2017-12-04,151.22999572753906,154.02000427246094,149.5,151.0399932861328,40300.0,0.007729648475422568,-1.7645378951199708,-0.18095680985874557,81.26137140926556,80.8987884451861,-3.426533958715254,-11.472233268440874,-17.10758488276582,-20.096827746429966,31.375619158176292,4.5200042724609375,9.437304525235703,9.196995544433605,-6.892087129154305,25.286078218021515,1.1524542076396358,17.241536881227574,-4.75,65.850560952059,-16.96366325824819,8.044541336793957,12,-1.9149932861328125,-10.719993591308594,-20.51499366760254,-22.309993743896484,-4.6399993896484375,0,-0.02340801022378247,7.838196826134976,150.07000732421875,4.0339737800890605,151.11000061035156,-1.4366275883560244,151.2899932861328,-0.02340801022378247 8026,2017-12-05,149.38999938964844,152.39999389648438,148.75999450683594,151.24000549316406,44000.0,-0.012166874230464364,-1.3408236760246888,-9.736749116607774,71.42175750249271,80.38059702959927,-1.1913547129303481,-8.586282983517833,-14.91794957342222,-18.122675808617316,33.89799156730272,3.6399993896484375,9.401497132789217,6.413499450683588,-9.033188409374247,21.860187310741438,-1.3098444793453439,14.13684338071252,-2.910003662109375,38.59416928737084,-40.548110566579574,7.723343930028925,12,-0.0749969482421875,-8.879997253417969,-18.54749870300293,-20.46999740600586,-2.8899993896484375,1,0.002275897578684738,-1.7645378951199708,151.22999572753906,7.838196826134976,150.07000732421875,4.0339737800890605,151.11000061035156,0.002275897578684738 8027,2017-12-06,150.5800018310547,151.74000549316406,149.39999389648438,149.39999389648438,47700.0,0.007965743666029645,-2.9660946814425926,-0.6378400224344699,75.21012922974343,80.47668145376676,-2.149655860087705,-8.379490777154103,-15.769514233957011,-19.201536344868884,35.288536536171115,2.350006103515625,9.261245404932822,6.444001770019526,-7.483148682897138,20.37115222293619,-0.5195734564388204,13.407576996477871,-3.9492059326171898,54.37667714948334,-22.060480564582917,6.963575226458337,12,-1.2649993896484375,-10.069999694824219,-19.73750114440918,-21.65999984741211,-3.9199981689453125,2,-0.01514144475741841,-1.3408236760246888,149.38999938964844,-1.7645378951199708,151.22999572753906,7.838196826134976,150.07000732421875,-0.01514144475741841 8028,2017-12-07,148.99000549316406,151.3000030517578,148.3300018310547,150.08999633789062,51600.0,-0.010559146756250803,-1.4545483205861398,-0.9321893628851848,62.43880275173728,79.15846181958116,-0.06657181391378231,-5.5318036661923315,-13.871276210930716,-17.51122990443548,36.55704716728469,2.970001220703125,9.011184187868565,3.875505065917963,-8.343441537572318,16.094451669408244,-2.2339682358271773,9.984978367663103,-2.2114254272460983,33.28921646004589,-39.453867563097205,6.109473301745142,12,0.6449966430664062,-8.480003356933594,-18.147504806518555,-20.070003509521484,3.05999755859375,3,-0.0038928908629465298,-2.9660946814425926,150.5800018310547,-1.3408236760246888,149.38999938964844,-1.7645378951199708,151.22999572753906,-0.0038928908629465298 8029,2017-12-08,148.3699951171875,150.0,148.2100067138672,148.9499969482422,45900.0,-0.004161422599618714,-2.9778572760719553,0.5272787803964544,61.666672135773865,77.51492254245458,1.0336789628608187,-3.5327064327300377,-12.949353836301839,-16.843473641498576,39.07465672646108,1.7899932861328125,8.469054715451506,2.2649948120117074,-7.206430321175418,11.736419945198833,-2.470717754581841,7.000707378605256,-1.4465865671386666,2.7536741918878884,-65.81396434878704,4.735712566593559,12,1.5650100708007812,-7.859992980957031,-16.8799991607666,-19.049999237060547,2.1200103759765625,4,-0.0069420961999988595,-1.4545483205861398,148.99000549316406,-2.9660946814425926,150.5800018310547,-1.3408236760246888,149.38999938964844,-0.0069420961999988595 8030,2017-12-11,149.08999633789062,149.52999877929688,147.16000366210938,147.9499969482422,74800.0,0.004852741419411943,1.346524855910502,-1.9655099839520138,58.73841018667326,74.39290323057119,0.8866236017762503,-3.3045466917293993,-13.377675146854415,-17.535327611870116,40.460375278750796,2.3699951171875,8.12200924950406,2.275495910644537,-5.663783136388304,10.214774957677378,-1.6941436128718976,6.2451354341609715,-2.024655873393556,36.83198993616922,-28.32230165750869,3.9696395235164226,12,1.160003662109375,-8.579994201660156,-17.31999969482422,-19.770000457763672,4.7100067138671875,0,-0.02434764043991655,-2.9778572760719553,148.3699951171875,-1.4545483205861398,148.99000549316406,-2.9660946814425926,150.5800018310547,-0.02434764043991655 8031,2017-12-12,147.42999267578125,151.1699981689453,146.94000244140625,149.27999877929688,42000.0,-0.01113423906958333,-1.9894104579815168,-1.6228132403528261,49.33714319887991,70.18800603680249,2.6602002693371674,-0.9049271742198357,-11.478919659507994,-15.867720738675644,41.585980030559256,4.2299957275390625,7.727891366568258,0.11649246215819176,-6.486658469109955,6.719643393426338,-3.1850830034758815,3.418067927792265,6.5900115966796875,10.208123392662435,-49.159305027482255,3.3015754656340772,12,2.82000732421875,-6.919990539550781,-15.659996032714844,-18.109996795654297,2.32000732421875,1,-0.005697594652520177,1.346524855910502,149.08999633789062,-2.9778572760719553,148.3699951171875,-1.4545483205861398,148.99000549316406,-0.005697594652520177 8032,2017-12-13,148.66000366210938,150.13999938964844,146.1999969482422,147.66000366210938,53300.0,0.008343017346769344,-1.0101984414290275,-0.5405387571963511,58.55264058494508,66.77777686770366,1.1375143911519103,-1.5679297512143933,-12.454831833157698,-17.09455482108595,41.87153027790254,3.94000244140625,7.311256835089125,0.9355033874511776,-4.837342111023162,6.708348885925517,-1.9509193617859921,3.8219261366883472,5.218400573730463,48.235368035567895,-8.785379394205911,2.886422749237165,12,1.4499969482421875,-8.150001525878906,-16.89000701904297,-19.340007781982422,1.55999755859375,2,-0.01452982381877821,-1.9894104579815168,147.42999267578125,1.346524855910502,149.08999633789062,-2.9778572760719553,148.3699951171875,-0.01452982381877821 8033,2017-12-14,148.50999450683594,149.8000030517578,147.22999572753906,148.8699951171875,63000.0,-0.0010090754175843264,1.3153047267528575,-0.3600006103515625,57.528478651880796,64.0172672945991,0.9833355403762596,-0.7698264899019591,-12.058833688897607,-16.815110437866224,42.70309207103372,2.57000732421875,6.347559183036282,0.3489944458007699,-4.051688404748461,4.749677296350001,-1.8513469794738455,2.5493358710753853,5.061273437500006,46.47881270071289,-10.572881410638999,2.2003414252746083,12,1.600006103515625,-7.999992370605469,-17.679996490478516,-19.189998626708984,-0.149993896484375,3,-0.012457012410982293,-1.0101984414290275,148.66000366210938,-1.9894104579815168,147.42999267578125,1.346524855910502,149.08999633789062,-0.012457012410982293 8034,2017-12-15,150.7100067138672,152.30999755859375,148.25999450683594,148.25999450683594,156900.0,0.014813899996003244,-2.306108467651528,-6.805577925655915,62.42039557819355,61.923825535591085,-1.2475375119638272,-2.6081676260414497,-13.948048695149907,-18.86599180178601,42.65474327011649,4.0500030517578125,5.134874099209554,2.234506225585932,-1.9333576663380256,6.402370117509889,0.1505742796239531,4.3184381715479105,2.566410390625009,73.81357307860398,14.984749298842594,2.0839319459619725,12,-1.4100112915039062,-10.200004577636719,-19.900009155273438,-21.390010833740234,0.209991455078125,4,0.008891223397227366,1.3153047267528575,148.50999450683594,-1.0101984414290275,148.66000366210938,-1.9894104579815168,147.42999267578125,0.008891223397227366 8035,2017-12-18,151.1199951171875,153.64999389648438,150.50999450683594,152.00999450683594,96500.0,0.0027203794377017587,-1.9763018780598924,-0.36326324705413415,57.83201511520436,60.413854159225714,-1.871587887861807,-2.5926851278625804,-14.033166536774843,-19.14833900165206,42.67157530898879,3.1399993896484375,3.846019483088213,2.289994812011713,-1.4721473198562478,6.052136943879674,0.40892374607773263,4.1710658779456935,-4.9199981689453125,66.04027093066362,10.87666048293363,1.881071065933975,12,-1.1949996948242188,-9.229995727539062,-20.349998474121094,-21.604999542236357,-2.3899993896484375,0,-0.004168803893455086,-2.306108467651528,150.7100067138672,1.3153047267528575,148.50999450683594,-1.0101984414290275,148.66000366210938,-0.004168803893455086 8036,2017-12-19,152.8699951171875,156.32000732421875,144.58999633789062,153.0,62900.0,0.011580201538803347,2.46528128380815,0.1460730022116687,55.01906378539984,58.17040244318755,-3.437531058014457,-4.012868474139879,-15.388708402990346,-20.75523400768202,41.49332656140461,11.730010986328125,3.0918548680905076,3.699995422363287,-0.23693215002805346,7.636922994754627,1.7315316361676025,5.668459208558971,0.779998779296875,70.58815877451096,19.194630064696838,1.968463786195674,12,-2.4149932861328125,-7.1949920654296875,-21.11499786376953,-22.369998931884766,-3.3199920654296875,1,0.00608365254317822,-1.9763018780598924,151.1199951171875,-2.306108467651528,150.7100067138672,1.3153047267528575,148.50999450683594,0.00608365254317822 8037,2017-12-20,153.36000061035156,157.3300018310547,151.25999450683594,153.92999267578125,53200.0,0.003205373904724862,-1.5450741666053542,4.384389671361502,57.00933779783126,57.56712855942021,-3.902067393861188,-4.273029819892514,-15.499120713613934,-21.110286675187126,40.21655592865583,6.07000732421875,2.3191545817637973,3.90500106811524,-0.381419724808012,8.191421861038492,1.761790671653614,6.048211464576866,-8.770004272460938,68.83830840706216,20.863359241396566,2.1432103964616207,12,-2.4000015258789062,-6.504997253417969,-20.88500213623047,-22.140003204345703,-14.3699951171875,2,-0.0235393883410554,2.46528128380815,152.8699951171875,-1.9763018780598924,151.1199951171875,-2.306108467651528,150.7100067138672,-0.0235393883410554 8038,2017-12-21,153.08999633789062,155.5500030517578,152.4499969482422,153.5399932861328,35900.0,-0.0017605912323054307,-2.583830935727705,0.7894793200374782,59.88214405547478,57.368847661609195,-3.3406200277980815,-3.6141754786570175,-14.83484066589105,-20.67040189253811,38.95356476806332,3.100006103515625,1.9579371681957127,3.2704971313476676,-0.9465276996499483,7.4875219623452836,1.1619847158488597,5.379009546846476,-8.5,66.71896652290195,20.550056648256685,2.1085124154988115,12,-2.1299972534179688,-6.234992980957031,-19.23499298095703,-20.489994049072266,-14.649993896484403,3,-0.018747110757341923,-1.5450741666053542,153.36000061035156,2.46528128380815,152.8699951171875,-1.9763018780598924,151.1199951171875,-0.018747110757341923 8039,2017-12-22,152.6699981689453,154.49000549316406,150.5,153.41000366210938,25900.0,-0.002743472329951091,1.7517192391676093,1.6444678037367333,54.95185203841763,56.94811897846968,-2.510530596290778,-2.813084950565127,-14.04310845998532,-20.081081237998916,37.91226037920502,3.9900054931640625,1.3699003404426264,2.5169990539550895,-1.4772861765403604,6.511284284450539,0.5198564387073645,4.5141416692028145,-7.825201721191405,63.42227902013226,18.927404094514756,1.9971426152477185,12,-1.7099990844726562,-4.930000305175781,-18.79999542236328,-20.054996490478516,-13.130004882812528,4,-0.028230809001676183,-2.583830935727705,153.08999633789062,-1.5450741666053542,153.36000061035156,2.46528128380815,152.8699951171875,-0.028230809001676183 8040,2017-12-26,151.27000427246094,153.41000366210938,151.27000427246094,153.39999389648438,22100.0,-0.009170065587707277,-1.009398886747713,2.878342990288059,56.666666666666664,57.762510474890426,-0.8591290866836516,-1.0544573736211476,-12.263220370661372,-18.491840937059237,36.61287923336615,2.1399993896484375,1.2440901610815729,0.8550048828124943,-2.659137365226627,4.369147130851616,-0.9020662412070521,2.6120760068320408,-6.1755037170410105,52.4333206775666,6.894950164646737,1.7570711240195536,12,-0.31000518798828125,-0.9449996948242188,-14.94000244140625,-16.195003509521484,-14.290008544921875,1,-0.00231378392034165,1.7517192391676093,152.6699981689453,-2.583830935727705,153.08999633789062,-1.5450741666053542,153.36000061035156,-0.00231378392034165 8041,2017-12-27,150.6999969482422,152.75999450683594,150.3300018310547,151.7899932861328,92600.0,-0.0037681450923481297,-1.655749187025765,0.5117378627561949,50.44508437586312,56.861670896103554,0.24977485849063896,-0.3271679669374805,-11.31791287480047,-17.736535186742174,34.87003719822745,2.42999267578125,1.1731795564149365,0.17449798583984943,-3.22178787274251,3.570783844422209,-1.5236449434513304,1.8726409151310293,-5.360786367309572,5.28564453125,-37.518123907363204,1.6981429292911807,12,0.26000213623046875,-0.09999847412109375,-14.284996032714844,-15.539997100830078,-17.459991455078125,2,-0.013072337495665165,-1.009398886747713,151.27000427246094,1.7517192391676093,152.6699981689453,-2.583830935727705,153.08999633789062,-0.013072337495665165 8042,2017-12-28,152.0500030517578,152.4199981689453,148.75999450683594,150.7100067138672,29500.0,0.008958235772090095,2.5192570095514766,-1.2293585687487751,61.55583727094618,57.30915518711081,-0.6356334410720024,-1.7047184565460611,-12.239534912882789,-18.902848241101225,32.49076729037387,3.660003662109375,1.1746898250460163,1.4865036010742188,-1.962397952906315,4.935405155054752,-0.23794717591604808,3.2109543780644856,-6.470976645822759,48.4536731162498,4.262702559416965,1.7244507769902708,12,-1.0900039672851562,-1.0900039672851562,-14.720001220703125,-15.97500228881836,-16.139999389648438,3,-0.016441959551615426,-1.655749187025765,150.6999969482422,-1.009398886747713,151.27000427246094,1.7517192391676093,152.6699981689453,-0.016441959551615426 8043,2017-12-29,151.8300018310547,154.22999572753906,151.36000061035156,152.47000122070312,53300.0,-0.0014469004688427711,-2.63290100147759,-0.4776127900885923,63.473502201465266,57.42616703414101,0.11715707296787059,-1.5051823234375377,-11.636131885207305,-18.484836621844863,29.957374119003312,2.8699951171875,1.5230329712991875,1.2305023193359261,-2.2572302825903137,4.718234921262166,-0.513363981627208,2.9743686202990602,-6.01595591661723,53.57768652702105,3.973943690331005,1.7438663009631266,12,-0.8700027465820312,-0.8700027465820312,-14.150001525878906,-15.40500259399414,-17.089996337890625,4,-0.08456824200119573,2.5192570095514766,152.0500030517578,-1.655749187025765,150.6999969482422,-1.009398886747713,151.27000427246094,-0.08456824200119573 8044,2018-01-02,149.17999267578125,152.38999938964844,147.85000610351562,152.38999938964844,190600.0,-0.017453791235688576,1.828650336785964,5.01564027370479,50.30465820221702,56.589794043809086,2.8243169815045235,1.132810160760414,-8.585956840950303,-15.666982056189681,28.453705480140435,4.5399932861328125,1.5513764071393155,-1.3750061035156307,-4.913526615462871,2.1635144084316096,-3.144266359489251,0.39425415245798945,-3.1356276430114463,20.846218421071512,-29.11838526686526,1.7692602559736228,1,1.7800064086914062,1.7800064086914062,-10.809993743896484,-12.754993438720703,-17.009994506835966,1,-0.0719935028936265,-2.63290100147759,151.8300018310547,2.5192570095514766,152.0500030517578,-1.655749187025765,150.6999969482422,-0.0719935028936265 8045,2018-01-03,147.69000244140625,150.27000427246094,146.67999267578125,149.07000732421875,63600.0,-0.009987869067759392,-1.1117563637669192,0.4299071640102486,50.8904421693345,56.13105830869071,4.220418179940481,2.470667365903523,-6.705831078811002,-14.010837443886004,26.44499305172982,3.5900115966796875,1.590559488268923,-2.6879966735839957,-6.432504531815113,1.0565111846471211,-4.560250602699568,-0.8157427444684231,-1.41992467267076,13.377607382421477,-39.89681280493818,1.8722539291155595,1,4.314994812011719,3.2699966430664062,-8.00250244140625,-11.265003204345703,-13.800003051757812,2,-0.0551832149810334,1.828650336785964,149.17999267578125,-2.63290100147759,151.8300018310547,2.5192570095514766,152.0500030517578,-0.0551832149810334 8046,2018-01-04,149.72999572753906,149.99000549316406,147.77000427246094,147.77000427246094,127600.0,0.013812670136166716,-1.265317244063838,-1.4202786377708978,53.471741569306594,55.73799206107686,1.88656808622531,0.4821730265628901,-8.297504856099806,-15.8671352714087,24.672642488269776,2.3000030517578125,1.3832964051591148,-0.6650032043457088,-4.393678594489899,3.063672185798481,-2.5293408994178037,1.199334490726386,-3.238719477557197,40.39737508513592,-12.95618326662273,1.864337695072101,1,1.3850021362304688,1.2300033569335938,-9.704994201660156,-13.099994659423828,-15.489990234375,3,-0.08515327832641462,-1.1117563637669192,147.69000244140625,1.828650336785964,149.17999267578125,-2.63290100147759,151.8300018310547,-0.08515327832641462 8047,2018-01-05,148.3000030517578,150.88999938964844,148.25999450683594,149.74000549316406,44600.0,-0.0095504756333753,-2.4604882749759076,-0.7346983261969638,49.37090645787697,54.570076772454875,2.8198559930699503,1.8262274922047368,-6.416894459501009,-14.282411056621868,22.693745366858938,2.6300048828125,1.2292201002908882,-1.9809959411621207,-5.8235336916169445,1.861541809292703,-3.9022648163895326,-0.05972706593470889,-1.6200103759765625,21.457082399448662,-31.412551867596424,1.921268875227418,1,2.2849960327148438,2.6599960327148438,-8.029998779296875,-11.185001373291016,-13.69000244140625,4,-0.10155089176456522,-1.265317244063838,149.72999572753906,-1.1117563637669192,147.69000244140625,1.828650336785964,149.17999267578125,-0.10155089176456522 8048,2018-01-08,148.41000366210938,150.97000122070312,146.2100067138672,147.77000427246094,54900.0,0.000741743817181062,-1.5319156707180974,-0.44444326707074133,42.12327228072009,53.1446790215996,2.208424437981165,1.7608250829367762,-6.117934137768998,-14.22173810063299,21.320713053320627,4.7599945068359375,0.9929617438906178,-1.8419952392578125,-5.7339936958144335,2.0500032172988085,-3.787994467536123,0.10400398902049801,8.919998168945312,35.598698310173525,-14.017662508192174,1.9459992282783165,1,1.80999755859375,2.5499954223632812,-6.167503356933594,-8.990001678466797,-10.050003051757812,0,-0.08422612823633657,-2.4604882749759076,148.3000030517578,-1.265317244063838,149.72999572753906,-1.1117563637669192,147.69000244140625,-0.08422612823633657 8049,2018-01-09,147.33999633789062,149.3699951171875,147.27999877929688,148.30999755859375,47000.0,-0.0072098059282774685,-2.8348685499902007,-1.515628352764466,37.614690824734026,51.02779281694041,2.729943903937908,2.8983087945482,-4.678428989621892,-12.993050874461403,19.931206658945737,2.089996337890625,0.6193666635153079,-2.8605026245117244,-6.882445667488156,1.1614404184647071,-4.87147414599994,-0.8495311030235086,9.767605590820324,23.73930521139538,-22.81640692818176,2.0109715214882096,1,2.8800048828125,3.6200027465820312,-3.6549911499023438,-7.769992828369141,-8.55999755859375,1,-0.08551643245484652,-1.5319156707180974,148.41000366210938,-2.4604882749759076,148.3000030517578,-1.265317244063838,149.72999572753906,-0.08551643245484652 8050,2018-01-10,145.4600067138672,146.89999389648438,145.14999389648438,146.8300018310547,53700.0,-0.012759533532986644,1.317912649811031,1.4123643227937706,25.925962647196755,48.3034459581997,4.133831787901499,4.735180138016375,-2.4708935724786727,-10.931448859911654,19.16696824178542,2.19000244140625,0.1281655107697759,-4.55899276733399,-9.087646155898426,-0.03033937876955406,-6.823319461616222,-2.294666073051758,11.42964331054688,5.326674007655603,-36.611543128081586,2.2643266942822224,1,4.229988098144531,5.499992370605469,-1.6375045776367188,-5.890003204345703,-6.3600006103515625,2,-0.09136537832742253,-2.8348685499902007,147.33999633789062,-1.5319156707180974,148.41000366210938,-2.4604882749759076,148.3000030517578,-0.09136537832742253 8051,2018-01-11,146.58999633789062,147.5500030517578,145.47000122070312,145.47000122070312,87400.0,0.007768386992077048,-2.714305177111717,-0.8175175977902521,28.883308695234163,44.67316500534282,2.636817511750081,3.730287221869446,-3.143199909394127,-11.865663432546398,17.874626809140572,2.089996337890625,-0.2527091028702557,-3.3870033264160213,-8.03087101609205,1.2568643632600072,-5.7089371712540355,-1.065069481578007,9.830067441406243,24.7422788527083,-13.223472405555508,2.3219338448380196,1,3.0999984741210938,4.370002746582031,-1.6774940490722656,-6.114994049072266,-7.989990234375,3,-0.0866361775394866,1.317912649811031,145.4600067138672,-2.8348685499902007,147.33999633789062,-1.5319156707180974,148.41000366210938,-0.0866361775394866 8052,2018-01-12,146.5,147.9199981689453,144.57000732421875,146.52999877929688,69100.0,-0.0006139323292101428,1.3843371923803731,-0.02678474114441417,29.211335998090007,40.86625764941223,2.0749582267974915,3.8474238001990386,-2.6864224678046753,-11.574436033412383,16.94722549331428,3.3499908447265625,-0.5960240925907385,-3.368999481201172,-8.236894870403859,1.498895908001515,-5.802947175802501,-0.9350517865998427,9.469260983984356,30.156164318241423,-4.00013697335779,2.4339476946013416,1,1.9800033569335938,4.450004577636719,-1.5874977111816406,-6.024997711181641,-10.550003051757784,4,-0.0836859693299381,-2.714305177111717,146.58999633789062,1.317912649811031,145.4600067138672,-2.8348685499902007,147.33999633789062,-0.0836859693299381 8053,2018-01-16,146.66000366210938,147.9600067138672,146.49000549316406,147.60000610351562,101400.0,0.0010921751679819902,-1.2968790978232363,31.33468972533062,30.724817829021106,38.69071983016824,1.2342632701018772,3.733115977565717,-2.4415318077690245,-11.558177793574885,15.96389817082706,1.470001220703125,-0.8135711396667489,-3.1164962768554574,-8.1602534929618,1.9272609392508855,-5.638374884908643,-0.5946176688022717,8.625302102289055,43.54170110499345,12.546724276287762,2.521878608053174,1,1.1100006103515625,4.290000915527344,-1.7475013732910156,-6.185001373291016,-12.029998779296875,1,-0.08216284433975518,1.3843371923803731,146.5,-2.714305177111717,146.58999633789062,1.317912649811031,145.4600067138672,-0.08216284433975518 8054,2018-01-17,152.0500030517578,153.58999633789062,147.27999877929688,147.27999877929688,70400.0,0.036751665451110194,-1.645698912692294,-5.07445945068502,51.99182664507471,38.81309588302827,-4.141315579268337,-1.6351837003110177,-7.317938258976483,-16.718504905034166,13.73679670821576,6.92999267578125,-1.212920766314511,2.206503295898443,-2.9243151379882875,7.337321729785174,-0.35890592104493635,4.771912512841823,2.5923848062298305,82.92688290641378,52.38643700034936,2.565409216943367,1,-2.970001220703125,-1.0999984741210938,-6.977500915527344,-11.575000762939453,-16.63000488281253,2,-0.09003618656124701,-1.2968790978232363,146.66000366210938,1.3843371923803731,146.5,-2.714305177111717,146.58999633789062,-0.09003618656124701 8055,2018-01-18,150.49000549316406,152.7899932861328,149.6199951171875,152.5399932861328,52600.0,-0.010259766703606843,1.486284975705498,-0.42976644796821567,49.48956808009056,38.370632162004256,-2.3941379552580884,-0.13154786134731467,-5.259945376333462,-14.910186991626233,11.099713987489551,3.1699981689453125,-1.6929320596448463,0.6780052185058594,-4.427489230908179,5.783499667919898,-1.87474200620116,3.2307524432128787,3.5480395327974463,65.63198868615238,30.57934890290781,2.5527472247070158,1,-1.410003662109375,0.45999908447265625,-5.2675018310546875,-9.980003356933594,-13.370010375976562,3,-0.07781252100757685,-1.645698912692294,152.0500030517578,-1.2968790978232363,146.66000366210938,1.3843371923803731,146.5,-0.07781252100757685 8056,2018-01-19,153.8000030517578,153.99000549316406,150.07000732421875,150.2100067138672,51500.0,0.02199479990546016,-1.025841403021796,-1.7512281537499628,53.883716079115544,38.87205545325298,-5.661453268489083,-3.5503262339690593,-7.996137829601423,-17.94179273823633,10.876399052167661,3.9199981689453125,-1.7022249056333862,3.941502380371105,-1.2964851284469887,9.179489889189199,1.3225086259620582,6.560496134780152,-9.229995727539062,97.98298855266631,61.95587705590404,2.618993754409052,1,-4.519996643066406,-2.8499984741210938,-8.420001983642578,-13.290000915527344,-17.639999389648438,4,-0.09557865186319436,1.486284975705498,150.49000549316406,-1.645698912692294,152.0500030517578,-1.2968790978232363,146.66000366210938,-0.09557865186319436 8057,2018-01-22,149.75,153.8000030517578,149.02000427246094,153.8000030517578,49300.0,-0.026332919189831716,1.3604914456655652,-1.128135705602829,46.054620275110025,39.3088718970741,-1.5468005408768875,0.22699589663380948,-3.3066555931178527,-13.665896747853509,10.259033016673392,4.779998779296875,-1.700790711991516,0.07199935913087074,-4.8999874888811235,5.043986207142865,-2.4139940648751406,2.557992783136882,-4.991592712402337,43.466593424479164,9.260487172782597,2.4859934240059984,1,-0.46999359130859375,1.2000045776367188,-4.369998931884766,-9.239997863769531,-15.419998168945284,0,-0.07445738829037984,-1.025841403021796,153.8000030517578,1.486284975705498,150.49000549316406,-1.645698912692294,152.0500030517578,-0.07445738829037984 8058,2018-01-23,150.22000122070312,150.97000122070312,148.5800018310547,150.16000366210938,33400.0,0.003138572425396502,2.06410657693963,-0.014814200835653546,52.150558669441615,40.923968324263825,-1.9367199064866156,-0.4943901802985238,-3.183974438820769,-13.89523883738704,9.558180901403238,2.3899993896484375,-1.893229978552455,0.685500335693348,-4.03095036312294,5.401951034509636,-1.6727250137147962,3.043725685101492,-5.276961968994129,43.81519373639843,7.592019544006149,2.358225349408141,1,-0.9399948120117188,0.7300033569335938,-4.909999847412109,-9.709999084472656,-15.720001220703125,1,-0.0949940364565397,1.3604914456655652,149.75,-1.025841403021796,153.8000030517578,1.486284975705498,150.49000549316406,-0.0949940364565397 8059,2018-01-24,148.36000061035156,151.0,147.57000732421875,150.9600067138672,86700.0,-0.012381843930482028,1.559703022159466,-43.3351983723296,51.364559915520296,43.75047913185533,0.09295986251908062,1.0816154145736618,-0.7129603645838927,-11.800237181779437,9.59436572228068,3.42999267578125,-1.9513056441916774,-0.959000396728527,-5.461224710228407,3.5432239167713533,-3.210112553478467,1.2921117600214131,-3.2360220338134695,12.305194882362308,-25.700387719364045,2.2511121567499415,1,0.9200057983398438,2.5900039672851562,-3.049999237060547,-7.849998474121094,-11.139999389648438,2,-0.09254513124193853,2.06410657693963,150.22000122070312,1.3604914456655652,149.75,-1.025841403021796,153.8000030517578,-0.09254513124193853 8060,2018-01-25,150.9199981689453,151.55999755859375,146.63999938964844,148.99000549316406,136800.0,0.01725530835846545,2.0654275799781336,-0.7423031327394157,52.373361671980156,46.360485018160446,-1.8004226053058687,-1.5873314968289947,-2.823987591700728,-14.131912380259081,9.735093996261787,4.9199981689453125,-1.8219532037473414,1.61849746704101,-2.8544214165288224,6.091416350610842,-0.6179619747439062,3.854956908825926,-5.61869905407471,58.23122755299052,19.680192235631196,2.236459441784912,1,-1.6399917602539062,0.03000640869140625,-6.0149993896484375,-10.409996032714844,-12.229995727539091,3,-0.1027034202760112,1.559703022159466,148.36000061035156,2.06410657693963,150.22000122070312,1.3604914456655652,149.75,-0.1027034202760112 8061,2018-01-26,148.72999572753906,151.1300048828125,146.9499969482422,150.9199981689453,102700.0,-0.014511015557757134,2.203051739257527,-1.1347205970715664,50.832351721473486,48.76282009853639,0.8102706273846252,0.47170044729193705,-0.28341284006620526,-11.727836565806626,10.20919567463278,4.1800079345703125,-1.5581950935075213,-0.47300491333007244,-4.902809395280229,3.9567995686200845,-2.687907154305151,1.741897327645006,-3.2549224851025826,29.18987805761682,-11.047406443425732,2.214902240975077,1,1.510009765625,2.2200088500976562,-2.822498321533203,-8.219993591308594,-7.7899932861328125,4,-0.07806092209953475,2.0654275799781336,150.9199981689453,1.559703022159466,148.36000061035156,2.06410657693963,150.22000122070312,-0.07806092209953475 8062,2018-01-29,149.5500030517578,150.91000366210938,148.83999633789062,148.83999633789062,60000.0,0.005513395735725846,-4.830951408738261,-0.32420361751344723,52.147700975953306,51.14314044819552,0.5234508556588651,-0.5746672279119878,-0.8324828168776435,-12.328425589736469,10.707351922387765,2.1800079345703125,-0.8729217421497708,0.47200241088867756,-3.756037691246661,4.700042513024016,-1.6420176401790059,2.586022461956361,-3.904631164306778,59.146437908800785,17.565523864353437,2.1140200510676705,1,0.7649993896484375,1.4000015258789062,-1.4850006103515625,-7.8899993896484375,-8.220001220703125,0,-0.08953526657578392,2.203051739257527,148.72999572753906,2.0654275799781336,150.9199981689453,1.559703022159466,148.36000061035156,-0.08953526657578392 8063,2018-01-30,138.99000549316406,145.66000366210938,137.75999450683594,142.6999969482422,174900.0,-0.07061181774057901,-1.5607753525341406,-5.225290666437429,38.412441487832126,49.63431987516856,11.04225353158489,9.459038132308137,9.9026072820389,-1.6040365307982256,12.075484475872864,11.790008544921875,-0.5360310551606062,-9.445995330810547,-15.443598273065419,-3.448392388555675,-12.444796801937969,-6.447193859683125,15.0,8.913121118269963,-33.481935745296774,2.9988014711274333,1,6.8849945068359375,7.6649932861328125,9.917495727539062,3.1749954223632812,2.0099945068359375,1,-0.03352761693601447,-4.830951408738261,149.5500030517578,2.203051739257527,148.72999572753906,2.0654275799781336,150.9199981689453,-0.03352761693601447 8064,2018-01-31,138.44000244140622,141.1999969482422,137.05999755859378,140.36000061035156,107800.0,-0.003957141017487675,1.3000055101322698,0.5175209140488194,39.884719178892354,48.5671144417021,10.570223896977694,9.658362284579624,10.47533788526539,-0.8697753638159895,13.151170625165426,4.139999389648409,-0.21016595497110302,-9.458998870849626,-16.920655033539816,-1.9973427081594366,-13.189826952194721,-5.7281707895045315,15.225402832031278,9.517275053878937,-36.01484201979214,3.7308280813450967,1,7.084999084472685,7.334999084472685,10.467498779296903,3.724998474121122,3.360000610351591,2,-0.028459999797195934,-1.5607753525341406,138.99000549316406,-4.830951408738261,149.5500030517578,2.203051739257527,148.72999572753906,-0.028459999797195934 8065,2018-02-01,139.53999328613278,140.41000366210938,136.1300048828125,138.39999389648438,161400.0,0.007945614167351067,1.9722005880950488,-0.5937502483528998,39.83270345529945,47.00589081683364,8.664827044693766,8.3443037355581,9.423897944157915,-1.7681398055412672,14.024730723025714,4.279998779296875,0.10019584746578403,-7.951507568359403,-16.298844836453384,0.39582969973457693,-12.12517620240638,-3.7778389343124275,13.461195678710965,22.733256022135226,-24.378205053177023,4.17366863404699,2,5.425010681152372,5.640007019042997,9.81000518798831,2.6250076293945597,1.5700073242187784,3,-0.01662600098218736,1.3000055101322698,138.44000244140622,-1.5607753525341406,138.99000549316406,-4.830951408738261,149.5500030517578,-0.01662600098218736 8066,2018-02-02,136.97999572753906,144.61000061035156,135.5,139.55000305175778,105000.0,-0.018345977366820865,-2.294756825067464,-2.254393596659158,37.18362354750829,46.020224513766784,9.597248718584723,10.435142471463934,11.937934391020718,0.9768127646197513,14.435993317535564,9.110000610351562,-0.510577511691082,-9.874005126953136,-19.369970399880174,-0.37803985402609896,-14.621987763416655,-5.126022490489618,15.008922192382812,9.604123139685715,-38.014082878114465,4.747982636463519,2,6.5500030517578125,7.885002136230469,13.662506103515625,5.185005187988281,4.029998779296875,4,0.012483623647269404,1.9722005880950488,139.53999328613278,1.3000055101322698,138.44000244140622,-1.5607753525341406,138.99000549316406,0.012483623647269404 8067,2018-02-05,133.24000549316406,138.22999572753906,133.05999755859378,136.64999389648438,76200.0,-0.027303185509028993,-1.742701490664653,1.3268399553518564,33.52160756944119,43.95034105821119,12.012223360346013,13.690969308573358,15.536298705333252,4.88747632729752,15.342094331408596,5.169998168945284,-1.1115157207468087,-12.860995483398426,-24.10220926153633,-1.6197817052605217,-18.481602372467364,-7.240388594329488,17.42979899316407,1.4286337093127206,-44.77587818889508,5.62060688906895,2,9.069992065429688,10.404991149902344,17.539993286132812,8.924995422363281,5.689987182617159,0,0.05779042803054546,-2.294756825067464,136.97999572753906,1.9722005880950488,139.53999328613278,1.3000055101322698,138.44000244140622,0.05779042803054546 8068,2018-02-06,135.91000366210938,137.16999816894528,128.52999877929688,131.47000122070312,127900.0,0.020039012750433294,1.4827614934339015,-1.3020579298988262,28.763150170235946,41.43907330873514,7.93313804068049,10.578871041817962,12.812742761573048,2.3996619218061994,15.97462923538981,8.639999389648409,-2.1163599056273483,-9.565997314453114,-21.626770154217212,2.4947755253109847,-15.596383734335149,-3.5356108945710787,12.998820131445314,45.89554752761148,4.157045937733145,6.030386419882046,2,4.1349945068359375,5.469993591308594,15.049995422363281,6.254997253417969,-0.529998779296875,1,0.03987931736371775,-1.742701490664653,133.24000549316406,-2.294756825067464,136.97999572753906,1.9722005880950488,139.53999328613278,0.03987931736371775 8069,2018-02-07,134.74000549316406,136.82000732421878,134.52999877929688,135.83999633789062,49700.0,-0.008608624364797257,-2.0131606685740473,-0.24774554952230393,29.06141167993613,38.84885664295248,7.78683347151761,11.337804892640094,13.908035943625066,3.7382677843707484,16.641347111564848,2.2900085449219034,-2.709559362419668,-10.10599594116212,-23.041420813129548,2.8294289308053067,-16.573708377145834,-3.638283505178407,11.723359298679696,38.6194403403241,-0.09270142034193185,6.467712435983716,2,5.089996337890625,6.519996643066406,16.219993591308594,7.424995422363281,1.949996948242159,2,0.04645980593457466,1.4827614934339015,135.91000366210938,-1.742701490664653,133.24000549316406,-2.294756825067464,136.97999572753906,0.04645980593457466 8070,2018-02-08,132.16999816894528,135.75999450683594,132.02000427246094,135.41999816894528,65300.0,-0.019073825289024238,-1.1070439970428272,2.954570045360596,20.667198606802415,35.49717296354457,8.289143728300388,13.556138065672343,16.370967218025157,6.439379939323686,16.909786573335477,3.739990234375,-3.6910854353710647,-12.011502838134788,-26.125830153100367,2.10282447683079,-19.068666495617578,-4.954339180651999,12.141362701392836,22.636809546990342,-8.223621675399094,7.057163657482783,2,7.550003051757841,9.090003967285185,18.790000915527372,9.99500274658206,3.9400024414062784,3,0.0728607476448857,-2.0131606685740473,134.74000549316406,1.4827614934339015,135.91000366210938,-1.742701490664653,133.24000549316406,0.0728607476448857 8071,2018-02-09,133.88999938964844,136.0,131.08000183105472,133.5,102300.0,0.013013552580250387,1.1344891616272827,-0.11999981219951923,27.041106408206744,32.707551344906065,4.7413144694138225,11.421486574971311,14.482363333426548,4.848882923197152,17.490946130646353,4.919998168945284,-4.575244740766436,-9.656501770019531,-24.441396469395045,5.128392929355982,-17.048949119707288,-2.2640544203317745,8.527598029764732,55.25775563592204,24.918219781722804,7.392447349687759,2,3.2050018310546875,7.370002746582031,17.592498779296875,8.275001525878906,1.7700042724609375,4,0.05392487305710847,-1.1070439970428272,132.16999816894528,-2.0131606685740473,134.74000549316406,1.4827614934339015,135.91000366210938,0.05392487305710847 8072,2018-02-12,134.24000549316406,135.55999755859378,132.69999694824222,134.41000366210938,71500.0,0.0026141317881183124,1.3158031296139032,-0.4358934230603701,26.786756859916636,31.415808608471014,2.225203501607467,10.652034008511919,13.874079660279392,4.638916213135303,17.868127369797907,2.8600006103515625,-5.792629505803944,-8.693495941162098,-23.971203205536625,6.584211323212429,-16.332349573349347,-1.0546423089748487,6.511080089435154,66.08804533838685,35.905941080330194,7.638853632187263,2,2.3299942016601562,7.019996643066406,16.79749298095703,7.924995422363281,-0.4199981689452841,0,0.050431978073903094,1.1344891616272827,133.88999938964844,-1.1070439970428272,132.16999816894528,-2.0131606685740473,134.74000549316406,0.050431978073903094 8073,2018-02-13,134.61000061035156,135.30000305175778,132.5,133.3800048828125,59500.0,0.002756220962806255,1.1455957064934859,-7.235346916793825,29.122376164218565,30.219992717951705,1.3058951554285159,9.83736245790277,13.250583814741674,4.4165254877198095,18.29246974453211,2.800003051757784,-6.920144203876276,-7.721000671386719,-23.326825022039543,7.8848236792661055,-15.52391284671313,0.08191150393969338,4.674554555851387,61.49817771953047,27.854542297537016,7.802912175326416,2,1.9599990844726562,6.650001525878906,16.162498474121094,7.555000305175781,-0.9100036621093466,1,0.032092653189524256,1.3158031296139032,134.24000549316406,1.1344891616272827,133.88999938964844,-1.1070439970428272,132.16999816894528,0.032092653189524256 8074,2018-02-14,138.36000061035156,138.99000549316406,133.69000244140622,134.11000061035156,92500.0,0.027858257061114777,-1.0825174322047497,3.455296554975251,31.59437374557713,29.304622750204782,-2.745349336902052,5.279856004470162,9.318958999660083,0.8455777354473071,19.950732111568712,5.300003051757841,-8.191852421790685,-3.2865005493164006,-18.28658737352481,11.713586274892009,-10.786543961420591,4.21354286278779,-9.830001831054688,92.0353401878894,58.961291007757424,7.500043412104202,2,-1.7900009155273438,2.9000015258789062,12.229999542236328,3.8050003051757812,-6.350006103515625,2,-0.02153798579353372,1.1455957064934859,134.61000061035156,1.3158031296139032,134.24000549316406,1.1344891616272827,133.88999938964844,-0.02153798579353372 8075,2018-02-15,138.77999877929688,140.05000305175778,137.03999328613278,138.83999633789062,89800.0,0.0030355461628546188,1.4274164769581557,-0.014117072610294117,34.62132957625839,29.019923420065897,-3.6704800745308432,4.150384784659366,8.681076106190574,0.5903700277038411,21.58091140716837,3.010009765625,-8.147895531088011,-2.2810020446777344,-16.73175636207668,12.169752272721226,-9.506379203377207,4.944375114021739,-10.040799865722647,85.84164883356208,50.11679900362668,7.2253771586994775,2,-4.489997863769531,2.4800033569335938,11.810001373291016,3.3850021362304688,-3.6000061035156534,3,-0.015059780633190467,-1.0825174322047497,138.36000061035156,1.1455957064934859,134.61000061035156,1.3158031296139032,134.24000549316406,-0.015059780633190467 8076,2018-02-16,139.10000610351562,140.69999694824222,136.88999938964844,138.25999450683594,142300.0,0.002305860549312033,-1.1284891675439914,-14.000762970498474,33.59497652732861,29.028075526497833,-4.088039916806935,2.817056073769578,8.201727916254754,0.4378885708113103,22.867591751689446,3.8099975585937784,-8.147920407272494,-1.2259948730468864,-14.386336043188123,11.934346297094365,-7.806165458117505,5.354175712023732,-9.908375024414056,80.48790926599587,45.7542320162848,6.580170585070623,2,-4.485008239746094,2.1599960327148438,11.224990844726562,3.0649948120117188,-4.020004272460909,4,-0.021495365650372134,1.4274164769581557,138.77999877929688,-1.0825174322047497,138.36000061035156,1.1455957064934859,134.61000061035156,-0.021495365650372134 8077,2018-02-20,138.60000610351562,139.72000122070312,137.41999816894528,138.75,85800.0,-0.0035945361470933745,1.2009637146820744,-0.17856169733519828,49.10509520464921,31.288291641432643,-3.070681417040305,2.5706975435204527,8.49492853856367,1.0882405694997601,24.56845708518252,2.300003051757841,-8.257594214339434,-1.1684951782226562,-13.570748251607853,11.23375789516254,-7.369621714915269,5.032631358469956,-8.717873072265604,74.39034602108293,34.887286318847316,6.201126536692599,2,-2.710006713867159,2.6599960327148438,11.724990844726562,3.5649948120117188,-3.980010986328125,1,-0.02121213789276788,-1.1284891675439914,139.10000610351562,1.4274164769581557,138.77999877929688,-1.0825174322047497,138.36000061035156,-0.02121213789276788 8078,2018-02-21,135.94999694824222,138.83999633789062,135.28999328613278,138.83999633789062,83000.0,-0.01911983433315445,1.4567500356390675,19.267446592064918,44.78860285311911,33.03575732734186,-0.46310282726878427,4.31821625905846,10.95433939953665,3.865457477192564,26.657616747697872,3.550003051757841,-8.10029267697061,-3.10500411987303,-14.583046401426145,8.373038161680086,-8.844025260649602,2.634017020903542,-5.4187920819726685,32.23960453367113,-10.599724498356807,5.739021140776561,2,-0.05999755859375,5.310005187988253,13.76500701904294,6.215003967285128,0.6100006103515625,2,-0.015667448854995936,1.2009637146820744,138.60000610351562,-1.1284891675439914,139.10000610351562,1.4274164769581557,138.77999877929688,-0.015667448854995936 8079,2018-02-22,134.6300048828125,136.8800048828125,134.28999328613278,136.39999389648438,88600.0,-0.009709393858480575,-1.1142846466206364,0.6124530752538352,39.81752741803709,35.163571639701274,0.938318992846547,4.803108982289189,12.084452869179358,5.303558657756753,28.660679669671957,2.590011596679716,-7.434903484897518,-3.7384963989257756,-14.492813476329303,7.015820678477752,-9.11565493762754,1.6386621397759882,-3.488672491624584,5.30439005346564,-38.422631983946225,5.37715853870176,2,1.259994506835966,6.629997253417969,14.729999542236328,7.534996032714844,-0.3600006103515625,3,-0.006907880122115406,1.4567500356390675,135.94999694824222,1.2009637146820744,138.60000610351562,-1.1284891675439914,139.10000610351562,-0.006907880122115406 8080,2018-02-23,135.41999816894528,135.69999694824222,134.13999938964844,135.47000122070312,84300.0,0.005867884256711031,5.117703377912843,0.02825048707737946,46.50850981576061,37.326616462762814,0.7351261867994197,2.9432574848140405,11.08663455040434,4.625172553507042,30.48841082129206,1.5599975585937784,-6.749974639377967,-2.173503112792986,-11.217302285973574,6.870296060387602,-6.695402699383294,2.3483964737973224,-3.7051459043341026,19.512183775434682,-27.352562879914554,4.5218995865903,2,1.1800003051758097,5.840003967285185,14.595005035400419,6.74500274658206,2.0200042724609375,4,-0.025180946006624128,-1.1142846466206364,134.6300048828125,1.4567500356390675,135.94999694824222,1.2009637146820744,138.60000610351562,-0.025180946006624128 8081,2018-02-26,137.1199951171875,137.82000732421878,134.88999938964844,135.42999267578122,65300.0,0.01255351477793809,-1.1155375852457596,-33.797985962752186,59.55662325303801,40.967712728665184,-0.512396653692889,0.3466440769820167,9.247796847701096,3.028161719913129,32.15010506144588,2.930007934570341,-5.926957192677662,0.1069938659667855,-7.262459950698144,7.476447682631715,-3.5777330423656792,3.7917207742992503,-4.866034171558454,53.40492382913443,0.7600641145208016,3.68472690833246,2,-0.5199966430664062,4.140007019042969,12.895008087158203,5.045005798339844,2.1100006103515625,0,-0.014148209673930379,5.117703377912843,135.41999816894528,-1.1142846466206364,134.6300048828125,1.4567500356390675,135.94999694824222,-0.014148209673930379 8082,2018-02-27,136.16000366210938,139.25999450683594,136.16000366210938,137.00999450683594,62300.0,-0.007001104793343149,-6.2941746701373305,-0.502952435985401,50.67240465101772,43.36216033830954,0.8365613161668932,0.2656773981508138,10.01527677101791,4.084686541654889,33.733994688499116,3.0999908447265625,-4.507605518405171,-0.18349761962889488,-4.597676256903355,4.230681017645566,-2.390586938266125,2.0235916990083354,-3.399280556323532,39.45324607205016,-13.465157064107323,2.207089318637235,2,1.0349960327148438,5.004997253417969,13.955001831054688,6.004997253417969,4.3699951171875,1,-0.007931858122850577,-1.1155375852457596,137.1199951171875,5.117703377912843,135.41999816894528,-1.1142846466206364,134.6300048828125,-0.007931858122850577 8083,2018-02-28,134.33000183105472,138.6199951171875,134.33000183105472,136.44999694824222,51600.0,-0.01344008359162463,-3.047172798986557,2.49413876671753,48.935055423092614,45.288902746922375,2.930882016810756,1.822082294089256,11.63236910170761,5.995812210519347,32.946363485412164,4.289993286132784,-3.550930742847754,-1.780499267578108,-6.097370350316567,2.5363718151603507,-3.938934808947323,0.37793627379110717,-1.0929222947214896,3.7109887227910088,-48.90871304387748,2.1584355413692267,2,3.0899963378905966,5.714996337890597,15.785003662109347,7.834999084472628,4.149993896484347,2,0.002158812492964124,-6.2941746701373305,136.16000366210938,-1.1155375852457596,137.1199951171875,5.117703377912843,135.41999816894528,0.002158812492964124 8084,2018-03-01,134.5,136.22999572753906,132.42999267578122,134.60000610351562,52000.0,0.0012655264395744492,1.2619164396003801,0.047172798986583754,56.91395577756034,47.7658612137337,2.4091046054013816,1.4142856361244753,11.176123273347827,5.925675134330476,32.14658698518322,3.800003051757841,-2.5579654317673715,-1.4135009765624886,-5.641452877386058,2.814450924261081,-3.5274769269742876,0.7004749738493103,6.199996948242216,30.307566167945225,-25.02640870403377,2.113975950411791,3,2.0649948120117188,5.5449981689453125,15.615005493164062,7.665000915527344,4.289993286132784,3,0.015315966978392437,-3.047172798986557,134.33000183105472,-6.2941746701373305,136.16000366210938,-1.1155375852457596,137.1199951171875,0.015315966978392437 8085,2018-03-02,137.22000122070312,137.69000244140622,132.89999389648438,132.89999389648438,68500.0,0.020223057402997124,-1.2175927888215299,-43.197436679890146,59.32774100564451,50.625057266879914,-0.6207297712534796,-1.5688721392576497,8.18236206461384,3.323802475237642,30.982394903447986,4.790008544921847,-1.6123149218308583,1.422499847412098,-2.503000330355462,5.348000025179658,-0.5402502414716821,3.385249936295878,3.31459564208987,70.13187790291136,14.177373969206457,1.9627500888837766,3,-1.1450042724609375,2.8249969482421875,12.895004272460938,4.944999694824219,2.8800048828125,4,-0.02149830142835696,1.2619164396003801,134.5,-3.047172798986557,134.33000183105472,-6.2941746701373305,136.16000366210938,-0.02149830142835696 8086,2018-03-05,138.69000244140622,139.46000671386722,136.00999450683594,136.69000244140622,54400.0,0.01071273289335406,-1.0535689957403265,0.4629621780471609,61.72904649791627,52.02771852168736,-2.408260530003929,-3.0611417035065926,6.393621698658734,2.0027538192796044,31.01763468809674,3.4500122070312784,-0.9481726999569844,2.807000732421841,-1.297359816529621,6.911361281373303,0.7548204579460958,4.859181006897586,1.6825023376465253,89.04690277587785,32.95425995536589,2.0521802744757345,3,-2.745002746582003,1.139999389648466,11.425003051757841,3.474998474121122,1.4100036621094034,0,-0.009012906323425107,-1.2175927888215299,137.22000122070312,1.2619164396003801,134.5,-3.047172798986557,134.33000183105472,-0.009012906323425107 8087,2018-03-06,140.94000244140625,141.0,137.17999267578122,138.91000366210938,65300.0,0.016223231382165526,2.5535052731686116,1.0149993896484375,65.17986717163404,54.29341455707791,-4.795749656577328,-4.9589474172641985,3.8286592808605064,-0.09790853250063947,30.447935326952614,3.8200073242187784,-0.4031677190219227,4.672000885009766,0.18480826927770977,9.159193500741821,2.4284045771437377,6.9155971928757936,-8.510009765625028,99.29991240002563,42.07794007506112,2.2435963078660217,3,-4.225006103515625,-1.220001220703125,9.65500259399414,2.6049957275390625,-0.82000732421875,1,-0.01213286990383089,-1.0535689957403265,138.69000244140622,-1.2175927888215299,137.22000122070312,1.2619164396003801,134.5,-0.01213286990383089 8088,2018-03-07,141.3300018310547,142.0,139.78999328613278,140.1199951171875,48700.0,0.002767130572532528,-1.3636304292836154,0.5960627790556082,58.49057426820589,56.368197540429996,-4.8526472753975725,-5.188069576170136,3.1304398340661805,-0.32983656408271145,29.03563733356187,2.210006713867216,0.1761740374863905,4.7910003662109375,-0.22828095666872628,9.810281689090601,2.2813597047710914,7.300641027650784,-8.728609008789078,92.9989795592972,38.52084234695934,2.5096406614398323,3,-4.1150054931640625,-4.2350006103515625,9.302501678466797,4.849998474121094,-1.7900085449219034,2,-0.00566053238090336,2.5535052731686116,140.94000244140625,-1.0535689957403265,138.69000244140622,-1.2175927888215299,137.22000122070312,-0.00566053238090336 8089,2018-03-08,141.0,142.25999450683594,140.1199951171875,141.5500030517578,50200.0,-0.0023349736558354595,1.1726036946671314,-0.45454545454545453,56.379316090311036,57.464953793157825,-3.938179393556595,-4.600930532631253,3.155571995807918,0.1451486844310068,27.520318676652227,2.1399993896484375,0.17000925332018824,4.147998809814453,-1.1707341933449413,9.466731812973848,1.48863230823477,6.807365311394136,-8.022662890625014,86.53852110391463,34.539391824714585,2.6593665015796932,3,-3.6550064086914062,-4.430000305175781,5.2649993896484375,5.855003356933594,1.410003662109375,3,-0.01787237072667336,-1.3636304292836154,141.3300018310547,2.5535052731686116,140.94000244140625,-1.0535689957403265,138.69000244140622,-0.01787237072667336 8090,2018-03-09,141.8000030517578,143.0,140.22999572753906,141.97000122070312,38700.0,0.005673780508920645,1.484313524239625,0.30908586489110834,57.55033141801854,57.242032478155664,-4.177292485528,-4.893372220241389,2.0988425207169428,-0.49544408530539386,25.50765518970426,2.7700042724609375,0.5260740035828348,4.466501617431646,-0.8109996659975707,9.744002900860863,1.8277509757170378,7.105252259146255,-8.265706498535167,82.83267517578155,33.01462037819845,2.638750641714606,3,-4.0850067138671875,-5.230003356933594,3.8499984741210938,5.055000305175781,2.1699981689453125,4,-0.02122714880708687,1.1726036946671314,141.0,-1.3636304292836154,141.3300018310547,2.5535052731686116,140.94000244140625,-0.02122714880708687 8091,2018-03-12,141.11000061035156,143.57000732421875,141.0500030517578,141.8000030517578,39100.0,-0.004866025575150368,-5.222251525883506,4.058881608473207,56.94520091029232,57.93900984029729,-3.1981017507008005,-3.8311569501910867,2.5371833585696777,0.34870045879188183,23.318586544453527,2.5200042724609375,1.1566435930716068,3.41549911499024,-1.8579679927365476,8.688966222717028,0.7787655611268463,6.052232668853634,-6.8184477813867375,61.50233060156282,14.181442246585192,2.636733553863397,3,-3.1100006103515625,-4.540000915527344,3.9625015258789062,5.620002746582031,2.8800048828125,0,-0.007157497714317507,1.484313524239625,141.8000030517578,1.1726036946671314,141.0,-1.3636304292836154,141.3300018310547,-0.007157497714317507 8092,2018-03-13,141.00999450683594,142.72000122070312,140.25999450683594,141.64999389648438,48000.0,-0.0007087102479134133,-1.2990723509237274,0.927532065457762,66.30155006597064,59.86862035617262,-2.6125082591604496,-3.3707764681479375,2.3356556715248757,0.6185217630437023,20.960322768281856,2.4600067138671875,1.5650620206881456,2.9769935607910156,-2.231546522875135,8.185533644457166,0.3727235189579403,5.581263602624091,-5.79059622834572,32.275044706471746,-16.25319200993114,2.6042700418330686,3,-3.0099945068359375,-4.959991455078125,3.1875038146972656,5.405006408691406,1.0600128173828125,1,-0.006453361029499227,-5.222251525883506,141.11000061035156,1.484313524239625,141.8000030517578,1.1726036946671314,141.0,-0.006453361029499227 8093,2018-03-14,138.92999267578122,141.25,138.02000427246094,140.55000305175778,51100.0,-0.01475074045871183,1.139066992052264,2.531268626469256,63.206351705741476,60.56777545930386,0.2107889710145514,-1.0019057087285717,4.090829317451295,2.832579975120524,18.676976954395542,3.2299957275390625,1.4826212891132968,0.6809921264648153,-4.282384755792236,5.644369008721867,-1.8006963146636963,3.162680567593327,-2.875533492718148,16.396178431506808,-36.046384151981485,2.481688441128521,3,-0.6949920654296591,-2.879989624023409,4.0475044250488565,6.265007019042997,1.7400054931640625,2,0.008565482646957001,-1.2990723509237274,141.00999450683594,-5.222251525883506,141.11000061035156,1.484313524239625,141.8000030517578,0.008565482646957001 8094,2018-03-15,135.3800048828125,139.17999267578122,134.63999938964844,139.17999267578122,75400.0,-0.025552349961273424,1.3894778264990009,2.345656453390332,49.89497557711349,59.519690411689304,4.356908311816198,2.4383993628296707,7.353471289525714,6.516981634844967,17.860836063040242,4.539993286132784,1.6209051009944346,-2.719995880126959,-7.84560894747591,2.405617187221992,-5.28280241380142,-0.1571893464524976,8.19000244140625,8.286728282729902,-46.32520245393568,2.5628065336744696,3,3.7249984741210938,1.9449996948242188,5.332492828369141,7.549995422363281,5.279998779296875,3,0.03072823351514309,1.139066992052264,138.92999267578122,-1.2990723509237274,141.00999450683594,-5.222251525883506,141.11000061035156,0.03072823351514309 8095,2018-03-16,136.69000244140622,137.58999633789062,134.41999816894528,135.38999938964844,210100.0,0.009676447860433202,1.0451661490148392,-0.3421071652291186,48.847204245299146,58.08837460584296,3.312130074562276,1.0158810653234411,5.813459935377892,5.349901116055463,17.355887320540294,3.169998168945341,1.9958499787788355,-1.305498504638706,-6.457889119564896,3.8468921102874845,-3.881693812101787,1.270696802824375,6.701404724121119,24.808765039897864,-28.71839893936378,2.576195307463089,3,2.3050003051758097,0.6350021362304972,3.8549995422363565,6.23999786376956,3.580001831054716,4,0.041846522192836355,1.3894778264990009,135.3800048828125,1.139066992052264,138.92999267578122,-1.2990723509237274,141.00999450683594,0.041846522192836355 8096,2018-03-19,136.11000061035156,136.78999328613278,133.02999877929688,136.5,68700.0,-0.004243191313887618,6.752678192200997,-0.29999882624975716,49.86315533644077,56.386517735265926,3.8975396084486817,1.433911187309377,6.0862007701340985,6.08399140547607,17.1436951500089,3.759994506835909,2.2118312088406924,-1.7360000610351562,-6.926822655054508,3.4548225329841955,-4.331411358044818,0.8594112359745054,6.922550195312482,31.785356605211607,-22.550391163662237,2.595411297009672,3,2.19000244140625,1.2150039672851562,4.380001068115234,6.819999694824219,4.339996337890653,0,0.057747414408238384,1.0451661490148392,136.69000244140622,1.3894778264990009,135.3800048828125,1.139066992052264,138.92999267578122,0.057747414408238384 8097,2018-03-20,135.66000366210938,137.0,134.80999755859378,136.3800048828125,30600.0,-0.0033061270018682754,1.2347061113273357,1.8461598654094449,53.937246533797385,55.88059243144276,3.933448961845073,1.7416526699382189,6.263472653144049,6.691814631590262,16.892541088247683,2.1900024414062216,2.1708295881115305,-2.03899688720702,-7.305872805871303,3.227879031457263,-4.672434846539176,0.5944410721251359,6.772394021972644,31.99518847014884,-27.556855494148287,2.633437959332143,3,2.6399993896484375,2.339996337890625,3.517498016357422,7.269996643066406,4.80999755859375,1,0.06140352061173737,6.752678192200997,136.11000061035156,1.0451661490148392,136.69000244140622,1.3894778264990009,135.3800048828125,0.06140352061173737 8098,2018-03-21,133.82000732421878,135.41999816894528,133.38999938964844,135.16999816894528,75000.0,-0.013563292703968277,1.1946041355647383,1.874984105454929,48.16812293850122,54.96823763679722,5.1362549302116065,3.598384754901957,7.800193816550944,8.654673095350319,16.30648902900926,2.2700042724609375,1.8993239638348314,-3.7724937438964616,-9.269395192248254,1.7244077044553308,-6.520944468072344,-1.0240430197205797,8.048246425576139,12.845680145691087,-48.32339050273231,2.7484507241758904,3,4.479995727539034,4.179992675781222,5.094993591308565,9.109992980957003,5.2599945068359375,2,0.06164997420760776,1.2347061113273357,135.66000366210938,6.752678192200997,136.11000061035156,1.0451661490148392,136.69000244140622,0.06164997420760776 8099,2018-03-22,133.69999694824222,136.96000671386722,132.82000732421878,133.35000610351562,74200.0,-0.0008968044343757864,-4.872387857800139,-0.2592542357555732,38.9724223317447,52.90402551610012,4.595084950012733,3.8421372472967903,7.643776421561455,8.880531345871532,15.288663561473392,4.1399993896484375,1.3062381519368387,-3.8460037231444915,-9.462850660680544,1.7708432143915616,-6.654427191912504,-1.0375802543764792,7.637961503322828,18.448462281594193,-39.86896267992633,2.8084234687680203,3,4.495010375976534,4.300003051757784,5.215003967285128,9.230003356933565,3.710006713867159,3,0.052131648315603796,1.1946041355647383,133.82000732421878,1.2347061113273357,135.66000366210938,6.752678192200997,136.11000061035156,0.052131648315603796 8100,2018-03-23,132.00999450683594,135.50999450683594,131.47999572753906,133.94999694824222,104700.0,-0.012640257890660367,-1.6866658528645833,-5.543009111914877,29.357216752972832,49.83869394306463,5.308587744990689,5.548022054212112,9.092620731324615,10.653897210952152,14.299773656780356,4.029998779296875,0.7991690897009107,-5.365505981445324,-11.442272375427336,0.7112604125366886,-8.403889178436316,-2.327122784454332,8.646527854541404,9.601419729709558,-42.977095977904554,3.0383831969910013,3,5.090003967285156,5.515007019042969,6.905006408691406,10.920005798339844,0.06001281738284092,4,0.06552541106897403,-4.872387857800139,133.69999694824222,1.1946041355647383,133.82000732421878,1.2347061113273357,135.66000366210938,0.06552541106897403 8101,2018-03-26,135.17999267578122,135.39999389648438,130.27999877929688,133.57000732421878,96200.0,0.024013319451968718,3.995146931848632,-0.8298883120968596,33.15787219385598,46.15606306838522,1.3510331089838985,2.3454860145734244,5.676899411816521,7.641149791723848,14.113572956282262,5.1199951171875,0.39011619076967463,-2.0985076904297273,-8.253872790035189,4.056857409175734,-5.176190240232444,0.9791748593729892,4.5588770222123,72.91656259508315,25.16371198433336,3.0776825498027307,3,0.5850067138672159,1.745010375976591,2.5950088500976847,7.75000762939456,-5.519989013671847,0,0.03765358686538556,-1.6866658528645833,132.00999450683594,-4.872387857800139,133.69999694824222,1.1946041355647383,133.82000732421878,0.03765358686538556 8102,2018-03-27,135.08000183105472,137.03999328613278,133.78999328613278,135.24000549316406,50700.0,-0.0007396867150771813,-1.3722448070389885,-0.09938206080823515,31.40987237441672,42.623120920460245,0.5826680882092887,2.4879771524142313,5.527840219406642,7.850227537650682,14.179382240458644,3.25,-0.16228168039634738,-2.1444984436034815,-8.35983615139645,4.0708392641894875,-5.252167297499966,0.963170410293003,3.523803356695197,71.00602000347683,27.779511064493676,3.107668853896487,3,-0.3500061035156534,1.8450012207030966,2.857498168945284,7.849998474121065,-6.2599945068359375,1,0.03975418303520439,3.995146931848632,135.17999267578122,-1.6866658528645833,132.00999450683594,-4.872387857800139,133.69999694824222,0.03975418303520439 8103,2018-03-28,134.6199951171875,136.52999877929688,134.0,135.07000732421878,42400.0,-0.003405439055609083,-1.9940770703167323,2.81251192065679,31.168819470716343,40.54243690863834,0.4101380068180731,3.13137036029255,5.723158520241157,8.431964460501888,13.824802555960455,2.529998779296875,-0.7207156827322763,-2.619004821777338,-8.807204619083535,3.569194975528859,-5.713104720430437,0.47509507687576047,2.984953301548046,64.20118142850399,25.360590105997062,3.094099898653092,3,-0.68499755859375,2.3050079345703125,3.955005645751953,8.310005187988281,-1.919998168945284,2,0.04345569986407405,-1.3722448070389885,135.08000183105472,3.995146931848632,135.17999267578122,-1.6866658528645833,132.00999450683594,0.04345569986407405 8104,2018-03-29,136.55999755859378,139.05999755859378,135.27999877929688,135.27999877929688,69400.0,0.014410953140486349,-4.906253725293896,-2.844364573443529,35.50883583384464,39.06039597403229,-1.5029290783698457,1.4267615485251497,3.361790986930174,6.644890611527558,12.72405502698003,4.440002441406278,-1.4432405537318118,-0.7820022583007642,-6.8455668438332395,5.281562327231711,-3.8137845510669877,2.2497800344654593,-6.279998779296903,71.52619194099479,36.670222785706,3.0317822927662363,3,-1.889999389648466,0.3650054931640341,2.0150032043456747,6.370002746582003,-1.5099945068359943,3,0.018453458681263468,-1.9940770703167323,134.6199951171875,-1.3722448070389885,135.08000183105472,3.995146931848632,135.17999267578122,0.018453458681263468 8105,2018-04-02,134.27000427246094,136.58999633789062,133.14999389648438,136.57000732421878,47900.0,-0.0167691368414844,1.940196800845109,-1.7968790978232185,32.62195405614115,37.144706942887886,0.4555983805406072,3.672718988501259,5.245412701902865,9.072057064943067,12.258293306355222,3.44000244140625,-2.075909791320612,-2.9244956970214844,-9.142119585897035,3.2931281918540662,-6.03330764145926,0.18431624741629093,-3.8144055175781375,45.44426022669196,13.382249793991399,3.1088119444377744,4,0.399993896484375,2.654998779296875,4.304996490478516,8.659996032714844,1.2299957275390625,0,0.02338571005983403,-4.906253725293896,136.55999755859378,-1.9940770703167323,134.6199951171875,-1.3722448070389885,135.08000183105472,0.02338571005983403 8106,2018-04-03,137.44000244140622,137.97000122070312,134.94000244140622,135.07000732421878,74300.0,0.023609131362748226,-1.3041773033186073,-1.0304312924176813,42.153858329929356,35.83544158690255,-2.800389733118152,0.426119770045176,1.5907926758618771,6.072470403527433,12.169741773008235,3.6999969482421875,-2.123429003653257,0.3080024719237997,-5.871337319619101,6.487342263466701,-2.7816674238476367,3.397672367695236,-6.812315710449212,72.58893209197528,38.87863056339259,3.089669895771445,4,-2.770004272460909,-0.5149993896484091,1.4899978637695597,5.48999786376956,-1.699996948242159,1,-0.03907155865685319,1.940196800845109,134.27000427246094,-4.906253725293896,136.55999755859378,-1.9940770703167323,134.6199951171875,-0.03907155865685319 8107,2018-04-04,139.22999572753906,140.25999450683594,135.82000732421878,135.82000732421878,51200.0,0.01302381587846635,-1.6041069103308438,1.4388166366211916,50.66786146417957,36.11319031197792,-4.5044115805194735,-1.5795350845406801,-0.5424507630296489,4.515004653307358,12.290553166586246,4.439987182617159,-2.203455496273591,2.1834960937499943,-3.8187778342746697,8.185770021774658,-0.8176408702623235,5.184633057762312,-8.433662780029323,85.51337987513976,47.56349809197573,3.0011369640123258,4,-3.9599990844726562,-2.30499267578125,-0.29999542236328125,3.7000045776367188,-3.4299926757812784,2,-0.0687351315025343,-1.3041773033186073,137.44000244140622,1.940196800845109,134.27000427246094,-4.906253725293896,136.55999755859378,-0.0687351315025343 8108,2018-04-05,140.52999877929688,141.8800048828125,139.67999267578122,140.0,130300.0,0.009337090365942435,-2.7606614674351144,0.15542539053236032,62.74120750602881,38.75416644245393,-5.311016747567692,-3.1015641812730053,-2.1928267553514047,3.425035964843687,12.819090612882597,2.6500091552734375,-2.232196687116158,3.5234992980957145,-2.368225736348222,9.415224332539651,0.5776367808737461,6.469361815317683,-9.355119369414098,84.53603202069459,41.06453407912589,2.9458625172219706,4,-4.4499969482421875,-3.6049957275390625,-1.3499984741210938,2.4000015258789062,-3.449996948242159,3,-0.08332734332025937,-1.6041069103308438,139.22999572753906,-1.3041773033186073,137.44000244140622,1.940196800845109,134.27000427246094,-0.08332734332025937 8109,2018-04-06,138.47999572753906,140.47000122070312,136.94000244140622,139.83000183105472,95900.0,-0.014587654376752357,1.684404734277116,-2.5471871941038136,54.27206097107101,41.52248246668706,-2.8068342355961704,-1.3175868681628629,-0.4642792368372284,5.689016780143504,13.453497413758287,3.5899963378906534,-2.359858859880717,1.5994964599609318,-4.034790253494691,7.233783173416555,-1.2176468967668654,4.416639816688729,-6.66280878928049,61.05378148322934,14.592785850484354,2.817143356727807,4,-2.399993896484375,-1.55499267578125,0.25250244140625,4.450004577636719,-2.5099945068359375,4,-0.0417388717332795,-2.7606614674351144,140.52999877929688,-1.6041069103308438,139.22999572753906,-1.3041773033186073,137.44000244140622,-0.0417388717332795 8110,2018-04-09,138.78999328613278,140.0,136.16999816894528,139.05999755859378,47600.0,0.002238572849205145,2.5627772297254405,0.20000226055116027,56.47967510868564,44.11379390166813,-2.2953270535300874,-1.965416969416168,-1.1812868460032462,5.495740285862979,14.362382516744573,3.830001831054716,-2.2053498305150185,2.0599945068359204,-3.1670863760003556,7.2870753896721965,-0.5535459345822176,4.6735349482540585,-6.369037271200966,55.47535288685611,6.862298531844168,2.6135404414181416,4,-1.2749938964843466,-1.8649902343749716,-0.48499679565426845,4.140007019042997,-2.079986572265568,0,-0.026947117337663862,1.684404734277116,138.47999572753906,-2.7606614674351144,140.52999877929688,-1.6041069103308438,139.22999572753906,-0.026947117337663862 8111,2018-04-10,140.10000610351562,140.77000427246094,137.72999572753906,139.39999389648438,96600.0,0.009438813176408711,1.980388050323874,-2.5925967787505138,60.30640826382819,47.32452011160274,-3.167096054837799,-3.536282741964328,-2.8208777902019904,4.270534890746632,15.066930485792094,3.040008544921875,-1.8012373575882066,3.420507049560541,-1.645433046490382,8.486447145611464,0.8875370015350939,5.9534770975859885,-7.111507156510953,70.6270710163464,19.089425514179943,2.532970048025457,4,-2.5850067138671875,-3.1750030517578125,-2.040008544921875,2.8299942016601562,-1.4600067138671875,1,-0.03283373235627718,2.5627772297254405,138.78999328613278,1.684404734277116,138.47999572753906,-2.7606614674351144,140.52999877929688,-0.03283373235627718 8112,2018-04-11,140.10000610351562,140.66999816894528,139.17999267578122,139.99000549316406,72600.0,0.0,1.384037891087646,0.15714098875228877,65.93907331959775,51.18788165036735,-2.659832779651481,-3.80293051169528,-3.1836864354563943,4.308461432323838,15.955376902096797,1.4900054931640625,-1.0187582348025614,3.466006469726551,-1.4503054060311058,8.382318345484208,1.0078505318477369,5.924162407605365,-6.578016800362491,68.82667799717287,11.88274438354626,2.458155937878827,4,-2.5850067138671875,-3.1750030517578125,-2.212505340576172,2.8299942016601562,0.19999694824215908,2,-0.031120631123528253,1.980388050323874,140.10000610351562,2.5627772297254405,138.78999328613278,1.684404734277116,138.47999572753906,-0.031120631123528253 8113,2018-04-12,140.1199951171875,140.5,139.5,140.5,54600.0,0.0001426767508996285,4.263090266623836,-3.4545706755444585,66.37755399940045,54.617739224317994,-2.0312037713636357,-3.9307268348460696,-3.2332997805209516,4.33743860973965,16.228820028078555,1.0,-0.47347367040867994,3.4264953613281364,-1.6335203834886443,8.486511106144917,0.8964874889197461,5.956503233736527,-6.096524879254815,85.86938493893183,23.062303186230736,2.5300078724083965,4,-2.6049957275390625,-3.1949920654296875,-1.902496337890625,2.8100051879882812,0.5800018310547159,3,-0.030830660976092328,1.384037891087646,140.10000610351562,1.980388050323874,140.10000610351562,2.5627772297254405,138.78999328613278,-0.030830660976092328 8114,2018-04-13,139.53999328613278,140.6199951171875,139.21000671386722,140.32000732421878,92300.0,-0.004139322375579901,1.0434768186290901,2.052642145840175,70.36236548491439,58.811118271959465,-1.0996786645043244,-3.186461051461748,-2.672541787362263,4.889443503646049,15.690118252418166,1.409988403320284,0.14006424555464037,2.6384941101073878,-2.5349164175223393,7.811904637737115,0.051788846292510016,5.2251993739222655,-5.045130969507312,73.26066621111457,3.5696151528702984,2.5867052638148675,4,-1.129989624023409,-2.6149902343749716,-2.384994506835909,3.390007019042997,1.310012817382841,4,-0.01762929320222728,4.263090266623836,140.1199951171875,1.384037891087646,140.10000610351562,1.980388050323874,140.10000610351562,-0.01762929320222728 8115,2018-04-16,142.41000366210938,142.9499969482422,137.77000427246094,140.0,47600.0,0.020567654536800095,1.9684854844351172,-3.0896926778690603,69.87358443083633,61.891087838726904,-3.010151995053178,-5.908924963265463,-5.564304414227706,2.0140681086670895,15.02639105183509,5.17999267578125,0.9212529108245349,5.2225044250488395,-0.5044918193567014,10.94950066945438,2.359006302846069,8.08600254725161,-7.4720327915126745,89.65530345105789,19.530700949552738,2.863498122202776,4,-3.0250015258789062,-5.4850006103515625,-5.452507019042969,-0.37000274658203125,-5.160003662109375,0,-0.04522155941155781,1.0434768186290901,139.53999328613278,4.263090266623836,140.1199951171875,1.384037891087646,140.10000610351562,-0.04522155941155781 8116,2018-04-17,143.97000122070312,144.25999450683594,141.72999572753906,143.0500030517578,42800.0,0.010954269492858826,2.3733660213828673,0.3817413987413101,72.62085304744642,64.33030912575654,-3.9632350073693488,-7.220054693740053,-7.045846400768227,0.42514925420681493,14.140638089319395,2.529998779296875,1.5838048916909884,6.389501953125006,-0.059409139114421805,12.838413045364433,3.165046407005292,9.61395749924472,-8.391068263894795,95.53168378286875,24.464428670920597,3.2244555461197155,4,-3.7550048828125,-6.700004577636719,-6.827503204345703,-2.4599990844726562,-5.919998168945341,1,-0.05042713374508123,1.9684854844351172,142.41000366210938,1.0434768186290901,139.53999328613278,4.263090266623836,140.1199951171875,-0.05042713374508123 8117,2018-04-18,143.99000549316406,144.36000061035156,143.1300048828125,144.36000061035156,53800.0,0.00013894750497556174,5.648713295941933,-0.40216940606703927,74.38835788956948,65.62443694614996,-3.617436984547396,-6.939805931877572,-6.864975555755393,0.35065868704487,13.296360077988284,1.2299957275390625,2.5877086124414745,5.993006134033209,-0.9877068135565992,12.973719081623017,2.5026496602382906,9.483362607828127,-7.542966381352983,94.385503447701,21.522360747186127,3.4903564737949044,4,-3.725006103515625,-6.670005798339844,-6.705005645751953,-2.6100082397460938,-5.1500091552734375,2,-0.037155398981977394,2.3733660213828673,143.97000122070312,1.9684854844351172,142.41000366210938,1.0434768186290901,139.53999328613278,-0.037155398981977394 8118,2018-04-19,142.07000732421875,143.88999938964844,141.64999389648438,143.88999938964844,37100.0,-0.013334246098327007,1.4615552295116327,4.91896238865061,64.35645926166222,66.74492564510453,-1.6271252560866571,-4.606210943988856,-4.84834639634056,2.2341516163462245,11.887881537454856,2.3400115966796875,3.1722354417113934,3.660507965087902,-3.255654408474527,10.576670338650331,0.20242677830668754,7.1185891518691164,-4.673412832582812,65.25046193173135,-7.4603380806667445,3.458081186781213,4,-1.8050079345703125,-4.750007629394531,-5.045005798339844,-0.6900100708007812,-2.9999999999999716,3,-0.012458676576412309,5.648713295941933,143.99000549316406,2.3733660213828673,143.97000122070312,1.9684854844351172,142.41000366210938,-0.012458676576412309 8119,2018-04-20,140.66999816894528,141.99000549316406,139.39999389648438,141.39999389648438,41600.0,-0.009854361111409693,1.7120271619732375,0.401098302242732,67.4863046251593,67.96788448026828,0.12986122184824467,-2.8008545042677895,-3.328263848948268,3.5859505576165986,11.089762590682584,2.670013427734375,3.381511825473126,1.9119987487792685,-4.7007414341549065,8.524738931713443,-1.3943713426878332,5.21836884024637,-2.437794943063466,44.00600163933624,-30.825590633546646,3.3063700914670884,4,0.3750000000000284,-3.3499984741210653,-3.5274963378905966,0.7099990844726847,-0.5699920654296591,4,0.00021325641350267155,1.4615552295116327,142.07000732421875,5.648713295941933,143.99000549316406,2.3733660213828673,143.97000122070312,0.00021325641350267155 8120,2018-04-23,140.66000366210938,142.27999877929688,140.10000610351562,141.4499969482422,29500.0,-7.10493137556778e-05,-1.2827287034743915,1.0821889174556967,60.63407564481931,68.00429196704506,0.48389964384242035,-2.223601325215469,-3.1129847404599786,3.5467082982947886,9.887676123360258,2.17999267578125,3.198316476800244,1.4695037841796932,-4.371377500441781,7.310385068801168,-1.4509368581310298,4.389944426490416,-1.692464750091176,25.403388307968704,-47.65833868821881,2.920440642310733,4,0.404998779296875,-3.3400039672851562,-2.4449996948242188,0.7199935913085938,2.959991455078125,0,0.0013507922398656724,1.7120271619732375,140.66999816894528,1.4615552295116327,142.07000732421875,5.648713295941933,143.99000549316406,0.0013507922398656724 8121,2018-04-24,140.27000427246094,141.72999572753906,138.61000061035156,140.5,36000.0,-0.0027726388418507497,1.3197100249020086,0.2911363065690611,53.78459597586137,66.6537944844077,1.0063809116968514,-1.5101449238563305,-2.573449315999909,3.845423939927457,8.5028313402008,3.1199951171875,3.374432445192099,0.8250038146972543,-4.715967944585628,6.365975573980137,-1.9454820649442013,3.59548969433871,4.089996337890625,28.86962890625,-40.856581461226995,2.7704858796414475,4,0.7949981689453125,-2.9500045776367188,-2.1100006103515625,0.9899978637695312,1.3499908447265625,1,-0.0215299364117425,-1.2827287034743915,140.66000366210938,1.7120271619732375,140.66999816894528,1.4615552295116327,142.07000732421875,-0.0215299364117425 8122,2018-04-25,140.44999694824222,141.57000732421875,138.86000061035156,140.30000305175778,29500.0,0.0012831872125109722,1.2677741457684253,-0.6521594904799127,49.683035795251996,64.79884801728008,0.9848197104886367,-1.3356847745602636,-2.610014786398125,3.529559612609063,7.668173165670461,2.7100067138671875,3.4967248161270277,0.7364967346191804,-4.421046759257393,5.894040228495754,-1.8422750123191065,3.3152684815574673,3.7950036621093375,34.84842354709183,-31.64106444707192,2.5787717469382856,4,0.6150054931640341,-3.129997253417997,-2.6374931335449503,0.8100051879882528,2.6000061035155966,2,-0.017087888562709375,1.3197100249020086,140.27000427246094,-1.2827287034743915,140.66000366210938,1.7120271619732375,140.66999816894528,-0.017087888562709375 8123,2018-04-26,140.47000122070312,141.0399932861328,139.16999816894528,140.58000183105472,28500.0,0.0001424298532970436,2.6311165760507804,-0.733367243133177,59.39567192630829,63.5803265107683,1.1395174216776809,-0.9433141109536223,-2.4953301172041904,3.3752945864607113,6.788409026249099,1.8699951171875284,3.423279813671911,0.4640007019042969,-4.107503294975743,5.035504698784337,-1.821751296535723,2.7497527003443167,3.662299389648439,50.681240827051724,-15.81440186590278,2.2857519984400256,4,0.595001220703125,-3.1500015258789062,-2.3199996948242188,0.7900009155273438,5.3699951171875,3,-0.01160393584856223,1.2677741457684253,140.44999694824222,1.3197100249020086,140.27000427246094,-1.2827287034743915,140.66000366210938,-0.01160393584856223 8124,2018-04-27,139.08000183105472,141.9600067138672,139.03999328613278,140.63999938964844,70300.0,-0.00989534688950755,-2.5609601786377976,14.181717297818244,51.242537323190696,61.51021016547435,2.7461971020930207,0.6800227747503698,-1.1049089101688025,4.638193129561955,6.643969431417937,2.9200134277344034,3.200953192953307,-1.0519989013671704,-5.354595372297155,3.2505975695628138,-3.2032971368321626,1.0992993340978217,4.941852779296852,12.80657916072538,-52.80763184966101,2.151298235464992,4,2.4049987792968466,-1.7600021362304972,-0.9300003051758097,2.180000305175753,8.369995117187472,4,-7.186156675553779e-05,2.6311165760507804,140.47000122070312,1.2677741457684253,140.44999694824222,1.3197100249020086,140.27000427246094,-7.186156675553779e-05 8125,2018-04-30,137.41000366210938,142.24000549316406,136.05999755859378,139.46000671386722,70200.0,-0.012007464387108313,-1.6021002451035697,1.314106576939672,38.819606340959815,57.754516086975826,4.059229532577376,2.737685937619773,0.5325743806625951,6.151567433827665,6.24668605683604,6.180007934570284,2.9190891737928553,-2.8789970397949105,-6.447481418239903,0.6894873386500819,-4.663239229017421,-1.0947548505724,6.503613868242184,21.844730909871668,-41.35350868039485,1.7842421892224978,4,2.7999954223632812,-0.09000396728515625,0.6875,3.8499984741210938,8.75,0,0.019576467285605803,-2.5609601786377976,139.08000183105472,2.6311165760507804,140.47000122070312,1.2677741457684253,140.44999694824222,0.019576467285605803 8126,2018-05-01,132.07000732421878,137.11000061035156,129.61000061035156,135.5,102600.0,-0.0388617727645334,1.25564116802122,1.673164668140403,26.88543167363588,52.47641317409432,8.419047322990622,8.068420301827842,5.7670178592220225,11.33167750760822,6.814118338525435,7.8000030517578125,2.4631220597575805,-7.950493621826155,-12.944808332362157,-2.956178911290152,-10.447650977094156,-5.4533362665581535,11.529465407262478,19.477480307350536,-41.232150527744494,2.497157355267995,5,4.679992675781222,4.914993286132784,5.242492675781222,9.18999481201169,14.099990844726534,1,0.08745352580025711,-1.6021002451035697,137.41000366210938,-2.5609601786377976,139.08000183105472,2.6311165760507804,140.47000122070312,0.08745352580025711 8127,2018-05-02,129.66000366210938,132.21000671386722,127.87999725341795,131.88999938964844,74000.0,-0.018247925558094957,2.0174172864973197,0.650145915262386,23.53242336632202,47.940409185723176,9.591189656965469,10.250238451132077,8.05740689813274,13.547156708988581,8.236798023629468,4.330009460449261,1.704415641087735,-9.881997680664057,-16.69708729038868,-3.0669080709394336,-13.289542485526368,-6.474452875801745,13.100100742104104,12.3955806916925,-43.26717431574997,3.4075448048623094,5,5.419994354248047,6.459995269775391,6.68499755859375,11.599998474121094,17.6199951171875,2,0.09224117782878949,1.25564116802122,132.07000732421878,-1.6021002451035697,137.41000366210938,-2.5609601786377976,139.08000183105472,0.09224117782878949 8128,2018-05-03,128.82000732421878,131.27000427246094,128.08000183105472,129.16000366210938,60500.0,-0.006478453757255864,-2.505483081256995,0.15246501761947476,23.22681400058397,43.022688005214825,9.335774089491252,10.71746031724743,8.850992373635336,14.211156905673818,9.422398660452242,3.1900024414062216,0.6228146508192935,-10.136494445800764,-18.44305104635086,-1.8299378452506687,-14.289772746075812,-5.9832161455257165,12.749688507931069,6.546027377609944,-44.953703345327746,4.153278300275053,5,6.2599906921386435,7.299991607665987,7.007492065429659,12.43999481201169,18.94999694824216,3,0.11046417418471699,2.0174172864973197,129.66000366210938,1.25564116802122,132.07000732421878,-1.6021002451035697,137.41000366210938,0.11046417418471699 8129,2018-05-04,132.69999694824222,133.94999694824222,125.9800033569336,128.25999450683594,55400.0,0.030119464395450102,1.2968273163009436,-13.058971367023885,26.91389842412795,39.276001647360225,4.700674048061785,6.727149704561413,5.011274614259065,10.185846141123477,10.307587723437873,7.969993591308622,-0.4931720638371644,-5.967504882812477,-14.733360501220005,2.7983507355950508,-10.350432692016255,-1.584577073608699,7.774522997609068,41.32836844058686,-5.124145029387002,4.382927809203766,5,1.4100074768066122,2.470005035400362,2.7300033569335653,8.560005187988253,15.999999999999972,4,0.09902034432429918,-2.505483081256995,128.82000732421878,2.0174172864973197,129.66000366210938,1.25564116802122,132.07000732421878,0.09902034432429918 8130,2018-05-07,135.05000305175778,135.36000061035156,133.03999328613278,133.03999328613278,95100.0,0.01770916471408923,-1.3084537835540184,0.45270465324076964,29.56003342669017,36.5843835863412,1.6440969982074876,4.303214718771159,2.704210229013711,7.691212372438173,10.862008225084224,2.6600036621093466,-1.2505301462304317,-3.430499267578142,-12.34368269494692,5.482684159790637,-7.887090981262531,1.0260924461062473,3.9750652352017255,81.49148187829819,39.54327601721778,4.45659171368439,5,-0.939998626708956,0.11999893188479405,0.7474975585937784,6.209999084472685,14.270004272460966,0,0.09181779797318557,1.2968273163009436,132.69999694824222,-2.505483081256995,128.82000732421878,2.0174172864973197,129.66000366210938,0.09181779797318557 8131,2018-05-08,135.5,135.91000366210938,134.25999450683594,134.72000122070312,96600.0,0.003332076549970475,1.062503576265044,0.3880572087938783,30.921322886484774,34.49974881870039,0.49876976635965775,3.67958109736486,2.2484650006174434,7.124241706058456,11.615674406843965,1.6500091552734375,-2.0092645168255103,-2.750502014160162,-11.72491691205741,6.223912883737086,-7.237709463108786,1.7367054347884618,2.220561793956904,95.8710609314315,58.054322070826785,4.487207448948622,5,-1.3899955749511719,-0.3299980163574219,0.2975006103515625,5.760002136230469,15.520004272460938,1,0.07867161374250453,-1.3084537835540184,135.05000305175778,1.2968273163009436,132.69999694824222,-2.505483081256995,128.82000732421878,0.07867161374250453 8132,2018-05-09,135.74000549316406,136.69999694824222,133.88999938964844,135.75,29500.0,0.001771258252133201,1.9424236856190453,-0.012813490355647716,34.613504441518415,31.74617465372374,-0.5359721196430769,3.2635092421918444,2.036329723799099,6.747830806352653,12.313920130541115,2.8099975585937784,-2.620963470867366,-2.292496490478527,-11.289537293430016,6.704544312472962,-6.791016891954257,2.206023910997203,-9.760002136230469,91.04485047587642,54.35614507933462,4.498520401475738,5,-1.6300010681152344,-0.5700035095214844,0.0574951171875,5.519996643066406,15.979995727539062,2,0.07683801571900273,1.062503576265044,135.5,-1.3084537835540184,135.05000305175778,1.2968273163009436,132.69999694824222,0.07683801571900273 8133,2018-05-10,135.80000305175778,136.39999389648438,135.10000610351562,135.75999450683594,45500.0,0.00044200350792489296,1.0967710179169128,-4.00305343511166,37.33749333468748,30.201169766112272,-1.484147162123378,3.0180094419779664,2.0644696365511663,6.552787127957288,13.049899920781268,1.29998779296875,-3.119048607113939,-2.016499328613321,-11.009951187117736,6.9769525298910935,-6.5132252578655425,2.4802266006389004,-9.605599822998016,91.60452952869194,53.53466173003541,4.496725929252208,5,-1.689998626708956,-0.630001068115206,0.2974967956543253,5.459999084472685,15.869995117187528,3,0.08453604911307466,1.9424236856190453,135.74000549316406,1.062503576265044,135.5,-1.3084537835540184,135.05000305175778,0.08453604911307466 8134,2018-05-11,137.08000183105472,137.60000610351562,135.27000427246094,136.22000122070312,55200.0,0.009425616719677787,1.4526216882564107,21.49542334097708,41.26828171764973,30.47324480796671,-3.4393669559609066,1.6277188119666164,0.8838188424199984,5.108686422335239,13.584010564451305,2.3300018310546875,-3.5798219957880235,-0.6135009765624773,-9.574936151005886,8.347934197880932,-5.094218563784182,3.867216610659227,-10.675486727905295,88.59642958724491,46.903323411964124,4.480717587221701,5,-5.2899971008301065,-1.9099998474121378,-0.5774993896484659,4.084999084472628,16.050003051757784,4,0.07798367594553435,1.0967710179169128,135.80000305175778,1.9424236856190453,135.74000549316406,1.062503576265044,135.5,0.07798367594553435 8135,2018-05-14,135.97000122070312,138.30000305175778,135.75999450683594,137.30999755859378,60000.0,-0.008097465680804605,-1.886357331113853,-1.5581341707918412,39.868035116810354,31.915756301652763,-2.855386170514862,2.351052599206696,1.9946302893624477,6.039918165985426,14.187749142573928,2.5400085449218466,-4.253087695942156,-1.4015014648437614,-10.10856052081391,7.305557591126387,-5.755030992828836,2.952028063141313,-9.11766647753906,47.165535233587605,3.6912916289219737,4.353529527985067,5,-3.829998016357422,-0.7999992370605469,0.532501220703125,4.0749969482421875,17.42999267578125,0,0.09362356117711612,1.4526216882564107,137.08000183105472,1.0967710179169128,135.80000305175778,1.9424236856190453,135.74000549316406,0.09362356117711612 8136,2018-05-15,136.71000671386722,136.91999816894528,134.82000732421878,135.55000305175778,59400.0,0.005442417345888906,1.6582388503660446,-0.865676740531578,41.414163351721406,33.90261630003047,-3.205034564963853,1.095421897680609,1.21666149559897,5.095689494855151,14.525272788855247,2.0999908447265057,-4.7548812200623445,-0.2984962463378622,-8.433840649617082,7.8368481569413575,-4.366168447977458,3.7691759553017334,-9.170811872187528,63.94569121219147,18.579757553684253,4.067672201639609,5,-4.570003509521513,-1.5400047302246378,0.5099945068359091,3.3349914550780966,17.229995727539034,1,0.09223904609078204,-1.886357331113853,135.97000122070312,1.4526216882564107,137.08000183105472,1.0967710179169128,135.80000305175778,0.09223904609078204 8137,2018-05-16,138.63999938964844,139.66000366210938,136.5,136.69999694824222,112700.0,0.014117420678799952,-1.7008620577226548,1.6724106179788996,46.1376048518982,36.44825972795427,-4.1652802107406615,-1.3238025938060787,-0.802185840759762,2.962799149742125,14.585730086042734,3.160003662109375,-4.935161311157401,1.8989967346191463,-5.596439917469894,9.394433386708187,-1.8487215914253738,5.6467150606636665,-10.455156055364057,78.92551561504935,32.81784674247467,3.74771832604452,5,-5.819995880126953,-3.4699974060058594,-1.4199981689453125,1.404998779296875,16.240005493164062,2,0.08929605407757135,1.6582388503660446,136.71000671386722,-1.886357331113853,135.97000122070312,1.4526216882564107,137.08000183105472,0.08929605407757135 8138,2018-05-17,140.30000305175778,140.92999267578125,138.00999450683594,138.6300048828125,75000.0,0.011973482901163957,-1.0068585451284928,0.8608227151171916,52.54591330508279,39.296261381393705,-4.498678712395673,-3.2919916978198955,-2.546159536029876,1.111801999775679,15.314900998205424,2.9199981689453125,-4.3293118510486295,3.6475006103515284,-3.6213805412204465,10.916381761923503,0.013060034565540946,7.281941186137516,-11.1971468912474,89.68917946976154,37.74284787124188,3.6344405757859857,5,-3.315010070800753,-5.130001068115206,-3.080001831054659,-0.4700012207030966,14.479995727539091,3,0.08139699159331037,-1.7008620577226548,138.63999938964844,1.6582388503660446,136.71000671386722,-1.886357331113853,135.97000122070312,0.08139699159331037 8139,2018-05-18,140.69999694824222,141.38999938964844,138.67999267578122,140.99000549316406,105700.0,0.002850989934311432,3.9725060895372475,-0.17365800173601773,57.249879119925865,42.372910902864334,-4.072835421393933,-3.8890147358135607,-3.016568208840681,0.527907730044376,15.847268021501154,2.710006713867216,-3.3118765455037362,4.0459945678711335,-3.226388702458479,11.318377838200746,0.4098029327063273,7.68218620303594,-10.41442713620475,89.49766705142744,32.34976857410176,3.6361916351648,5,-3.0599975585937784,-5.529994964599638,-3.479995727539091,-0.9799957275390909,16.30999755859372,4,0.07796731669254053,-1.0068585451284928,140.30000305175778,-1.7008620577226548,138.63999938964844,1.6582388503660446,136.71000671386722,0.07796731669254053 8140,2018-05-21,140.85000610351562,141.4600067138672,138.05999755859378,140.6300048828125,73100.0,0.0010661631736110788,3.722226931716995,-0.7586025465643172,75.08571079799094,47.28006511525391,-3.7030034469687507,-4.241524714840011,-3.26249125636204,0.21535741528882113,16.433774736219835,3.400009155273409,-2.1127163931858775,4.186503601074207,-3.1083756190820964,11.481382821230511,0.5390639909960555,7.833943211152359,-9.23190474216483,90.81324297555602,27.706448781861383,3.64743961007815,5,-3.1750030517578125,-5.680004119873047,-3.1825027465820312,-3.7550048828125,13.459991455078125,0,0.0871849360820891,3.9725060895372475,140.69999694824222,-1.0068585451284928,140.30000305175778,-1.7008620577226548,138.63999938964844,0.0871849360820891 8141,2018-05-22,137.25,140.52000427246094,137.08999633789062,140.52000427246094,70300.0,-0.025559147657188253,1.0978614391772397,-14.863573311138854,70.30496347361512,51.24578278548688,0.19148201759486483,-0.9268926256841041,0.22003527703478198,3.63933974121818,16.472675511093982,3.760009765625,-1.267977068817288,0.7374977111816463,-6.365557250280574,7.840552672643867,-2.8140297695494496,4.289025191912742,-4.254031889296897,15.120947274187147,-52.15324689316559,3.551527480731107,5,0.8900070190429688,-2.079998016357422,0.9050025939941406,-0.6800003051757812,16.1300048828125,1,0.11766844369023222,3.722226931716995,140.85000610351562,3.9725060895372475,140.69999694824222,-1.0068585451284928,140.30000305175778,0.11766844369023222 8142,2018-05-23,138.05000305175778,138.47000122070312,136.8699951171875,136.8699951171875,66000.0,0.005828801834300901,-1.7118565166229165,-0.36085822410324697,74.74528470922802,55.40220404932471,-0.2753440500467832,-2.0194546769648127,-0.6873494248535792,2.6446221142057595,16.502035662644516,1.600006103515625,-0.5754158045097029,1.657500457763632,-5.243691618503306,8.55869253403057,-1.7930955803698225,5.108096495897087,-3.869069536611704,25.70816891669458,-47.21335700509414,3.450596038133466,5,0.09000396728518467,-2.880001068115206,0.6924934387207315,-1.4800033569335653,14.419998168945341,2,0.11510321650402999,1.0978614391772397,137.25,3.722226931716995,140.85000610351562,3.9725060895372475,140.69999694824222,0.11510321650402999 8143,2018-05-24,138.83999633789062,139.19000244140622,136.8699951171875,137.55999755859378,91900.0,0.005722515528207905,1.3434287387679367,1.0847374342130804,69.73005890711453,58.56462373704302,-0.6579566044194962,-3.096588821655388,-1.5107036122037698,1.6660440366227363,16.606639437714293,2.3200073242187216,0.12031515506316737,2.528993988037115,-4.205942922212671,9.263930898286901,-0.8384744670877637,5.896462443161994,-3.639992574923582,42.91930813700297,-32.594095123530366,3.3674684551248926,5,-0.6999893188476562,-3.9049949645996094,-0.047496795654296875,-2.2699966430664062,14.080001831054688,3,0.11552873068280545,-1.7118565166229165,138.05000305175778,1.0978614391772397,137.25,3.722226931716995,140.85000610351562,0.11552873068280545 8144,2018-05-25,139.07000732421878,140.25999450683594,137.35000610351562,138.80000305175778,75400.0,0.0016566622903704253,1.1962353672791344,0.21094103902920772,64.95535334154559,61.35210353979137,-0.6436905008846168,-3.5072030888560164,-1.6576463551343181,1.289184301757416,17.21611881382796,2.9099884033203125,0.7127686381325589,2.7595046997070654,-3.974568556676786,9.493577956090917,-0.6075319284848604,6.126541327898991,-2.9936031481257146,47.93042807610156,-25.718601486029385,3.367036628191924,5,-0.9300003051758097,-4.940006256103544,-0.2775077819824503,-2.6250076293945597,14.249999999999972,4,0.11296462664629647,1.3434287387679367,138.83999633789062,-1.7118565166229165,138.05000305175778,1.0978614391772397,137.25,0.11296462664629647 8145,2018-05-29,140.10000610351562,140.6300048828125,137.50999450683594,138.47999572753906,58200.0,0.0074063329621862906,1.3283590587404703,5.999943486859432,66.40513443388005,64.12887810447567,-1.1468417398058648,-4.559087434265592,-2.63312712593131,0.1406262247458585,16.956637650873247,3.1200103759765625,1.2774541280759877,3.655003356933605,-3.276107374818622,10.586114088685832,0.18944799105747734,7.120558722809733,-3.2698975721341696,85.90432439451983,14.443861831377532,3.465555365876116,5,-1.1200027465820312,-5.970005035400391,-0.9175071716308594,-3.6550064086914062,15.709991455078125,1,0.12069941232426529,1.1962353672791344,139.07000732421878,1.3434287387679367,138.83999633789062,-1.7118565166229165,138.05000305175778,0.12069941232426529 8146,2018-05-30,143.6199951171875,144.1699981689453,139.11000061035156,140.50999450683594,56000.0,0.025124831265682213,1.4037954818109,1.9197411673840763,72.77453246813948,67.08853672850248,-4.004707489591226,-7.556857936310564,-6.037873454724689,-3.5112300358448465,15.572407141304678,5.05999755859375,1.794434676794907,6.597492980957043,-0.7130794000721608,13.908065361986246,2.942206790442441,10.252779171471644,-6.269989013671875,92.46571476945653,22.512505829914076,3.6552861905146066,5,-3.0999984741210938,-8.544994354248047,-4.427494049072266,-6.299995422363281,14.80999755859375,2,0.07443254981789749,1.3283590587404703,140.10000610351562,1.1962353672791344,139.07000732421878,1.3434287387679367,138.83999633789062,0.07443254981789749 8147,2018-05-31,141.6199951171875,143.3000030517578,140.66999816894528,143.3000030517578,70000.0,-0.01392563757134302,2.130943406508603,-0.540195371338014,65.12471518653548,68.48618138199723,-1.7182316704816856,-4.864299162230708,-3.9289879239567824,-1.6332330218046422,13.803962373379392,2.949996948242216,2.4390832081665508,3.9994934082031364,-2.7069797209933313,10.705966537399604,0.6462568436049025,7.35272997280137,-4.1100006103515625,65.0684659488768,-2.057347646094172,3.353236564598229,5,-1.0999984741210938,-6.544994354248047,-2.4274940490722656,-4.299995422363281,12.910003662109375,3,0.08303919058812181,1.4037954818109,143.6199951171875,1.3283590587404703,140.10000610351562,1.1962353672791344,139.07000732421878,0.08303919058812181 8148,2018-06-01,143.0500030517578,143.3300018310547,140.72000122070312,142.07000732421875,79500.0,0.01009750023919298,2.3896259598711915,-0.5833280351677097,65.39452478233214,69.39114201115348,-3.0364436998613655,-5.453156664610248,-5.171930870088488,-3.179923510471781,11.942954205853773,2.6100006103515625,3.0817344413852936,4.718001556396473,-1.004453901104057,10.440457013897003,1.856773827646208,7.579229285146738,-4.474407958984386,83.5777650993948,18.376036329406034,2.861227728750262,6,-2.5300064086914062,-7.975002288818359,-3.857501983642578,-5.730003356933594,13.220001220703125,4,0.06585108680869456,2.130943406508603,141.6199951171875,1.4037954818109,143.6199951171875,1.3283590587404703,140.10000610351562,0.06585108680869456 8149,2018-06-04,145.83999633789062,146.0500030517578,143.1999969482422,143.8000030517578,84100.0,0.019503622695648204,1.317071809154008,2.081634877384196,73.421907181405,69.20627494264393,-5.610674966468906,-7.597803416730557,-7.7347134421784745,-6.054475294104918,11.273374493870172,3.0,3.57757907715623,6.850994873046886,0.8411189598291742,12.860870786264599,3.8460569164380445,9.855932829655728,-6.369296752929699,97.54090745035539,28.81606802870367,3.004937956608853,6,-4.379997253417969,-9.824993133544922,-6.647495269775391,-8.519996643066406,9.210006713867188,0,0.04854636594100925,2.3896259598711915,143.0500030517578,2.130943406508603,141.6199951171875,1.4037954818109,143.6199951171875,0.04854636594100925 8150,2018-06-05,147.4499969482422,147.72999572753906,145.1199951171875,145.6699981689453,65500.0,0.011039499799639474,1.2307732436062966,0.8725512928874362,74.47581822986936,69.6697032488944,-6.912986430006924,-8.676020128748718,-9.039628232643452,-7.710512707594205,11.202621400849502,2.6100006103515625,3.8349816991950547,7.840995788574219,1.0362275844944122,14.645763992654025,4.43861168653433,11.243379890614108,-6.795022739257831,96.75175246052538,26.289592579912423,3.4023841020398966,6,-5.150001525878906,-10.59499740600586,-8.047496795654297,-10.129997253417969,8.550003051757812,1,0.039810176313784806,1.317071809154008,145.83999633789062,2.3896259598711915,143.0500030517578,2.130943406508603,141.6199951171875,0.039810176313784806 8151,2018-06-06,146.16000366210938,147.8800048828125,145.47000122070312,147.8800048828125,53400.0,-0.008748683030394555,1.8023278508188285,-0.9662934832924718,67.6525896597004,68.8816260211691,-4.722853362838578,-6.9002370713442645,-7.555442903461369,-6.49256755972641,11.331078979559768,2.410003662109375,3.925901179955389,6.018002319335949,-1.0945972251566047,13.130601863828502,2.461702547089658,9.57430209158224,-4.090025149414089,76.14424938890838,6.473702203491968,3.5562997722462786,6,-3.785003662109375,-9.229999542236328,-7.3950042724609375,-8.840003967285156,10.25,2,0.06602349243773342,1.2307732436062966,147.4499969482422,1.317071809154008,145.83999633789062,2.3896259598711915,143.0500030517578,0.06602349243773342 8152,2018-06-07,146.1699981689453,147.0,145.07000732421875,145.92999267578125,48300.0,6.838058692881788e-05,1.0315614484536497,-0.13953797838931176,64.93637898339941,68.34899491853409,-3.8665010992270084,-6.417823593767679,-7.363901913987178,-6.573846549275686,11.673173634925346,1.92999267578125,3.6766124057580782,5.506497192382824,-1.77459633808175,12.787590722847398,1.8659504271505227,9.147043957615125,-2.9380143822265836,76.11723688192346,8.608002452438157,3.640546765232293,6,-3.55499267578125,-9.239994049072266,-9.302497863769531,-9.18499755859375,9.160003662109375,3,0.08387490360823335,1.8023278508188285,146.16000366210938,1.2307732436062966,147.4499969482422,1.317071809154008,145.83999633789062,0.08387490360823335 8153,2018-06-08,147.27999877929688,148.61000061035156,146.16000366210938,146.3300018310547,88900.0,0.007593901787346313,-2.7984646502880257,3.9582300209803547,66.15913957219928,68.48274894416228,-4.0827266431357145,-6.98162572517424,-8.24048383845627,-7.7519555393585335,12.167248147262807,2.4499969482421875,3.8242224550122614,6.042498016357428,-1.431709567211442,13.516705599926297,2.3053942245729786,9.779601808141877,-3.118410773359386,75.41587928359893,10.246522052581511,3.7371037917844374,6,-4.220001220703125,-9.984996795654297,-11.680000305175781,-11.15999984741211,9.479995727539062,4,0.049225964557918944,1.0315614484536497,146.1699981689453,1.8023278508188285,146.16000366210938,1.2307732436062966,147.4499969482422,0.049225964557918944 8154,2018-06-11,147.77000427246094,148.6699981689453,146.63999938964844,147.27999877929688,73900.0,0.003327033522714462,-1.293778394641333,0.5157969128961275,66.71497388682695,68.51717555004527,-3.585957857476501,-6.987977266264011,-8.549105797078937,-8.393974425806647,13.123203910955233,2.029998779296875,3.869798618556729,5.998003387451178,-1.7483430842632401,13.744349859165595,2.1248301515939545,9.8711766233084,-2.718733745640634,75.00010596408242,12.534432557003477,3.873173235857216,6,-3.8800048828125,-10.445003509521484,-12.170005798339844,-11.650005340576172,6.3300018310546875,0,0.057521822793803024,-2.7984646502880257,147.27999877929688,1.0315614484536497,146.1699981689453,1.8023278508188285,146.16000366210938,0.057521822793803024 8155,2018-06-12,148.6999969482422,148.91000366210938,146.75,148.02999877929688,56600.0,0.006293514575979264,2.9632673059424652,1.3673278734468908,81.7526550571126,69.51474472659784,-3.540023460483667,-7.289086716293241,-9.209343983741377,-9.447207189798775,14.39650838555374,2.160003662109375,4.119425840453459,6.291496276855469,-1.5390678242287947,14.122060377939732,2.376214226313323,10.206778327397615,-2.924980892996871,94.53106994413054,24.99940935301119,3.9152820505421335,6,-3.9099960327148438,-7.724998474121094,-14.059993743896484,-13.52999496459961,6.7400054931640625,1,0.04270347164651156,-1.293778394641333,147.77000427246094,-2.7984646502880257,147.27999877929688,1.0315614484536497,146.1699981689453,0.04270347164651156 8156,2018-06-13,149.32000732421875,149.58999633789062,147.52999877929688,148.05999755859375,55300.0,0.004169538592474709,1.28890169882337,1.8806167300553418,81.5686556102365,71.34184921812017,-3.650328701029764,-7.289695757242669,-9.649027693510504,-10.240954704901668,15.511946804930583,2.05999755859375,4.557803187099239,6.2810066223144645,-1.6476850760847697,14.209698320713699,2.3166607731148474,10.245352471514082,-2.917993747600633,94.0267772143865,18.168862840860868,3.9643458491996184,6,-4.165008544921875,-7.580009460449219,-14.680004119873047,-14.150005340576172,6.079986572265625,2,0.044736085910289214,2.9632673059424652,148.6999969482422,-1.293778394641333,147.77000427246094,-2.7984646502880257,147.27999877929688,0.044736085910289214 8157,2018-06-14,151.02000427246094,151.10000610351562,149.35000610351562,149.94000244140625,62500.0,0.011384924088243542,1.8225681412662278,0.8571376671187755,82.46271722023172,73.23831504455347,-4.332297892222613,-8.447781187595751,-11.202931579584657,-12.041900205646101,17.56812282089376,1.779998779296875,4.990272358449374,7.362003326416016,-1.0395842633114967,15.763590916143528,3.1612095315522595,11.562797121279772,-4.2700042724609375,98.38053053609597,17.597832277471312,4.200793794863759,6,-3.8700027465820312,-8.525001525878906,-16.380001068115234,-15.85000228881836,3.44000244140625,3,0.03569063195048083,1.28890169882337,149.32000732421875,2.9632673059424652,148.6999969482422,-1.293778394641333,147.77000427246094,0.03569063195048083 8158,2018-06-15,151.72000122070312,152.2899932861328,147.17999267578125,150.74000549316406,106300.0,0.0046351273237901225,3.8208010940367796,0.9074019129967928,82.8913331894472,74.29047348989148,-4.1047834461724335,-8.69410467558049,-11.787598713308313,-12.84730468731891,18.943957890756558,5.1100006103515625,5.021998458569698,7.491000366210926,-1.4824761330585545,16.464476865480407,3.0042621165761716,11.97773861584568,-0.6199951171875,89.91163396150999,4.767900739533232,4.486738249634746,6,-3.0400009155273438,-8.165000915527344,-17.079998016357422,-16.549999237060547,2.529998779296875,4,0.023793834572280126,1.8225681412662278,151.02000427246094,1.28890169882337,149.32000732421875,2.9632673059424652,148.6999969482422,0.023793834572280126 8159,2018-06-18,151.6699981689453,152.22000122070312,150.1300048828125,151.75,58400.0,-0.0003295745541490591,3.0980148697772525,-0.08163487738419618,81.69863490160373,75.09300867563975,-3.5099330150198966,-8.200565340269634,-11.554381199286922,-12.874371146027215,20.256071954072848,2.089996337890625,5.376391172246258,6.892497253417957,-2.5038414335190566,16.28883594035497,2.194327909949436,11.590666596886479,-4.4900054931640625,88.80873883476694,3.6058433573597313,4.698169343468507,6,-2.9899978637695312,-8.114997863769531,-17.02999496459961,-16.499996185302734,2.32000732421875,0,0.033559678244479585,3.8208010940367796,151.72000122070312,1.8225681412662278,151.02000427246094,1.28890169882337,149.32000732421875,0.033559678244479585 8160,2018-06-19,153.1300048828125,154.47000122070312,149.8000030517578,151.2899932861328,60900.0,0.009626206444869112,1.066368918011093,-22.999618539004388,79.37000720056398,76.39494395795792,-4.55891853977451,-9.163217693143281,-12.820424236830831,-14.44461578918353,22.05596943078031,4.6699981689453125,5.709598736188497,7.738504028320307,-2.168243241170245,17.64525129781086,2.785130393575031,12.691877663065583,-5.95001220703125,81.6187274729047,-2.5553623845616897,4.9533736347452795,6,-3.3600006103515625,-8.485000610351562,-19.650001525878906,-17.960002899169922,1.94000244140625,1,0.006334494806850222,3.0980148697772525,151.6699981689453,3.8208010940367796,151.72000122070312,1.8225681412662278,151.02000427246094,0.006334494806850222 8161,2018-06-20,153.39999389648438,153.64999389648438,152.5,153.6300048828125,62500.0,0.0017631359306655714,7.51881993896236,-0.12500518297992322,90.73307655780087,79.26124368844698,-4.12801819236293,-8.60229772754883,-12.931545257269306,-14.789423821747732,24.28896166401571,1.149993896484375,5.641776737685149,7.20099334716798,-2.5430262107538795,16.94501290508984,2.328983568207036,12.073003126128924,-5.9284008789062455,85.32227613143056,-1.216144303620169,4.872009778960931,6,-3.084991455078125,-8.754989624023438,-19.744991302490234,-18.229991912841797,-0.0099945068359375,2,0.013298622073599997,1.066368918011093,153.1300048828125,3.0980148697772525,151.6699981689453,3.8208010940367796,151.72000122070312,0.013298622073599997 8162,2018-06-21,153.94000244140625,155.27000427246094,152.5399932861328,153.6300048828125,76000.0,0.003520264448551913,-1.192761633963698,-1.3477510945999736,90.1252975578052,81.92415013129208,-3.855377346393084,-8.317260107360596,-13.303135348616223,-15.414964018573357,26.808695318782895,2.730010986328125,5.432978739837722,6.9465019226074105,-2.588866615381278,16.4818704605961,2.1788176536130663,11.714186191601755,-6.188473095703131,83.55995148881432,-3.214464122649204,4.767684268994341,6,-2.9850006103515625,-8.055000305175781,-20.28499984741211,-18.770000457763672,-0.3300018310546875,3,0.009484158970530343,7.51881993896236,153.39999389648438,1.066368918011093,153.1300048828125,3.0980148697772525,151.6699981689453,0.009484158970530343 8163,2018-06-22,154.8800048828125,155.94000244140625,152.85000610351562,154.3800048828125,123100.0,0.006106290934768888,1.3587802264361926,1.6129159283323489,88.56658533854458,84.35210695926071,-4.02747888642125,-8.425975758773603,-14.060968406523898,-16.267287326240762,29.305412787794992,3.089996337890625,5.570392417975199,7.0845039367675895,-2.2596603488846085,16.428668222419788,2.4124217939414905,11.756586079593689,-6.6773670415039135,82.73619439798604,-2.565775873873207,4.672082142826093,6,-3.535003662109375,-8.475006103515625,-20.88500213623047,-19.710002899169922,-9.919998168945312,4,-0.0027117649516029685,-1.192761633963698,153.94000244140625,7.51881993896236,153.39999389648438,1.066368918011093,153.1300048828125,-0.0027117649516029685 8164,2018-06-25,154.77999877929688,156.61000061035156,153.35000610351562,154.89999389648438,99300.0,-0.0006457005446978137,-1.1879301163362281,-0.239990234375,85.89616557792813,84.8124970171291,-3.1609407316902036,-7.471750997516381,-13.75750100784353,-16.07051150319137,31.620536734291782,3.2599945068359375,5.852714710520502,6.198998260498058,-2.6867971326143447,15.084793653610461,1.7561005639418568,10.64189595705426,-5.958371769980488,73.12771678243334,-10.282855816786338,4.442897696556195,6,-2.8850021362304688,-8.040000915527344,-18.70250129699707,-19.609996795654297,-13.55999755859375,0,-0.003424207155167447,1.3587802264361926,154.8800048828125,-1.192761633963698,153.94000244140625,7.51881993896236,153.39999389648438,-0.003424207155167447 8165,2018-06-26,157.00999450683594,158.0,154.0399932861328,154.83999633789062,77500.0,0.014407518704783406,-1.1007969369128712,-18.084053916581894,98.65462751479006,86.71093833985726,-4.568641009288882,-8.822259064051252,-15.846450931930974,-18.207351486935124,34.03639183322172,3.9600067138671875,6.112193786703415,7.583494567871099,-1.1206574587558293,16.287646594498028,3.2314185545576493,11.93557058118455,-7.409530137416027,81.99990012428977,-2.2335712999976494,4.352076013313463,6,-4.4199981689453125,-9.574996948242188,-20.60499382019043,-21.83999252319336,-15.189987182617188,1,-0.01923437436678843,-1.1879301163362281,154.77999877929688,1.3587802264361926,154.8800048828125,-1.192761633963698,153.94000244140625,-0.01923437436678843 8166,2018-06-27,154.30999755859375,158.41000366210938,154.05999755859375,156.9499969482422,62500.0,-0.017196338084863982,-1.7707050631004504,-1.2165906070471757,79.40748760500055,86.37146838260935,-1.2140460934489568,-5.5656865807191025,-13.084165399956959,-15.388077548177762,35.54239282852889,4.350006103515625,6.29480752417453,4.348997497558599,-4.1646446821958705,12.86263967731307,0.09217640768136448,8.605818587435834,-3.7015889135042244,30.15334146094199,-52.83037484937927,4.256821089877235,6,-1.5149993896484375,-6.6699981689453125,-17.887495040893555,-19.139995574951172,-12.899993896484375,2,0.004925214034407599,-1.1007969369128712,157.00999450683594,-1.1879301163362281,154.77999877929688,1.3587802264361926,154.8800048828125,0.004925214034407599 8167,2018-06-28,153.3800048828125,156.0399932861328,152.55999755859375,153.99000549316406,79500.0,-0.006026781741268028,-2.093308557749039,0.231060890674219,72.3279812158325,85.19776260776328,0.09601476215604521,-3.9099557550865427,-12.10205137708374,-14.283287840063792,36.8225072180257,3.4799957275390625,6.136588755440897,2.8310043334960824,-4.8397511915918585,10.501759858584023,-1.004373429047888,6.666382096040053,-1.679372935340183,14.017204592760299,-67.03531247662283,3.8353777625439758,6,0.7249984741210938,-5.7400054931640625,-16.725000381469727,-18.210002899169922,-11.120010375976562,3,6.516173241477574e-05,-1.7707050631004504,154.30999755859375,-1.1007969369128712,157.00999450683594,-1.1879301163362281,154.77999877929688,6.516173241477574e-05 8168,2018-06-29,152.47000122070312,154.0,152.22999572753906,153.00999450683594,79000.0,-0.005933000607247663,-2.4705820754858108,0.8852340095554944,66.69032790136407,83.53017294106999,1.2556377067365645,-2.380072405767521,-11.087529311193407,-13.244636456379396,38.09810900221353,1.7700042724609375,5.940072815250829,1.4500007629394531,-5.394294454829122,8.294295980708029,-1.9721468459448204,4.872148371823727,5.94000244140625,3.883579045610882,-74.7151323910989,3.422147608884284,6,1.6350021362304688,-4.8300018310546875,-15.814996719360352,-17.299999237060547,-7.839996337890625,4,0.007476876634888052,-2.093308557749039,153.3800048828125,-1.7707050631004504,154.30999755859375,-1.1007969369128712,157.00999450683594,0.007476876634888052 8169,2018-07-02,152.9199981689453,153.27999877929688,150.6999969482422,152.17999267578125,100400.0,0.0029513802363705377,2.534232831328449,-1.37039758116929,65.51470340742071,81.99069474183185,1.1193071336970775,-2.3952637085029096,-11.38049052404375,-13.543381380898609,38.42409683880429,2.5800018310546875,5.579066178121764,1.5459976196289062,-4.890444977547787,7.9824402168056,-1.6722236789594547,4.764218918217267,5.36640533447266,28.79376507818391,-45.815470659167175,3.2182212985883534,7,1.6350021362304688,-5.0399932861328125,-16.38249397277832,-17.749996185302734,-9.709991455078125,0,-0.0520533059795355,-2.4705820754858108,152.47000122070312,-2.093308557749039,153.3800048828125,-1.7707050631004504,154.30999755859375,-0.0520533059795355 8170,2018-07-03,153.32000732421875,153.72999572753906,151.35000610351562,153.6699981689453,55500.0,0.0026158066967245652,9.127917924742704,-0.47295709012928633,64.94767765420724,79.12565041921033,0.8371158446828701,-2.459034171986673,-11.615255863787837,-13.747241249143713,38.42179762970491,2.3799896240234375,5.143903191299046,1.6525062561035213,-4.562048903876928,7.8670614160839705,-1.454771323886689,4.759783836093732,4.662939916992201,33.981946750632815,-36.594291789930324,3.107277579990224,7,1.2349929809570312,-5.360008239746094,-17.18500328063965,-18.150005340576172,-9.180007934570312,1,-0.07891994211771913,2.534232831328449,152.9199981689453,-2.4705820754858108,152.47000122070312,-2.093308557749039,153.3800048828125,-0.07891994211771913 8171,2018-07-05,155.80999755859375,156.0,152.4600067138672,153.9499969482422,199000.0,0.016240478185665097,2.160700540187056,-5.314426472511663,66.90188392765805,76.54527112697176,-1.4249087121948776,-4.41538192140797,-13.895088639496066,-16.052075193740478,38.59991117024285,3.5399932861328125,4.8406360033426665,3.6599967956543082,-2.24486178564527,9.564855376953886,0.7075675050045049,6.6124260863041115,1.8816316708984573,95.692960950046,27.45094650456892,2.952429290649791,7,-1.2549972534179688,-7.049995422363281,-19.254995346069336,-20.639995574951172,-12.910003662109375,3,-0.08978878411902891,9.127917924742704,153.32000732421875,2.534232831328449,152.9199981689453,-2.4705820754858108,152.47000122070312,-0.08978878411902891 8172,2018-07-06,158.42999267578125,158.44000244140625,154.8000030517578,156.0,127300.0,0.016815320956553137,1.9714132682294911,1.3064472464457697,70.85143872679649,74.57692150344418,-3.733653172509378,-6.3978145309108925,-16.275951323988693,-18.475387733642663,39.179197731398844,3.6399993896484375,4.626937594232032,5.6669921875,-0.16905603828925564,11.503040413289256,2.748968074605358,8.585016300394642,-7.7299957275390625,99.87067495450952,32.94994389306726,2.9180241128946336,7,-3.8599929809570312,-8.874992370605469,-20.63249397277832,-23.259990692138672,-15.029998779296875,4,-0.10742908414129893,2.160700540187056,155.80999755859375,9.127917924742704,153.32000732421875,2.534232831328449,152.9199981689453,-0.10742908414129893 8173,2018-07-09,154.52999877929688,159.0500030517578,154.44000244140625,158.60000610351562,97400.0,-0.0246165125088752,-1.169412051930147,-1.6749051817245624,57.17152068393702,71.38529429300074,0.12457115908526362,-2.030947463079258,-12.177857768046266,-14.405300540815205,39.451823026659646,4.6100006103515625,4.157685033950713,1.4044982910156136,-3.8713310020406766,6.680327584071904,-1.2334163555125315,4.042412937543759,-3.6752017211913994,45.86825187399722,-17.528508764096337,2.63791464652814,7,0.345001220703125,-4.644996643066406,-16.732500076293945,-19.359996795654297,-9.729995727539062,0,-0.07940208612817778,1.9714132682294911,158.42999267578125,2.160700540187056,155.80999755859375,9.127917924742704,153.32000732421875,-0.07940208612817778 8174,2018-07-10,156.27000427246094,156.47999572753906,154.07000732421875,154.75999450683594,73900.0,0.011259985160869457,1.497406786629139,-0.3710091027698214,57.76459339675822,66.84195716877498,-1.54424374784233,-3.2691127302744576,-13.65064950940706,-16.02324467754812,39.65386271934521,2.4099884033203125,3.7354146637845815,2.719503784179693,-2.08854526312345,7.527552831482836,0.3154792605281216,5.123528307831265,-5.087398974609357,63.896105440255866,2.688458272791884,2.4040245236515685,7,-1.3950042724609375,-5.1450042724609375,-18.472505569458008,-21.10000228881836,-11.510009765625,1,-0.07448645979015778,-1.169412051930147,154.52999877929688,1.9714132682294911,158.42999267578125,2.160700540187056,155.80999755859375,-0.07448645979015778 8175,2018-07-11,155.0500030517578,157.7899932861328,153.6699981689453,156.0,64700.0,-0.007807008301964458,-1.2210176072123353,-0.6291329830234438,53.897046050986134,64.00746366277338,-0.705719244470771,-1.632702502110476,-12.118264419764643,-14.693743330223725,39.90849696939127,4.1199951171875,3.315251349328207,1.1820022583007699,-3.0856814168080575,5.449685933409597,-0.951839579253658,3.315844095855198,-3.552701843749986,39.301938955548046,-18.076473950603045,2.1338418375544195,7,-0.1750030517578125,-2.9899978637695312,-16.312501907348633,-19.03499984741211,-9.32000732421875,2,-0.07636243859949021,1.497406786629139,156.27000427246094,-1.169412051930147,154.52999877929688,1.9714132682294911,158.42999267578125,-0.07636243859949021 8176,2018-07-12,156.0,156.41000366210938,154.36000061035156,155.80999755859375,71700.0,0.006127035985449503,3.0593727338651195,-0.20000321238696414,54.77293521869294,62.05690299642453,-1.5542219118657385,-2.1677323742255794,-12.566247392248727,-15.532713903561074,40.011867485682615,2.0500030517578125,3.0182721177005476,1.7979995727538949,-1.9895812321315418,5.585580377639332,-0.09579082968883768,3.6917899751966274,-4.200590718242182,43.30854491411976,-10.31367427805855,1.8937904024427246,7,-1.125,-3.9399948120117188,-16.422502517700195,-19.145000457763672,-11.199996948242188,3,-0.076025644938151,-1.2210176072123353,155.0500030517578,1.497406786629139,156.27000427246094,-1.169412051930147,154.52999877929688,-0.076025644938151 8177,2018-07-13,156.41000366210938,158.00999450683594,155.4499969482422,155.63999938964844,42800.0,0.0026282286032652813,-3.452134223201136,4.052601991647928,53.63420348350021,60.606222505550775,-1.6642322942612964,-2.2695894797046208,-12.381428851634894,-15.820196303424439,39.89110289658663,2.55999755859375,2.3218467392807725,1.9385032653808594,-1.6579854832206138,5.5349920139823325,0.1402588910801228,3.736747639681596,-4.320570629551554,50.929423910330584,0.9490339244656809,1.798244374300737,7,-1.535003662109375,-4.349998474121094,-16.75750160217285,-19.479999542236328,-10.800003051757812,4,-0.08637561184903819,3.0593727338651195,156.0,-1.2210176072123353,155.0500030517578,1.497406786629139,156.27000427246094,-0.08637561184903819 8178,2018-07-16,155.3300018310547,156.9499969482422,154.57000732421875,156.6300048828125,59600.0,-0.006904940897436429,1.4536137613163544,-1.6883062838119018,51.24830563592072,59.021067197606335,-0.15184352082272312,-0.9541903660722824,-10.679810852553658,-14.580396417733311,40.743217389619005,2.3799896240234375,1.9437496562915442,0.6780014038085938,-2.692291275692469,4.048294083309656,-1.0071449359419375,2.363147743559125,-2.962145997728868,38.248964581297066,-8.43978303922804,1.6851463397505255,7,-0.12999725341796875,-2.7249984741210938,-15.557497024536133,-18.39999771118164,-10.029998779296875,0,-0.0768042734432337,-3.452134223201136,156.41000366210938,3.0593727338651195,156.0,-1.2210176072123353,155.0500030517578,-0.0768042734432337 8179,2018-07-17,156.75999450683594,157.9600067138672,154.9600067138672,155.77000427246094,47900.0,0.009206158880604276,-1.2988634769187597,-0.7615291618249469,49.411210009429844,57.29479301485329,-1.095000932232665,-2.090481383981995,-11.583837141046729,-15.819576890196487,41.71919990744255,3.0,1.794556143487199,1.8534942626953068,-1.3323475735415968,5.0393360989322105,0.2605733445768408,3.446415180813773,-4.124852784772827,71.19813237889645,27.779039064535866,1.5929209181184587,7,-1.0049896240234375,-3.9149932861328125,-16.582494735717773,-19.46499252319336,-13.069992065429688,1,-0.07629492137138716,1.4536137613163544,155.3300018310547,-3.452134223201136,156.41000366210938,3.0593727338651195,156.0,-0.07629492137138716 8180,2018-07-18,154.10000610351562,157.0399932861328,153.1199951171875,156.89999389648438,69500.0,-0.016968541059781184,1.5454644538023286,-2.8282983970406903,49.504502752922505,55.361750662104896,1.8855517789057785,0.6808085045112193,-8.493706671912548,-12.994920763472805,41.82130884054357,3.9199981689453125,1.7473441531005278,-0.8549942016601619,-3.9553505780463354,2.2453621747260115,-2.4051723898532487,0.6951839865329248,-1.2082699282647127,20.041126966246555,-24.02095744316598,1.55017818819308,7,1.9849929809570312,-1.2000045776367188,-13.49250602722168,-16.775005340576172,-10.920013427734375,2,-0.06061006636434263,-1.2988634769187597,156.75999450683594,1.4536137613163544,155.3300018310547,-3.452134223201136,156.41000366210938,-0.06061006636434263 8181,2018-07-19,155.44000244140625,155.9499969482422,153.50999450683594,153.97999572753906,54500.0,0.00869562806500146,-1.0333276113092627,-0.521433242506812,54.76851825687918,53.57475949878075,0.5448489496499747,-0.5254599233651334,-9.3936284379877,-14.187929729475059,41.92893586726909,2.44000244140625,1.7440587908176894,0.3830017089843807,-2.635087483857319,3.4010909018260804,-1.126042887436455,1.8920463054052163,-2.32000732421875,47.443918482483596,-0.40134752542165586,1.5090445964208459,7,0.6449966430664062,-2.3250045776367188,-12.557502746582031,-17.994998931884766,-12.05999755859375,3,-0.06246787545906929,1.5454644538023286,154.10000610351562,-1.2988634769187597,156.75999450683594,1.4536137613163544,155.3300018310547,-0.06246787545906929 8182,2018-07-20,155.39999389648438,155.75999450683594,154.6999969482422,155.1199951171875,40800.0,-0.0002573889879921021,1.1199951171875,0.19177910391605615,57.067041573430686,53.56315070872449,0.12276216271439466,-0.39048463340981243,-8.912674117839373,-13.984345889235897,41.662144392955426,1.05999755859375,1.7400683767928626,0.2699935913086051,-2.7046528418793514,3.2446400244965616,-1.2173296252853731,1.7573168079025834,-2.279998779296875,47.10729992591308,-6.038625908043727,1.487323216593977,7,0.16500091552734375,-2.2849960327148438,-11.952495574951172,-17.614994049072266,-12.129989624023438,4,-0.06821101197589152,-1.0333276113092627,155.44000244140625,1.5454644538023286,154.10000610351562,-1.2988634769187597,156.75999450683594,-0.06821101197589152 8183,2018-07-23,154.4600067138672,155.39999389648438,153.69000244140625,154.89999389648438,48800.0,-0.006048823806539705,1.3750092719161606,-1.5713896457765668,53.6286773588596,53.10360448229131,1.1753807082455978,0.5443322161339665,-7.5355067430662075,-12.855368830807947,41.034643022281806,1.709991455078125,1.4793120525415873,-0.6489936828613168,-3.636971363319958,2.3389839975973246,-2.1429825230906374,0.8449951573680039,-1.1028112792968727,27.686123677863772,-27.36122104034759,1.4939888402293253,7,1.1049880981445312,-1.3450088500976562,-9.637504577636719,-15.920001983642578,-12.270004272460938,0,-0.05729642443891647,1.1199951171875,155.39999389648438,-1.0333276113092627,155.44000244140625,1.5454644538023286,154.10000610351562,-0.05729642443891647 8184,2018-07-24,154.25,155.2100067138672,153.1199951171875,154.97999572753906,45300.0,-0.0013596187021810424,2.5125722858351818,1.6591295300849662,52.21111288473539,52.916278574930125,1.1943111440966163,0.7511065125652294,-6.923010924548237,-12.458389143426217,40.118287733676624,2.0900115966796875,0.868193661575674,-0.8325004577636719,-3.842086724900895,2.1770858093735512,-2.337293591332269,0.6722926758049255,4.8000030517578125,28.826668638892023,-27.692085002347262,1.5047931335686109,7,1.3149948120117188,0.1750030517578125,-8.132499694824219,-15.115001678466797,-10.720001220703125,1,-0.05802267065310984,1.3750092719161606,154.4600067138672,1.1199951171875,155.39999389648438,-1.0333276113092627,155.44000244140625,-0.05802267065310984 8185,2018-07-25,153.99000549316406,154.44000244140625,152.3699951171875,154.44000244140625,26000.0,-0.0016855397525830096,8.20009494422027,0.6164377834911478,45.15958849907676,51.848128939417215,1.4395127108592476,0.8150378901253248,-6.219465906412239,-12.054465995909993,38.72240280317655,2.07000732421875,0.7569045866367503,-0.9414955139160099,-3.845066468817464,1.9620754409854442,-2.393280991366737,0.5102899635347171,4.941397399902343,45.25166333502402,-6.05108191321311,1.451785477450722,7,1.1999893188476562,0.43499755859375,-7.872505187988281,-14.85500717163086,-9.900009155273438,2,-0.06688747765656167,2.5125722858351818,154.25,1.3750092719161606,154.4600067138672,1.1199951171875,155.39999389648438,-0.06688747765656167 8186,2018-07-26,155.07000732421875,155.6300048828125,154.11000061035156,154.38999938964844,69600.0,0.007013454071878922,-1.4516089337353104,-1.5111389915567461,40.26654289881978,50.36283331889717,0.23883430843412157,-0.21619073682211365,-6.8580786985398845,-13.00626956444978,37.3127137288331,1.6399993896484375,0.5149003051192267,0.10050582885742188,-2.7886746085463585,2.9896862662612023,-1.3440843898444825,1.5450960475593263,3.5989392578125035,79.64639212844392,33.06253420558265,1.4445902187018962,7,0.09499359130859375,-0.19500732421875,-7.8625030517578125,-14.84500503540039,-9.57000732421875,3,-0.07667514081932025,8.20009494422027,153.99000549316406,2.5125722858351818,154.25,1.3750092719161606,154.4600067138672,-0.07667514081932025 8187,2018-07-27,153.38999938964844,155.4600067138672,153.10000610351562,154.82000732421875,39200.0,-0.010833867641843686,-1.3482657313990298,-2.102928306967351,46.210106720261834,49.803033439379504,1.6152664999361548,1.5437533916851294,-4.809322029811852,-11.242457122090684,36.52134608216199,2.3600006103515625,0.4042072342063534,-1.5800018310546875,-4.468027910742791,1.3080242486334157,-3.0240148708987533,-0.13598879121062168,5.026989133789073,31.28838088818992,-14.750416747348794,1.4440130398440527,7,1.7750015258789062,1.4850006103515625,-5.909996032714844,-13.164997100830078,-7.67999267578125,4,-0.0652584558750019,-1.4516089337353104,155.07000732421875,8.20009494422027,153.99000549316406,2.5125722858351818,154.25,-0.0652584558750019 8188,2018-07-30,153.61000061035156,154.77000427246094,151.0,153.42999267578125,54700.0,0.001434260522710229,2.0159850098571175,-0.125878976066242,40.1627003564149,48.77542125571118,1.257907546071749,1.489926393553219,-4.703930349945608,-11.382750916980399,35.52726463422021,3.7700042724609375,0.18973666835867675,-1.4170005798339957,-4.137407718685438,1.3034065590174464,-2.777204149259717,-0.05679701040827467,4.565108176835935,56.371444013815285,12.071334844499724,1.3602035694257182,7,0.40999603271484375,1.2649993896484375,-5.189998626708984,-12.984996795654297,-6.55999755859375,0,-0.067313301847574,-1.3482657313990298,153.38999938964844,-1.4516089337353104,155.07000732421875,8.20009494422027,153.99000549316406,-0.067313301847574 8189,2018-07-31,144.9600067138672,150.0,141.0399932861328,149.39999389648438,166300.0,-0.056311398099828325,2.1773076891860086,-24.665508180045773,25.918842108176534,46.154792295183846,9.005022101762677,10.027095763713362,4.164756687334318,-2.6972704933634475,36.031390205670974,12.57000732421875,-0.2663093968897101,-9.668994903564453,-14.878091483723153,-4.459898323405753,-12.273543193643803,-7.064446613485103,12.784595546089065,26.8677882930982,-17.318327627708925,2.6045482900793484,7,3.5349884033203125,5.084991455078125,3.9149932861328125,-4.000003814697266,2.79998779296875,1,-0.019108748235149964,2.0159850098571175,153.61000061035156,-1.3482657313990298,153.38999938964844,-1.4516089337353104,155.07000732421875,-0.019108748235149964 8190,2018-08-01,141.22000122070312,147.9499969482422,140.71000671386722,144.5500030517578,116800.0,-0.025800257449948627,-2.3287381481053058,0.7500025775055932,18.87109338845525,42.16618953202563,11.986355858358735,13.506610922567575,8.07966912620526,1.0440600759698384,36.453991235678544,7.239990234374972,-0.7258689971396279,-12.804000091552723,-20.74665087942992,-4.861349303675524,-16.775325485491322,-8.832674697614124,15.188232321347243,3.418194165046344,-39.19026221368972,3.971325393938598,8,7.0149993896484375,8.660003662109375,8.097496032714844,0.07500076293945312,6.9900054931640625,2,0.016357439021570386,2.1773076891860086,144.9600067138672,2.0159850098571175,153.61000061035156,-1.3482657313990298,153.38999938964844,0.016357439021570386 8191,2018-08-02,141.82000732421875,143.39999389648438,140.58000183105472,140.58000183105472,63300.0,0.004248733170437502,-3.548354150003239,-0.37237381721537854,19.515251142018357,37.99376837297982,10.338368146307602,12.442715219970438,7.781205006787388,0.4598988788803524,36.293964053258776,2.819992065429659,-1.2944929187173102,-11.50449447631837,-21.08098738053576,-1.9280015721009818,-16.292740928427065,-6.716248024209676,13.018403535013306,8.333367515197082,-31.850153474499862,4.788246452108701,8,6.284996032714844,7.9949951171875,8.192489624023438,0.16999435424804688,6.4099884033203125,3,0.016006126755320205,-2.3287381481053058,141.22000122070312,2.1773076891860086,144.9600067138672,2.0159850098571175,153.61000061035156,0.016006126755320205 8192,2018-08-03,141.41000366210938,143.55999755859375,139.89999389648438,141.97999572753906,129000.0,-0.0028910142499997127,-1.0389926681542876,-0.45966898418754515,20.077382939935063,34.2658467708771,9.56059596699933,12.134381974904727,8.468413081848297,0.8851209690698454,35.61935109777661,3.660003662109375,-1.7413106308266038,-11.06349868774413,-21.69635744230513,-0.4306399331831301,-16.379928065024643,-5.7470693104636155,11.71739811374141,10.154732427520804,-29.022930006458935,5.3164293772805005,8,6.3549957275390625,8.064994812011719,8.8074951171875,0.7849998474121094,6.7599945068359375,4,0.028922963241436728,-3.548354150003239,141.82000732421875,-2.3287381481053058,141.22000122070312,2.1773076891860086,144.9600067138672,0.028922963241436728 8193,2018-08-06,142.25999450683594,144.7899932861328,140.66000366210938,141.80999755859375,67400.0,0.006010825420509569,-2.00364548365081,-0.7894793200374782,18.033499376999856,30.46833415890648,7.596940124270134,10.875619663441597,7.885751231220212,0.0886574067863819,34.6005314471302,4.1299896240234375,-2.475915364367694,-9.600007629394526,-21.11277326540747,1.912758006618418,-15.356390447400997,-3.843624811388054,9.01557016590354,23.366328556277704,-11.275126663303997,5.756382818006473,8,5.5050048828125,7.215003967285156,8.612506866455078,-0.06499099731445312,7.5600128173828125,0,0.02425145747398072,-1.0389926681542876,141.41000366210938,-3.548354150003239,141.82000732421875,-2.3287381481053058,141.22000122070312,0.02425145747398072 8194,2018-08-07,144.6300048828125,145.2899932861328,141.5,142.4199981689453,63500.0,0.01665971086384843,1.1473150025287346,4.911159336746804,28.85217725535523,28.656399576270754,4.155861151874916,7.998968830870524,5.808706245699142,-2.156817589433331,33.659126990647295,3.7899932861328125,-3.2838591411863263,-6.647997283935553,-18.39653073736065,5.100536169489544,-12.522264010648087,-0.7737305572230184,5.052979881251275,58.757878176148914,21.349646262784574,5.874266726712541,8,3.1349945068359375,4.844993591308594,6.242496490478516,-2.4350013732910156,4.4499969482421875,1,0.016732338292501092,-2.00364548365081,142.25999450683594,-1.0389926681542876,141.41000366210938,-3.548354150003239,141.82000732421875,0.016732338292501092 8195,2018-08-08,143.2100067138672,145.1999969482422,142.52000427246094,144.27000427246094,53700.0,-0.009818143683918645,-1.196713110038272,-0.4796354472330583,22.785966270427366,26.714113284227153,4.342574889824135,8.945082789104902,7.478004594642698,-0.6401938788824282,32.38171684649976,2.67999267578125,-4.049722870855021,-7.475995635986322,-19.611098838477687,4.6591075665050425,-13.54354723723202,-1.4084440347406257,5.103359328735479,61.41026330614683,24.227539551342474,6.067551601245683,8,4.469993591308594,6.264991760253906,8.007495880126953,-1.0150032043457031,6.839996337890625,2,0.03177143760672818,1.1473150025287346,144.6300048828125,-2.00364548365081,142.25999450683594,-1.0389926681542876,141.41000366210938,0.03177143760672818 8196,2018-08-09,144.13999938964844,144.92999267578125,142.74000549316406,143.6699981689453,37500.0,0.006493908471349785,1.1365855837079823,-0.44339839926297,25.898984990081132,24.45732198087374,1.8987912812871741,7.463677997226171,6.699781596572734,-1.4579112139390134,31.0352738708631,2.1899871826171875,-4.820143858693939,-5.9530029296875,-18.153667874872554,6.2476620154975535,-12.053335402280027,0.14732954290502676,2.995494552497661,78.66430377166735,40.97155192011098,6.100332472592526,8,3.1949996948242188,5.334999084472656,7.117500305175781,-1.9449958801269531,3.9600067138671875,3,0.028236487730352033,-1.196713110038272,143.2100067138672,1.1473150025287346,144.6300048828125,-2.00364548365081,142.25999450683594,0.028236487730352033 8197,2018-08-10,142.89999389648438,144.82000732421875,142.60000610351562,143.4499969482422,57300.0,-0.008602785475334995,-2.860943408744112,-1.1702162197259918,25.570575712490083,22.835974798215425,1.6699151141914683,8.052508362400317,8.144752799457649,-0.10451594186906732,29.29421773724058,2.220001220703125,-5.51321222163844,-6.517507934570318,-18.741521533870525,5.706505664729889,-12.629514734220407,-0.4055011349202289,3.2225300392690883,48.38002709017866,9.032311458445832,6.112006799650096,8,2.0500030517578125,6.575004577636719,8.75750732421875,-0.7049903869628906,3.8600006103515625,4,0.037298824763531524,1.1365855837079823,144.13999938964844,-1.196713110038272,143.2100067138672,1.1473150025287346,144.6300048828125,0.037298824763531524 8198,2018-08-13,143.39999389648438,143.97999572753906,141.72000122070312,142.8699951171875,34200.0,0.003498950464351891,1.674545848531908,-0.9636287973366625,27.348641809188152,22.99484143166116,-0.4812945370312889,6.9702860980553965,7.813654018820785,-0.4576880367488343,28.062395743736296,2.2599945068359375,-6.27097762390116,-5.421007537841803,-17.59442470534745,6.752409629663845,-11.507716121594626,0.6657010459110211,1.8513758337714137,50.13185388576421,9.062790637753544,6.086708583752826,8,0.5250015258789062,6.075004577636719,8.662506103515625,-1.1899909973144531,2.8300018310546875,0,0.033263629536164796,-2.860943408744112,142.89999389648438,1.1365855837079823,144.13999938964844,-1.196713110038272,143.2100067138672,0.033263629536164796 8199,2018-08-14,144.8000030517578,146.22000122070312,143.52000427246094,143.52000427246094,48400.0,0.009762965236135512,-3.2187492549412298,2.415097598894455,31.68594538709482,24.418713875954452,-2.1304238844231236,4.878443348486172,6.512353105444731,-1.699321452548645,26.179123808234184,2.82000732421875,-7.101661083867185,-3.422998809814459,-15.12006235039729,8.274064730768373,-9.27153058010586,2.425532960476943,-4.9000091552734375,68.44448513454861,26.75178685985791,5.848531770291415,8,-1.7400054931640625,4.154991149902344,7.579998016357422,-2.2849998474121094,2.6399993896484375,1,0.034668537062575666,1.674545848531908,143.39999389648438,-2.860943408744112,142.89999389648438,1.1365855837079823,144.13999938964844,0.034668537062575666 8200,2018-08-15,144.75999450683594,145.39999389648438,143.52999877929688,144.17999267578125,39300.0,-0.000276302099990855,1.0107467780175066,0.4531268626469256,28.565491836717868,25.424296175365505,-1.7159055306697155,4.408890401888584,6.600737066949762,-1.472577433779577,25.211605582619796,1.8699951171875,-7.951886350702296,-2.996006774902355,-14.448357521795742,8.456343971991032,-8.722182148349049,2.7301685985443385,-4.733600463867191,67.55540635850694,29.396913619011343,5.726175373446693,8,-1.6999969482421875,4.194999694824219,8.240005493164062,-2.2449913024902344,3.0200042724609375,2,0.029842549655628492,-3.2187492549412298,144.8000030517578,1.674545848531908,143.39999389648438,-2.860943408744112,142.89999389648438,0.029842549655628492 8201,2018-08-16,145.72999572753906,146.5800018310547,144.25999450683594,145.19000244140625,38300.0,0.006700754749319415,1.0714300311305782,0.9310199679040277,33.59041377813459,26.925744046276563,-2.316558879967886,2.818655150197742,5.7329668598349315,-2.2989227276590896,24.011456495841113,2.32000732421875,-7.719865721645874,-1.5405052185058707,-12.430763703733334,9.349753266721592,-6.985634461119588,3.9046240241078465,-5.579729541015638,82.51016467559378,41.68642561461755,5.445129242613725,8,-2.1099929809570312,3.2249984741210938,7.737506866455078,-3.2149925231933594,0.8600006103515625,3,0.029643913064373972,1.0107467780175066,144.75999450683594,-3.2187492549412298,144.8000030517578,1.674545848531908,143.39999389648438,0.029643913064373972 8202,2018-08-17,144.8000030517578,146.4499969482422,144.6199951171875,145.6199951171875,92200.0,-0.00638161465069953,-2.101677162401562,-1.5185227047952754,31.684010704619254,28.442467527123164,-0.955618217982618,3.0712715348547874,6.756169532976628,-1.22762699506427,22.746449861117497,1.8300018310546875,-6.913982280800894,-1.9404983520507812,-12.177026657719438,8.296029953617875,-7.058762504885095,3.1777658007835328,-4.392547439453125,63.37451531373134,23.504665532607305,5.118264152834322,8,-0.7600021362304688,4.154991149902344,8.667499542236328,-2.2849998474121094,2.7299957275390625,4,0.022790075843978075,1.0714300311305782,145.72999572753906,1.0107467780175066,144.75999450683594,-3.2187492549412298,144.8000030517578,0.022790075843978075 8203,2018-08-20,145.61000061035156,146.22000122070312,145.02999877929688,145.41000366210938,42200.0,0.005593905673497934,-1.4791544146864817,-0.24390107742979958,52.004913681119035,31.014993796652472,-1.386219790073028,1.6487930775786594,6.0149318902740845,-1.8828318684016097,21.97958056532044,1.4199981689453125,-6.095934697141644,-0.6880004882812614,-10.26326544529644,8.887264468733918,-5.475632966788851,4.099631990226328,-4.955643149296861,68.30058841128952,25.67956056901751,4.787632478507593,8,-1.4599990844726562,3.3199996948242188,7.857501983642578,-3.0949974060058594,2.7599945068359375,0,0.007897767266423772,-2.101677162401562,144.8000030517578,1.0714300311305782,145.72999572753906,1.0107467780175066,144.75999450683594,0.007897767266423772 8204,2018-08-21,145.3000030517578,146.41000366210938,143.07000732421875,145.3699951171875,41800.0,-0.002128957882661431,2.1069601073078643,-0.3499656672007324,65.96243094450368,35.81237876043873,-1.0853214988567288,1.3216624253709028,6.375708088130409,-1.4492490668221762,21.73008866189982,3.339996337890625,-5.244260079603578,-0.5504981994628793,-9.36751119816384,8.266514799238081,-4.959004698813374,3.858008299887615,-4.4086198159031085,63.53274123922428,15.293824111180356,4.408506499350486,8,-1.1500015258789062,3.6299972534179688,8.602500915527344,-2.7849998474121094,3.69000244140625,1,0.006400500043003854,-1.4791544146864817,145.61000061035156,-2.101677162401562,144.8000030517578,1.0714300311305782,145.72999572753906,0.006400500043003854 8205,2018-08-22,143.69000244140625,145.1199951171875,143.07000732421875,144.77999877929688,54000.0,-0.011080527023650921,1.3163847652545733,15.573141486810552,56.7802536564639,39.24363083448126,0.6704296414042972,2.2350393477343005,7.988844905024678,0.3127940366770474,21.86764354666593,2.2299957275390625,-4.409232766179628,-1.6454986572265682,-9.62409349724794,6.3330961827948045,-5.63479607723724,2.343798762784104,-2.5710744617435353,17.663706196121392,-34.15144541706239,3.989297420010684,8,0.45999908447265625,4.779991149902344,10.610000610351562,-1.1749992370605469,7.1999969482421875,2,0.026097849093775105,2.1069601073078643,145.3000030517578,-1.4791544146864817,145.61000061035156,-2.101677162401562,144.8000030517578,0.026097849093775105 8206,2018-08-23,143.17999267578125,145.38999938964844,142.36000061035156,143.27000427246094,59800.0,-0.0035493754399020805,-2.502897413055558,0.08257972394098048,56.371444013815285,42.66594953462851,1.1509794149769732,1.9063458187681022,8.476141335360438,0.922808346749548,21.686430516233766,3.029998779296875,-4.047884236765242,-1.5610076904296761,-8.133556132945444,5.011540752086091,-4.84728191168756,1.7252665308282076,-1.8426217420628461,20.04872370747868,-35.50626391346068,3.286274221257883,8,0.9700088500976562,4.745002746582031,11.312507629394531,-0.6649894714355469,6.07000732421875,3,0.032127436365581685,1.3163847652545733,143.69000244140625,2.1069601073078643,145.3000030517578,-1.4791544146864817,145.61000061035156,0.032127436365581685 8207,2018-08-24,143.3800048828125,145.35000610351562,142.72999572753906,143.5500030517578,55300.0,0.0013969284625132694,-2.5646000062280074,1.8886251907102898,54.229634931007176,45.652726548163955,1.1468173911618749,0.9675666485367174,8.200467285104025,0.7963979222672606,22.02803124626125,2.6200103759765625,-3.384147004707131,-0.8604957580566293,-6.035933537370056,4.3149420212567975,-3.4482146477133426,1.7272231316000841,-1.8329287132006584,25.18527170043064,-33.01862755726024,2.587718889656713,8,1.089996337890625,4.449989318847656,11.219993591308594,2.6649932861328125,4.6999969482421875,4,0.022387999342737608,-2.502897413055558,143.17999267578125,1.3163847652545733,143.69000244140625,2.1069601073078643,145.3000030517578,0.022387999342737608 8208,2018-08-27,143.27000427246094,147.88999938964844,143.0,144.19000244140625,63000.0,-0.0007671963077520161,-5.698598497120701,5.411812225114442,43.80693369946928,46.99950302731667,1.3817451251561579,0.27742588995434403,8.209401405837184,0.9593505447511177,22.937430842923888,4.8899993896484375,-2.8265163271302924,-0.4534965515136662,-3.169455209264868,2.2624621062375354,-1.8114758803892812,0.9044827773619488,-1.5216110763913946,16.45576605760263,-39.956380983981646,1.3579793288756052,8,1.8549957275390625,4.4949951171875,11.069992065429688,3.1999969482421875,3.3799896240234375,0,0.029734029313872146,-2.5646000062280074,143.3800048828125,-2.502897413055558,143.17999267578125,1.3163847652545733,143.69000244140625,0.029734029313872146 8209,2018-08-28,142.19000244140625,143.64999389648438,141.02000427246094,143.58999633789062,50600.0,-0.007538227115571394,2.460537675427149,1.5217355248536315,45.20676031291902,48.84853285800569,2.2938016483370802,1.2008329917782135,9.175315253996473,2.1192945128718463,22.086108008865637,2.6299896240234375,-2.1572191866704884,-1.3949981689453068,-4.127919242989748,1.3379229050991341,-2.7614587059675273,-0.028537631923086337,5.6999969482421875,17.030553137049342,-37.14866948053101,1.366460537022224,8,2.2649993896484375,5.5749969482421875,12.149993896484375,4.279998779296875,4.3600006103515625,1,0.043462919823269,-5.698598497120701,143.27000427246094,-2.5646000062280074,143.3800048828125,-2.502897413055558,143.17999267578125,0.043462919823269 8210,2018-08-29,143.52999877929688,144.13999938964844,142.52000427246094,142.52000427246094,29000.0,0.00942398421044266,-2.207928570349443,-0.7214277929155314,47.239824628024984,50.36513406354907,0.8504119588385493,0.04508046211398664,7.687381979423378,0.8628941366244476,21.042092230214244,1.9499969482421875,-1.5057892429990147,-0.170501708984375,-2.667661031426775,2.326657613458025,-1.419081370205589,1.078077952236839,4.3600006103515625,36.53560830860534,-13.945518766048941,1.2485796612212008,8,0.9250030517578125,4.2350006103515625,11.46500015258789,3.4050064086914062,3.2599945068359375,2,0.038040874801810176,2.460537675427149,142.19000244140625,-5.698598497120701,143.27000427246094,-2.5646000062280074,143.3800048828125,0.038040874801810176 8211,2018-08-30,144.08999633789062,144.88999938964844,142.5,142.57000732421875,40200.0,0.0039016063774572896,-1.879510984465484,1.5049478025713465,55.737702505848944,53.03776648590792,0.037231187775290664,-0.35430079582101826,6.974200681021159,0.3696804113880887,19.79406203529534,2.3899993896484375,-1.0251372020244105,0.2759963989257699,-2.0625988703289693,2.614591668180509,-0.8933012357016139,1.4452940335531537,3.6626031494140534,44.68696138879511,-5.80961080366864,1.1692976346273756,8,0.3650054931640625,3.6750030517578125,10.71750259399414,2.8450088500976562,4.8899993896484375,3,0.047192749146941715,-2.207928570349443,143.52999877929688,2.460537675427149,142.19000244140625,-5.698598497120701,143.27000427246094,0.047192749146941715 8212,2018-08-31,145.5,146.13999938964844,143.3000030517578,143.3699951171875,53200.0,0.009785576361615922,-1.5022115268273664,1.401329130443512,59.308513516438325,53.84927757872117,-1.41146654657814,-1.5201187569487047,5.406830575106312,-0.9646623121880396,18.141400618090504,2.839996337890625,-0.4182739590842175,1.4815002441406193,-0.6806077337383556,3.6436082220195942,0.40044625520113186,2.5625542330801068,2.1179475830078047,65.2110467492315,14.062406143211511,1.0810539889394943,8,-1.0449981689453125,2.1800003051757812,9.520000457763672,1.4350051879882812,2.4499969482421875,4,0.025773195876288568,-1.879510984465484,144.08999633789062,-2.207928570349443,143.52999877929688,2.460537675427149,142.19000244140625,0.025773195876288568 8213,2018-09-04,145.7100067138672,145.72000122070312,144.11000061035156,145.0500030517578,45900.0,0.001443345112489336,3.7353469167938247,0.30986016390624105,54.50942140761576,52.576720963511406,-1.7945071608423575,-1.5372209556493885,5.00834943408492,-1.0973379514884414,16.915759401867493,1.6100006103515625,-0.02635414296349836,1.5190063476562443,-0.6024927588472622,3.640505454159751,0.4582567944044911,2.5797559009079976,1.7759820029296804,91.6016975419021,40.87941480126158,1.0607495532517526,9,-1.2550048828125,1.6249923706054688,9.309993743896484,1.2249984741210938,1.9199981689453125,1,0.016265150010194462,-1.5022115268273664,145.5,-1.879510984465484,144.08999633789062,-2.207928570349443,143.52999877929688,0.016265150010194462 8214,2018-09-05,147.0500030517578,147.19000244140625,144.67999267578125,145.55999755859375,36500.0,0.00919632335562226,1.8361623807101786,2.257571554075924,60.05270236959714,52.94032637608177,-3.196283917938729,-2.831809626007356,3.4947875980338097,-2.3421651456399104,15.991435969867235,2.510009765625,0.5562373020543134,2.7380027770996094,0.26426899091893574,5.211736563280283,1.5011358840092726,3.974869670189946,0.30666597615234537,97.01493994091696,46.42167397786258,1.2368668930903364,9,-2.595001220703125,-2.100006103515625,7.397495269775391,0.7249984741210938,-2.220001220703125,2,-0.002720225412934152,3.7353469167938247,145.7100067138672,-1.5022115268273664,145.5,-1.879510984465484,144.08999633789062,-0.002720225412934152 8215,2018-09-06,147.75999450683594,148.66000366210938,143.58999633789062,146.77000427246094,57100.0,0.00482823148822531,2.634402721415836,0.6644205265798933,59.119487370718495,53.24566452684878,-3.6523129513711865,-3.355487331400525,2.5440118366366846,-2.997718597868186,15.212435183802139,5.07000732421875,0.5218452748003983,3.220494842529291,0.3659099991022572,6.075079685956325,1.7932024208157884,4.647787264242794,-6.739990234375,85.38947045097622,37.2293066223118,1.4272924217135152,9,-2.9199905395507812,-3.4799957275390625,1.5100021362304688,0.20000457763671875,-2.339996337890625,3,-0.008188897536959172,1.8361623807101786,147.0500030517578,3.7353469167938247,145.7100067138672,-1.5022115268273664,145.5,-0.008188897536959172 8216,2018-09-07,148.2100067138672,148.75999450683594,146.05999755859375,147.6999969482422,55900.0,0.0030455618825191433,2.354063992721207,0.5151664611590628,66.00937016447934,54.55452399723458,-3.7032155198935754,-3.6732819432594397,1.9405223422419056,-3.415032050686989,14.404243541565636,2.6999969482421875,0.3048363645304448,3.4670066833496094,0.1841682762134269,6.749845090485792,1.8255874797815181,5.108425886917701,-7.037202453613276,89.92694773437368,41.88645463351003,1.6414192035680848,9,-3.32000732421875,-3.8800125122070312,0.8474960327148438,-0.25000762939453125,-1.8100128173828125,4,-0.009581090097889544,2.634402721415836,147.75999450683594,1.8361623807101786,147.0500030517578,3.7353469167938247,145.7100067138672,-0.009581090097889544 8217,2018-09-10,148.22999572753906,150.00999450683594,147.0500030517578,148.08999633789062,46700.0,0.00013486952814512065,-1.6666758311624934,0.2745033508855912,63.28595791304671,56.71886002096541,-3.3110793597303996,-3.450389988840584,1.7941049766041601,-3.4021935219895454,13.67074934241512,2.959991455078125,0.3503788118287616,3.2204956054687557,-0.2898771274775811,6.7308683384150925,1.4653092389955873,4.975681971941924,-6.753703857421868,72.27415440853161,25.68949434448168,1.7551863664731635,9,-2.714996337890625,-3.2750015258789062,0.7300071716308594,-0.26999664306640625,1.790008544921875,0,0.005059704659093223,2.354063992721207,148.2100067138672,2.634402721415836,147.75999450683594,1.8361623807101786,147.0500030517578,0.005059704659093223 8218,2018-09-11,148.1699981689453,149.0399932861328,145.82000732421875,148.1699981689453,49600.0,-0.00040475990233468373,2.7011540620176793,0.0,64.93231205998075,58.91058799286115,-2.7747131398745637,-3.1776317084062953,1.7537069538785772,-3.278727135898748,12.433431000674858,3.2199859619140625,0.45854313138377734,2.9219978332519645,-0.771338841473721,6.61533450797765,1.0753294958891217,4.768666170614807,-6.181684140624981,71.33961273087243,25.787610471452304,1.8466683373628396,9,-1.9150009155273438,-2.8349990844726562,0.4500007629394531,-0.20999908447265625,1.540008544921875,1,-0.0014847892516829386,-1.6666758311624934,148.22999572753906,2.354063992721207,148.2100067138672,2.634402721415836,147.75999450683594,-0.0014847892516829386 8219,2018-09-12,149.82000732421875,150.2899932861328,147.47999572753906,148.22999572753906,79400.0,0.011135919387621707,1.2213564126534182,100.0,81.76160297521916,62.7463411425494,-3.6080065669024464,-4.671797091639718,0.00589856231491126,-4.832674238464222,12.323970431519674,2.80999755859375,0.6590854681742542,4.321006774902344,0.10984318503196278,8.532170364772725,2.215424979967139,6.4265885698375484,-7.350392467187476,92.98528095542838,42.09190188954063,2.1055817949351923,9,-3.4250106811523438,-4.165008544921875,-1.2000083923339844,-1.8600082397460938,0.8799896240234375,2,-0.014617556630250106,2.7011540620176793,148.1699981689453,-1.6666758311624934,148.22999572753906,2.354063992721207,148.2100067138672,-0.014617556630250106 8220,2018-09-13,149.0800018310547,150.4499969482422,146.7899932861328,149.9499969482422,43500.0,-0.004939296869493903,2.9144526405117825,-0.547162749632928,79.85828505769139,65.4264058705319,-2.232737641989388,-3.7856452417022695,0.624594018725162,-3.9997749637254287,12.090903903149986,3.660003662109375,1.0391158172669748,3.3650009155273324,-1.1207739408031614,7.850775771857826,1.1221134873620713,5.6078883436925935,-5.984756699695282,70.41040631972344,14.970330314112587,2.2428874281652513,9,-2.2050018310546875,-3.345001220703125,-0.4600028991699219,-1.1200027465820312,4.720001220703125,3,-0.028508183175475987,1.2213564126534182,149.82000732421875,2.7011540620176793,148.1699981689453,-1.6666758311624934,148.22999572753906,-0.028508183175475987 8221,2018-09-14,150.0500030517578,152.02999877929688,147.47000122070312,149.2899932861328,56300.0,0.0065065817600564735,-1.0727290382094479,-0.8735793461484496,81.31451847458088,67.87151753254773,-2.534984725291224,-4.654022246194103,-0.5382189986797812,-4.864071638802216,12.555747651446486,4.55999755859375,1.5512096846584882,4.119001770019537,-0.7679137743743922,9.005917314413466,1.6755439978225866,6.562459542216487,-6.21928273871012,68.11596695644482,8.483324333601956,2.4434577721969637,9,-2.2400054931640625,-3.5250015258789062,-1.472503662109375,-1.8499984741210938,6.220001220703125,4,-0.0308564131199347,2.9144526405117825,149.0800018310547,1.2213564126534182,149.82000732421875,2.7011540620176793,148.1699981689453,-0.0308564131199347 8222,2018-09-17,148.10000610351562,149.64999389648438,147.02999877929688,149.5800018310547,85300.0,-0.012995647508048158,2.2346020891614153,-1.9473377770639255,69.33546720094802,69.51885595402909,-0.19823842162506367,-2.5762045445016497,1.1078684605191143,-2.8215101184574394,12.968977525014552,3.0200042724609375,1.940326980411072,2.0040046691894418,-2.94457632293728,6.952585661316164,-0.4702858268739192,4.478295165252803,-3.285372374518033,36.715006707979306,-27.20690409688087,2.474290496063366,9,-0.290008544921875,-1.5750045776367188,0.30499267578125,0.17999267578125,7.3699951171875,0,-0.011478812538623484,-1.0727290382094479,150.0500030517578,2.9144526405117825,149.0800018310547,1.2213564126534182,149.82000732421875,-0.011478812538623484 8223,2018-09-18,146.75999450683594,148.3000030517578,145.94000244140625,148.11000061035156,73800.0,-0.00904801851083703,1.728307078974757,0.9121689194065551,67.92151606359616,70.39316858669565,1.4599012645047083,-1.2075316467943367,2.247861256534037,-1.3961057291139127,13.219520734687851,2.3600006103515625,2.180259321503968,0.6064933776855526,-4.345034221170778,5.558020976541883,-1.8692704217426126,3.0822571771137177,-1.079516971802434,13.464574031479728,-54.05941589586057,2.4757637994281616,9,1.0500030517578125,-0.23499298095703125,0.4525032043457031,2.32000732421875,9.760009765625,1,0.022213204467469216,2.2346020891614153,148.10000610351562,-1.0727290382094479,150.0500030517578,2.9144526405117825,149.0800018310547,0.022213204467469216 8224,2018-09-19,146.22999572753906,147.7899932861328,145.32000732421875,147.07000732421875,72100.0,-0.003611330056790041,1.1666700129165244,0.6222279991862016,61.306503122679715,70.63617033691357,2.0800936860727006,-0.6369442753598946,2.5114644888696773,-0.760734822723947,12.669364934815535,2.4699859619140625,2.2686604359142564,0.029994964599609375,-4.905224745909521,4.96521467510874,-2.43761489065497,2.497604819854189,5.8000030517578125,13.561692431540026,-55.49106871713789,2.467609855254571,9,2.44500732421875,0.29500579833984375,0.470001220703125,3.2450027465820312,9.720001220703125,2,0.023798202065274054,1.728307078974757,146.75999450683594,2.2346020891614153,148.10000610351562,-1.0727290382094479,150.0500030517578,0.023798202065274054 8225,2018-09-20,147.44000244140625,147.89999389648438,146.0,146.5800018310547,39100.0,0.00827468200246484,1.134844367483048,-1.0237961163284954,63.30420555084231,70.33559649095389,0.9162791877434131,-1.6354563938618867,1.0829604157737833,-1.8305984117104117,12.105216436951482,1.899993896484375,2.4628725074437057,1.0525016784667969,-3.7647317958908957,5.869735152824489,-1.3561150587120494,3.461118415645643,4.455796508789064,31.594602338622753,-38.865591931809135,2.408616737178839,9,1.2350006103515625,-0.9150009155273438,-1.4325065612792969,2.0349960327148438,7.0699920654296875,3,0.022110651470800713,1.1666700129165244,146.22999572753906,1.728307078974757,146.75999450683594,2.2346020891614153,148.10000610351562,0.022110651470800713 8226,2018-09-21,147.77999877929688,148.63999938964844,146.25,147.85000610351562,171500.0,0.0023059979127830754,1.8969796733682283,-0.08140380759745214,59.8958112575764,69.95891352923496,0.5686737347452322,-1.7003393025975129,0.49328663692114105,-1.9417872862148329,11.367385867074596,2.3899993896484375,2.494646972764457,1.1624977111816293,-3.444595148506494,5.769590570869752,-1.1410487186624323,3.466044141025691,3.984284338378899,56.812911865242974,-13.720080699633506,2.3035464298440673,9,0.8950042724609375,-1.2549972534179688,-1.7725028991699219,1.6949996948242188,9.610000610351562,4,0.0407362587778306,1.134844367483048,147.44000244140625,1.1666700129165244,146.22999572753906,1.728307078974757,146.75999450683594,0.0407362587778306 8227,2018-09-24,146.58999633789062,148.19000244140625,146.0,147.7899932861328,63500.0,-0.00805252707562587,1.1899857331410741,17.141020052310374,53.51995419927466,68.69087376693429,1.6780417202557203,-0.2714387683810173,1.4014182313534889,-0.4890934021121893,10.54449353894323,2.19000244140625,2.4637932667403675,-0.188004302978527,-4.536612541018343,4.160603935061289,-2.362308421998449,1.9862998160413952,5.0454012639160055,38.252772556174996,-28.391798378889327,2.1743041190199106,9,2.0850067138671875,-0.06499481201171875,-0.30249786376953125,2.8850021362304688,11.660003662109375,0,0.06603457382083455,1.8969796733682283,147.77999877929688,1.134844367483048,147.44000244140625,1.1666700129165244,146.22999572753906,0.06603457382083455 8228,2018-09-25,147.52999877929688,148.5,145.32000732421875,146.33999633789062,66400.0,0.006412459682716198,1.031941031941032,-0.9916712231222105,51.98344991784228,65.38219009389242,0.7126511040783896,-0.9232656997079687,0.21947330102986484,-1.1448590906195477,10.824315524513151,3.17999267578125,2.3321498463190267,0.5389984130859489,-3.4918420283963485,4.569838854568246,-1.4764218076551856,2.5544186338270833,3.9790910169579945,66.56616677160939,3.6077875655802174,2.0154202207411474,9,1.1450042724609375,-1.0049972534179688,-1.032501220703125,1.9449996948242188,8.6300048828125,1,0.053819579116816785,1.1899857331410741,146.58999633789062,1.8969796733682283,147.77999877929688,1.134844367483048,147.44000244140625,0.053819579116816785 8229,2018-09-26,148.3699951171875,150.2899932861328,146.97000122070312,147.85000610351562,62300.0,0.005693732426224951,-1.9122753008258488,0.4369646612299328,52.49386468240452,62.34169894108277,-0.39633920494316044,-1.3455190283706315,-0.9037930160048688,-1.754800881599067,10.644028565198054,3.3199920654296875,2.2633722020497657,1.0699951171874886,-2.305423285973262,4.4454135203482394,-0.617714084392901,2.7577043187678782,3.0153130296266397,61.36813697948808,1.1956218926743887,1.6877092015803763,9,0.3050079345703125,-1.8449935913085938,-1.8299942016601562,1.1050033569335938,7.07000732421875,2,0.054930305476092345,1.031941031941032,147.52999877929688,1.1899857331410741,146.58999633789062,1.8969796733682283,147.77999877929688,0.054930305476092345 8230,2018-09-27,148.99000549316406,149.83999633789062,147.63999938964844,147.97000122070312,65500.0,0.004178812403996313,-1.619031616424919,1.9615881213686248,53.14515017572184,59.21176913009843,-1.151556547712289,-1.618486784974067,-1.7199567134469476,-2.1763387183307543,10.681284105928246,2.1999969482421875,2.1969898461763933,1.4170051574706974,-1.5306615497449911,4.364671864686386,-0.05682819613716106,2.890838511078556,2.2739966371981666,73.84323008292577,16.714251444646386,1.4738333536078496,9,-1.1850051879882812,-2.4650039672851562,-2.4500045776367188,0.48499298095703125,6.649993896484375,3,0.046714485525658045,-1.9122753008258488,148.3699951171875,1.031941031941032,147.52999877929688,1.1899857331410741,146.58999633789062,0.046714485525658045 8231,2018-09-28,150.88999938964844,152.52999877929688,147.85000610351562,149.13999938964844,151700.0,0.012752492290978301,-1.1616661380695634,1.7156790880667794,59.31371920466396,58.098241574955765,-3.2630063659764517,-3.1441217285945413,-3.8412687891003543,-3.87198193953094,11.405791793572838,4.67999267578125,1.8411491882525866,2.976998901367182,0.15488046862657256,5.799117334107791,1.565939684996863,4.388058117737501,-5.5699920654296875,77.25379565473193,21.130106273932007,1.4110592163703048,9,-1.964996337890625,-4.114997863769531,-4.5800018310546875,-1.4150009155273438,7.3699951171875,4,0.02399095454854816,-1.619031616424919,148.99000549316406,-1.9122753008258488,148.3699951171875,1.031941031941032,147.52999877929688,0.02399095454854816 8232,2018-10-01,149.25,151.77999877929688,148.1999969482422,151.0,60200.0,-0.010868840852821582,1.1631446958381737,-1.0,53.40479101946021,56.485272125607324,-1.6122731483840482,-1.2741008573236456,-2.444917823918985,-2.0389259860306197,12.71527139236627,3.5800018310546875,1.496880370565492,1.1494995117187443,-1.489979921321833,3.7889789447593216,-0.17024020480153013,2.4692392282390188,-3.7857928466796977,54.50759130946384,0.29586537743944774,1.3197397165202887,10,-0.3249969482421875,-2.4749984741210938,-3.2125015258789062,0.22499847412109375,10.970001220703125,0,0.054539359394629505,-1.1616661380695634,150.88999938964844,-1.619031616424919,148.99000549316406,-1.9122753008258488,148.3699951171875,0.054539359394629505 8233,2018-10-02,148.0800018310547,150.97000122070312,147.3800048828125,149.35000610351562,54800.0,-0.007839183711526365,-1.6891376778050189,0.7257167271205357,44.343292540763635,54.60047094983887,-0.262997875974861,0.0870165366341098,-1.5068838304625842,-0.6816727770833779,13.931819742227889,3.589996337890625,0.9775132911098865,-0.13899841308594318,-2.5274646170059043,2.249467790834018,-1.3332315150459237,1.0552346888740374,-2.474478845214861,19.964048520775016,-28.130950958394102,1.1942331019599748,10,0.845001220703125,-1.3050003051757812,-1.9300041198730469,1.3949966430664062,8.919998168945312,1,0.0686790791679508,1.1631446958381737,149.25,-1.1616661380695634,150.88999938964844,-1.619031616424919,148.99000549316406,0.0686790791679508 8234,2018-10-03,146.64999389648438,148.5,146.1199951171875,148.3699951171875,43700.0,-0.009656995656995071,1.4040319970407362,1.3543271136956183,42.439313877692484,52.28214965282222,1.377735716214488,1.5657996123173064,-0.3234693074489883,0.9087378903876981,14.516694105667103,2.3800048828125,0.6570368791770704,-1.5490058898925838,-3.9849165032164535,0.8869047234312859,-2.7669611965545187,-0.33105058323064895,-0.9059813947754094,8.268306965716544,-35.47534888724148,1.2179553066619342,10,2.2750091552734375,0.12500762939453125,-0.20499420166015625,2.8250045776367188,9.850006103515625,2,0.06484834750377022,-1.6891376778050189,148.0800018310547,1.1631446958381737,149.25,-1.1616661380695634,150.88999938964844,0.06484834750377022 8235,2018-10-04,146.5500030517578,147.3000030517578,143.2899932861328,146.4600067138672,59500.0,-0.0006818332689270123,4.044049058559336,-0.052323415127481766,38.48685135140561,49.90337632991435,1.4954681020167868,1.6553644439529194,-0.4679363161918104,1.187902011183354,14.278618430679801,4.010009765625,0.43925119958942105,-1.5884971618652344,-4.128209042778394,0.9512147190479254,-2.8583531023218143,-0.3186412214086545,5.9799957275390625,35.28146999519448,-5.157041048193946,1.2698559404565815,10,1.3599929809570312,0.964996337890625,-0.44000244140625,2.9249954223632812,8.3699951171875,3,0.06066188471185985,1.4040319970407362,146.64999389648438,-1.6891376778050189,148.0800018310547,1.1631446958381737,149.25,0.06066188471185985 8236,2018-10-05,146.7899932861328,148.3699951171875,145.82000732421875,146.5,48500.0,0.0016375996545714422,-2.090934312374576,3.2222787385554423,45.14450598983578,48.972770973310034,1.229580822091549,1.3739804244270317,-0.9894529017381615,1.1184838091044185,13.991009448704983,2.54998779296875,0.38345273673689917,-1.2775062561035213,-3.887232352959728,1.3322198407526855,-2.5823693045316247,0.027356792324582102,5.555205383300773,41.224943880402805,0.302404303492537,1.3048630484281043,10,1.1200027465820312,0.725006103515625,-0.67999267578125,2.6850051879882812,6.6300048828125,4,0.06029025484226702,4.044049058559336,146.5500030517578,1.4040319970407362,146.64999389648438,-1.6891376778050189,148.0800018310547,0.06029025484226702 8237,2018-10-08,148.97999572753906,149.38999938964844,145.6999969482422,146.58999633789062,43100.0,0.014919289744344866,1.2990621330886862,8.241568008418836,57.740592007116504,49.61245342767384,-0.6545840971662642,-0.7978596363932127,-3.3871781748666194,-0.9172966417727366,13.373720490847713,3.69000244140625,0.253176960875237,0.8749961853027344,-1.7659288203429924,3.515921190948461,-0.445466317520129,2.1954586881255977,3.1840988342285073,74.08849691148917,28.466134163934484,1.3204625028228596,10,-1.0699996948242188,-1.0699996948242188,-2.8699951171875,0.49500274658203125,3.8700103759765625,0,0.062290233893337765,-2.090934312374576,146.7899932861328,4.044049058559336,146.5500030517578,1.4040319970407362,146.64999389648438,0.062290233893337765 8238,2018-10-09,147.9499969482422,149.5,147.67999267578125,148.6300048828125,59700.0,-0.006913671693081436,-1.9835782627728098,-0.2845222210162739,55.79515379094631,49.97926332862293,0.4931127882871351,0.22642083682308112,-2.588246079898539,0.2359949021543457,13.34660343482149,1.82000732421875,0.1377394057375625,-0.1440025329589787,-2.785620225593078,2.497615159675121,-1.4648113792760284,1.176806313358071,4.036615588012694,75.04023549126615,24.314718426882713,1.3208088463170515,10,-0.04000091552734375,-0.04000091552734375,-1.8824958801269531,1.5250015258789062,4.0200042724609375,1,0.08293345404226948,1.2990621330886862,148.97999572753906,-2.090934312374576,146.7899932861328,4.044049058559336,146.5500030517578,0.08293345404226948 8239,2018-10-10,147.6300048828125,149.55999755859375,147.0399932861328,148.0,60100.0,-0.002162839283745499,-2.251580004331476,0.5441041175810614,50.6810132286765,49.70547033450678,0.7790208614344749,0.39413875663723275,-2.2289453082913155,0.6722839244286547,12.762616169187838,2.5200042724609375,0.1948729495095165,-0.35449447631836506,-2.8735823037162334,2.1645933510795032,-1.6140383900172992,0.9050494373805691,4.182675268439937,69.21863858597118,15.409222594591299,1.2595439136989384,10,0.27999114990234375,0.27999114990234375,-1.7350044250488281,1.8449935913085938,7.709991455078125,2,0.0634694493482224,-1.9835782627728098,147.9499969482422,1.2990621330886862,148.97999572753906,-2.090934312374576,146.7899932861328,0.0634694493482224 8240,2018-10-11,144.8300018310547,147.60000610351562,144.4600067138672,147.60000610351562,78100.0,-0.018966354800167062,1.2671440768997715,7.486596832728472,41.011581252411794,47.6718994509232,3.2708340210208746,3.0139435959953573,0.6992106319154914,3.5710875030641773,12.599954597737206,3.1699981689453125,0.14224474959598865,-2.941997528076172,-5.770058814125065,-0.11393624202727892,-4.356028171100633,-1.5279668850517112,6.812224582895368,7.254819242863511,-44.26724653765917,1.41403064302445,10,2.7049942016601562,3.0799942016601562,-0.12750244140625,4.644996643066406,11.0,3,0.08057721481325708,-2.251580004331476,147.6300048828125,-1.9835782627728098,147.9499969482422,1.2990621330886862,148.97999572753906,0.08057721481325708 8241,2018-10-12,145.4199981689453,146.0500030517578,144.07000732421875,146.0500030517578,60200.0,0.0040737162910406965,5.285652005425305,0.22743823505109206,46.299811894919806,46.88245732597427,2.037594551103467,2.170580682811419,0.22752227698958905,3.1418073672926994,11.92419257150826,1.9799957275390625,0.023834007663623424,-2.1205009460449276,-4.921287754410628,0.6802858623207726,-3.5208943502277634,-0.7201075418620917,6.055183582448393,24.59004091252724,-27.428630926534762,1.4003934041828459,10,1.7099990844726562,2.4899978637695312,-0.8599967956542969,4.055000305175781,8.290008544921875,4,0.06532801622623552,1.2671440768997715,144.8300018310547,-2.251580004331476,147.6300048828125,-1.9835782627728098,147.9499969482422,0.06532801622623552 8242,2018-10-15,146.39999389648438,147.19000244140625,144.92999267578125,145.42999267578125,53700.0,0.006739071241085526,-1.2944247362632255,-1.5396725440806045,46.435310336329266,47.114903747703785,0.6825926334992403,1.113799190404194,-0.6071209115783063,2.317084324140751,11.253808251786655,2.260009765625,-0.14317010088103643,-1.0555046081543082,-3.8878045495679032,1.7767953332592867,-2.47165457886112,0.36064536255250346,4.9114840856041155,42.44063236536665,-7.41823539438586,1.4161499707068,10,0.02500152587890625,1.5100021362304688,-1.7899971008300781,3.0750045776367188,6.75,0,0.04795085085471107,5.285652005425305,145.4199981689453,1.2671440768997715,144.8300018310547,-2.251580004331476,147.6300048828125,0.04795085085471107 8243,2018-10-16,150.02000427246094,150.10000610351562,146.1999969482422,146.80999755859375,85600.0,0.024726847861320067,1.314538366454312,3.3092811074406168,54.42836842256139,48.447020919355886,-2.942750189458593,-2.371020352968287,-4.064118995044083,-1.1376407650415672,11.236416659612008,3.9000091552734375,-0.506225798256736,2.401505279541027,-0.6304548260762886,5.4334653851583425,0.8855252267323692,3.9174853323496848,1.1310440157084258,98.673269531507,48.19363487803358,1.5159800528086615,10,-3.3250045776367188,-2.1100082397460938,-4.785007476806641,-0.5450057983398438,2.1299896240234375,1,0.01886416311464001,-1.2944247362632255,146.39999389648438,5.285652005425305,145.4199981689453,1.2671440768997715,144.8300018310547,0.01886416311464001 8244,2018-10-17,149.7100067138672,150.24000549316406,148.2100067138672,149.6999969482422,33400.0,-0.0020663748151262817,2.7943642690091837,0.0031183005262132137,51.96507132160271,49.94460091604445,-2.4060658516005446,-1.8835100341054272,-3.667754589816383,-0.666155151083899,11.525902238330621,2.029998779296875,-0.6790210469872306,1.9175071716308594,-1.1777065968671536,5.012720940128872,0.3699002873818529,3.465114055879866,1.2838204742614323,91.41006585764559,42.07289305246984,1.5476068842489998,10,-2.5550003051757812,-1.8000106811523438,-3.915008544921875,-0.23500823974609375,4.1599884033203125,2,0.015095814611479907,1.314538366454312,150.02000427246094,-1.2944247362632255,146.39999389648438,5.285652005425305,145.4199981689453,0.015095814611479907 8245,2018-10-18,150.6999969482422,152.05999755859375,149.24000549316406,149.6999969482422,44500.0,0.006612719190288496,-1.9375178815525955,99.90243902439025,49.45432873494715,50.42347010994572,-3.0681176017735936,-2.7581594610149693,-4.512315718324487,-1.5037072702378111,12.000300057691229,2.8199920654296875,-0.5693952021968585,2.744497680664068,-0.6054296727016322,6.0944250340297685,1.0695340039812322,4.419461357346904,-7.410003662109375,82.9786949613469,35.637217701635706,1.6749636766828455,10,-2.6349945068359375,-2.7900009155273438,-4.674999237060547,-1.2249984741210938,2.089996337890625,3,0.030789644881293876,2.7943642690091837,149.7100067138672,1.314538366454312,150.02000427246094,-1.2944247362632255,146.39999389648438,0.030789644881293876 8246,2018-10-19,153.8000030517578,154.02000427246094,150.39999389648438,150.39999389648438,51400.0,0.02057071112337394,-1.1294121342949337,3.4000091552734375,62.05619477577966,50.90298152868606,-5.664908190651801,-5.674997662024964,-7.457852971585737,-4.487905480500785,12.399509232194019,3.6200103759765625,-0.21397220488958624,5.543503570556652,1.297887514935212,9.789119626178092,3.420695542745932,7.666311598367372,-10.334609680175788,97.57974763438713,49.0319993359517,2.1228080278107173,10,-4.754997253417969,-5.1450042724609375,-7.495002746582031,-4.325004577636719,-0.0500030517578125,4,0.013198951489056476,-1.9375178815525955,150.6999969482422,2.7943642690091837,149.7100067138672,1.314538366454312,150.02000427246094,0.013198951489056476 8247,2018-10-22,156.27000427246094,156.44000244140625,152.5500030517578,153.8000030517578,82000.0,0.016059825563669916,1.7686852451182693,0.7264689910826082,70.30245260466312,52.51490361909904,-7.813775573095512,-7.781579215423079,-9.701523699726067,-6.794625869299807,13.168024135279587,3.8899993896484375,0.31788305964437313,7.529504394531244,2.054703496098483,13.004305292964006,4.792103945314864,10.266904843747625,-12.382426464843746,98.33986252196057,44.26896615928972,2.737400449216378,10,-6.0149993896484375,-6.405006408691406,-9.10250473022461,-6.795005798339844,-0.040008544921875,0,-0.016381887045515908,-1.1294121342949337,153.8000030517578,-1.9375178815525955,150.6999969482422,2.7943642690091837,149.7100067138672,-0.016381887045515908 8248,2018-10-23,155.47000122070312,157.42999267578125,152.82000732421875,154.7899932861328,41600.0,-0.005119364112661007,1.0043454464033967,0.2753067200415138,72.56913316861528,54.9469169457589,-6.520590635197834,-6.699730183506119,-8.695938776848294,-5.857169454467396,14.410635358009568,4.6099853515625,0.725266818605661,6.332501220703136,0.12482250136216066,12.540179940044112,3.2286618610326343,9.436340580373638,-10.829277935058599,78.74192582098864,18.097507739053356,3.1038393596704914,10,-4.720001220703125,-5.110008239746094,-8.302501678466797,-5.995002746582031,0.0099945068359375,1,-0.014922540078489477,1.7686852451182693,156.27000427246094,-1.1294121342949337,153.8000030517578,-1.9375178815525955,150.6999969482422,-0.014922540078489477 8249,2018-10-24,156.52000427246094,161.82000732421875,154.8699951171875,155.58999633789062,81900.0,0.006753734119209653,-4.8649635271470055,1.367642768989117,74.32895552086933,58.64884742003196,-6.902838668095512,-7.491965717585742,-9.569053562135878,-6.806766210672464,15.271160582128077,6.95001220703125,0.8090111305744472,6.97500381469726,-0.0382727642127918,13.988280393607312,3.468365525242234,10.481642104152286,-10.856139435605485,57.86961621361332,-5.735890840013013,3.506638289455021,10,-3.5749969482421875,-3.9650039672851562,-9.35250473022461,-7.045005798339844,0.3499908447265625,2,-0.027919820193523015,1.0043454464033967,155.47000122070312,1.7686852451182693,156.27000427246094,-1.1294121342949337,153.8000030517578,-0.027919820193523015 8250,2018-10-25,155.9499969482422,159.17999267578125,155.52000427246094,156.9199981689453,61100.0,-0.0036417538248114667,-3.0000166763945635,-1.0430031665818964,71.99807982645149,61.50421052353548,-5.128941404862417,-6.718246173354714,-8.823844661174036,-6.164354930329239,16.178189658639536,3.6599884033203125,1.0152895288540549,6.056996917724604,-1.5092385551605787,13.623232390609786,2.2738791812820125,9.840114654167195,-8.6705178626504,48.59891879180462,-17.10072699696893,3.7831177364425956,10,-2.5749969482421875,-3.3949966430664062,-8.349994659423828,-6.474998474121094,-1.239990234375,3,-0.013337620210053691,-4.8649635271470055,156.52000427246094,1.0043454464033967,155.47000122070312,1.7686852451182693,156.27000427246094,-0.013337620210053691 8251,2018-10-26,154.50999450683594,155.69000244140625,152.5500030517578,154.88999938964844,51200.0,-0.009233744594968951,2.1716989565512246,0.39175711813748626,63.77677319684819,63.43103973025981,-2.5299779151883115,-5.2629728109994005,-7.253032143046113,-4.638989502832601,15.702384121397051,3.399993896484375,1.3431194264018131,4.435994720458979,-3.3990819881000505,12.271071429018008,0.5184563661794641,8.353533074738493,-5.776462597381453,21.14337164763571,-41.69840148839449,3.9175383542795124,10,-0.49999237060546875,-1.9549942016601562,-6.909992218017578,-5.555000305175781,-3.8699951171875,4,-0.011131973864817013,-3.0000166763945635,155.9499969482422,-4.8649635271470055,156.52000427246094,1.0043454464033967,155.47000122070312,-0.011131973864817013 8252,2018-10-29,157.38999938964844,158.25999450683594,155.35000610351562,155.38999938964844,46900.0,0.018639602518949472,-1.7980838358495825,-5.263090266623836,71.53283909366189,65.3315364714932,-4.120413514758553,-7.907292555667226,-9.936082989858534,-7.416177273542246,15.383146456523964,3.75,2.2109278006160196,6.908999633789051,-1.565443970759702,15.383443238337804,2.6717778315146745,11.146221436063428,-7.347819938717521,52.21137116699231,-8.711988287777615,4.237221802274383,10,-2.3749923706054688,-4.834999084472656,-9.789997100830078,-8.435005187988281,-6.55999755859375,0,-0.023127259697339086,2.1716989565512246,154.50999450683594,-3.0000166763945635,155.9499969482422,-4.8649635271470055,156.52000427246094,-0.023127259697339086 8253,2018-10-30,158.25,160.3800048828125,154.39999389648438,157.14999389648438,76100.0,0.005464137579811901,1.2313407767156124,0.5500030517578125,73.64199627702216,67.74008368876203,-4.123890039855354,-8.396826532481214,-10.611188153797883,-8.185039635394475,15.649400785278067,5.980010986328125,3.0383428278782674,7.260500335693365,-1.8070595873735442,16.328060258760274,2.726720374159896,11.794280297226834,-7.030037761740289,61.48861187880543,1.5478540729287644,4.533779961533462,10,-2.7199935913085938,-5.694999694824219,-10.64999771118164,-9.295005798339844,-4.67999267578125,1,-0.012764639952359769,-1.7980838358495825,157.38999938964844,2.1716989565512246,154.50999450683594,-3.0000166763945635,155.9499969482422,-0.012764639952359769 8254,2018-10-31,156.16000366210938,158.9499969482422,140.02999877929688,158.88999938964844,84300.0,-0.013206927885564768,12.277234348983011,-2.481800527118879,76.04596294817838,70.69470971245438,-1.1429362969954013,-5.858185999469924,-8.346776489136175,-6.022957012835661,15.636771121983028,18.919998168945312,3.8296020969680455,4.695003509521484,-4.411718600490559,13.801725619533528,0.14164245451547686,9.248364564527492,5.660003662109375,79.26289948397566,12.134847229782395,4.553361055006022,10,-5.2350006103515625,-5.2350006103515625,-8.560001373291016,-7.205009460449219,-3.1300048828125,2,-0.004354558905119377,1.2313407767156124,158.25,-1.7980838358495825,157.38999938964844,2.1716989565512246,154.50999450683594,-0.004354558905119377 8255,2018-11-01,155.44000244140625,157.39999389648438,154.64999389648438,156.86000061035156,81000.0,-0.004610663446582786,1.200013427816332,0.5201466634621297,72.89761208539613,71.89931163574511,0.35776629335683197,-4.677855673396209,-7.405227279899151,-5.249173776603584,16.468863080868314,2.75,4.22706479663313,3.5305023193359375,-5.432822760181011,12.493827398852886,-0.9511602204225369,8.012164859094412,5.944204711914068,75.72481100851942,3.083137323726902,4.481662539758481,11,-4.5149993896484375,-4.5149993896484375,-7.840000152587891,-6.510002136230469,-0.6800079345703125,3,0.009199643935416724,12.277234348983011,156.16000366210938,1.2313407767156124,158.25,-1.7980838358495825,157.38999938964844,0.009199643935416724 8256,2018-11-02,155.63999938964844,156.0399932861328,153.91000366210938,155.80999755859375,59900.0,0.0012866504445505633,5.761983190834887,0.11971717475634261,71.89572544621066,72.07634195147261,0.4986602750886959,-4.406774884291366,-7.360342763420562,-5.403579529058106,17.39617226870588,2.1299896240234375,4.763199366937954,3.287998962402355,-5.482907819330734,12.058905744135444,-1.0974544284641752,7.673452353268885,5.317123596191408,76.7075967002035,0.23554502025596946,4.3854533908665445,11,-4.714996337890625,-4.714996337890625,-8.474998474121094,-6.709999084472656,3.100006103515625,4,-0.005975280643975012,1.200013427816332,155.44000244140625,12.277234348983011,156.16000366210938,1.2313407767156124,158.25,-0.005975280643975012 8257,2018-11-05,158.25999450683594,158.74000549316406,155.0,155.63999938964844,73100.0,0.01683368753188108,1.0893785696019094,-15.411901983663943,70.49748192099746,71.84615847951507,-2.0220045962273616,-6.636126602282246,-9.706410896144803,-7.989429559941755,17.75948783317356,3.7400054931640625,5.406812561084877,5.443994140624994,-3.5547178947981877,14.442706176048176,0.9446381229134033,9.943350158336585,2.2785859948730547,89.58226171927136,15.260937359975898,4.499356017711591,11,-7.334991455078125,-7.334991455078125,-10.409992218017578,-9.790000915527344,0.970001220703125,0,-0.048148587019307354,5.761983190834887,155.63999938964844,1.200013427816332,155.44000244140625,12.277234348983011,156.16000366210938,-0.048148587019307354 8258,2018-11-06,160.22000122070312,161.97999572753906,155.39999389648438,158.4600067138672,69800.0,0.012384726285217473,1.4924327151770516,0.6717548804920095,74.16088996210911,71.82748452854172,-3.617818321585588,-8.042085056735601,-11.360521204272345,-9.914724151798936,18.244987272385575,6.5800018310546875,5.6223511005175055,6.790500640869141,-2.4803191838402086,16.06132046557849,2.155090728514466,11.425910553223815,-20.19000244140625,91.98180067639198,19.00325721318582,4.635409912354678,11,-9.215003967285156,-9.215003967285156,-12.369998931884766,-12.295005798339844,-6.4799957275390625,1,-0.058606911235219106,1.0893785696019094,158.25999450683594,5.761983190834887,155.63999938964844,1.200013427816332,155.44000244140625,-0.058606911235219106 8259,2018-11-07,157.0,162.8000030517578,156.82000732421875,160.8000030517578,174500.0,-0.020097373587381062,-1.8750059604810934,-2.1590993818437183,63.135938608575586,70.84280217099995,-0.3604774667694812,-4.304825414016136,-7.830916338294401,-6.677584148616717,19.10883170710605,5.9799957275390625,5.3635600545700015,3.1019996643066463,-5.877250701783254,12.081250030396546,-1.3876255187383038,7.591624847351596,-16.53100128173827,34.758116423367056,-35.42888257307318,4.489625183044954,11,-5.584999084472656,-5.584999084472656,-9.14999771118164,-9.170005798339844,-7.339996337890625,2,-0.021847087106886987,1.4924327151770516,160.22000122070312,1.0893785696019094,158.25999450683594,5.761983190834887,155.63999938964844,-0.021847087106886987 8260,2018-11-08,156.5,158.5800018310547,155.07000732421875,157.19000244140625,68100.0,-0.0031847133757961776,1.0230508772701288,0.1815794440183587,56.314299356034034,70.01363841090948,0.25227444439403257,-3.041658408106912,-7.063938076437637,-6.186490989776814,19.54857074112856,3.5099945068359375,5.108525604220517,2.0184997558593807,-5.938097161630111,9.975096673348872,-1.9597987028853652,5.9967982146041265,-15.137761108398422,29.133819074345833,-36.03545244404246,3.978298458744744,11,-5.084999084472656,-5.084999084472656,-8.64999771118164,-8.735000610351562,-10.300003051757812,3,-0.022172531761681324,-1.8750059604810934,157.0,1.4924327151770516,160.22000122070312,1.0893785696019094,158.25999450683594,-0.022172531761681324 8261,2018-11-09,154.9199981689453,157.75,148.72999572753906,151.49000549316406,123200.0,-0.01009585834539739,-1.0156406636796989,-4.970986289252543,46.705698545017476,67.25506723883788,2.1194324559001245,-0.7520041394180055,-5.247866386543592,-4.6289850121961535,20.08913860379983,9.020004272460938,4.653532516628985,-0.03650207519530113,-6.7530060919158075,6.680001941525205,-3.3947540835555685,3.3217499331649663,-12.700248710937473,43.994308593936395,-16.277716883200952,3.3582520083602567,11,-3.5049972534179688,-3.5049972534179688,-7.207500457763672,-7.154998779296875,-5.3699951171875,4,-0.001032814768916368,1.0230508772701288,156.5,-1.8750059604810934,157.0,1.4924327151770516,160.22000122070312,-0.001032814768916368 8262,2018-11-12,153.4199981689453,157.66000366210938,153.39999389648438,153.72000122070312,59200.0,-0.009682416845656072,-24.058026298074765,-0.0874646333434169,45.162809487084765,64.09071315106705,3.3492779757239646,1.371183901083839,-3.56981499646821,-3.1690540715896134,21.168812302133066,4.260009765625,4.234559021041463,-1.8875022888183537,-7.335095465370642,3.560090887733935,-4.611298877094498,0.8362942994577907,-10.37703856718747,33.33333333333333,-23.586075277042106,2.723796588276144,11,-2.0049972534179688,-2.0049972534179688,-5.707500457763672,-5.654998779296875,-5.399993896484375,0,0.034676100819401645,-1.0156406636796989,154.9199981689453,1.0230508772701288,156.5,-1.8750059604810934,157.0,0.034676100819401645 8263,2018-11-13,152.85000610351562,154.4199981689453,152.16000366210938,153.3800048828125,51700.0,-0.003715239683434346,-1.3664818572547015,1.7666446264177813,41.13955340611279,60.21222320194865,3.4338309501930837,2.2810120331119776,-2.8314940444790864,-2.657861489393497,21.929022848330142,2.2599945068359375,4.125042110637196,-2.59899444580077,-7.596751970408519,2.3987630788069794,-5.09787320810463,-0.10011568349690947,-9.016764763757777,29.282219127809373,-26.38029594825998,2.4988787623038693,11,2.9149932861328125,-1.4350051879882812,-4.940010070800781,-5.0850067138671875,-10.260009765625,1,0.041740198686696095,-24.058026298074765,153.4199981689453,-1.0156406636796989,154.9199981689453,1.0230508772701288,156.5,0.041740198686696095 8264,2018-11-14,151.97000122070312,153.5,150.0399932861328,153.24000549316406,42000.0,-0.005757310092722734,2.865943789479068,2.3962399953935627,40.532837967227735,56.61613718881883,4.086744849842177,3.5194555646556296,-1.8331141279496421,-1.8407734069169805,22.81025245279473,3.4600067138671875,3.516670409065341,-3.591999053955078,-8.123886394771432,0.9398882868612759,-5.857942724363255,-1.3260553835469011,-7.378089412465272,32.89343640109677,-22.685099489208405,2.2659436704081806,11,3.7949981689453125,-0.5550003051757812,-4.060005187988281,-4.290000915527344,-11.290008544921903,2,0.011647063619420583,-1.3664818572547015,152.85000610351562,-24.058026298074765,153.4199981689453,-1.0156406636796989,154.9199981689453,0.011647063619420583 8265,2018-11-15,155.33999633789062,155.64999389648438,150.9499969482422,151.2100067138672,81300.0,0.022175397052825785,-1.0215000836770656,-3.251949393855655,51.80828309678329,54.38419914999358,0.7834613665968675,0.5427268665093266,-5.066022585471757,-5.290334384451711,22.944815720242076,4.6999969482421875,2.8089965482307093,-0.4540039062499943,-4.3712866195834295,3.463278807083441,-2.412645262916726,1.5046374504167375,-10.019760879911985,73.28156850803961,12.79585620910889,1.958641356666723,11,0.4250030517578125,-3.9249954223632812,-7.430000305175781,-8.004997253417969,-11.919998168945312,3,-0.036564908006218255,2.865943789479068,151.97000122070312,-1.3664818572547015,152.85000610351562,-24.058026298074765,153.4199981689453,-0.036564908006218255 8266,2018-11-16,155.8300018310547,156.60000610351562,153.07000732421875,154.4499969482422,103000.0,0.0031544064936002147,1.417796264749224,0.3341424575948689,46.20623116771311,51.685171288517544,0.3612291720824601,0.2240907811522277,-5.424928540396792,-5.814752895431127,22.424757446635795,3.529998779296875,2.190199266859679,-0.06549835205078125,-3.8687786502225663,3.737781946121004,-1.9671385011366738,1.8361417970351113,-9.81057566932489,75.98426064058792,13.854906761910385,1.9016401490858974,11,-0.06500244140625,-4.415000915527344,-8.107505798339844,-9.615005493164062,-11.199996948242188,4,-0.06179814393670491,-1.0215000836770656,155.33999633789062,2.865943789479068,151.97000122070312,-1.3664818572547015,152.85000610351562,-0.06179814393670491 8267,2018-11-19,153.7100067138672,156.2100067138672,152.3000030517578,156.2100067138672,50700.0,-0.013604537587607268,2.1280029296875,-1.8115877930119417,39.59671187661496,47.844707056795976,1.975700462014487,2.2582451031991013,-3.1964098292182825,-3.726998500632078,21.303406776529503,3.910003662109375,1.6300248224971199,-2.0574935913085994,-5.978205634368635,1.863218451751436,-4.017849612838631,-0.09713756977856747,-7.019357476536271,55.945217332647935,-6.006377724659437,1.960356021530019,11,2.05499267578125,-2.2950057983398438,-6.190010070800781,-7.4950103759765625,-10.780014038085938,0,-0.02706397423983764,1.417796264749224,155.8300018310547,-1.0215000836770656,155.33999633789062,2.865943789479068,151.97000122070312,-0.02706397423983764 8268,2018-11-20,153.14999389648438,156.10000610351562,151.3300018310547,153.86000061035156,44200.0,-0.0036433074811146327,-1.1931100283778997,0.284002685546875,42.582532040435396,45.5609952158915,1.5951092672030427,2.777964751829586,-2.5302090977335183,-3.1882800032216494,19.95509749785193,4.7700042724609375,1.0638221405658896,-2.5015060424804574,-6.5928481536859636,1.5898360687250488,-4.5471770980832105,-0.4558349868777043,-5.814970506576373,47.408453259582664,-11.8430729019855,2.04567105560276,11,0.5050048828125,-1.7349929809570312,-5.9824981689453125,-6.93499755859375,-8.55999755859375,1,-0.03349650557277106,2.1280029296875,153.7100067138672,1.417796264749224,155.8300018310547,-1.0215000836770656,155.33999633789062,-0.03349650557277106 8269,2018-11-21,152.14999389648438,154.5,151.1999969482422,153.16000366210938,27600.0,-0.006529546456762625,-1.268040480310419,1.4225355139584364,42.00289894635021,43.970839614815524,2.0504087150169426,3.6193543994868946,-1.486644771204027,-2.2227906267492017,17.670701060700456,3.3000030517578125,0.2966122366277091,-3.283005523681652,-7.637362725401488,1.0713516780381838,-5.46018412454157,-1.1058269228217341,-4.196371320102372,21.23884962420229,-34.444730302358266,2.1771786008599143,11,1.0900039672851562,-0.7349929809570312,-4.847496032714844,-5.93499755859375,-11.149993896484375,2,-0.06283271733219997,-1.1931100283778997,153.14999389648438,2.1280029296875,153.7100067138672,1.417796264749224,155.8300018310547,-0.06283271733219997 8270,2018-11-23,153.8699951171875,154.6999969482422,152.1199951171875,152.13999938964844,13100.0,0.011304642061788828,-1.9152492693902534,-1.7128504955281605,45.99365472328003,43.89172363462247,-0.09151540236612732,1.8293253037730324,-3.1183406601756474,-3.9740381121289943,15.243619963843821,2.5800018310546875,-0.7865529570432841,-1.4590042114257926,-5.860472917665533,2.9424644948139473,-3.6597385645456484,0.7417301416940631,-5.322517321790457,49.44432670707413,-3.4319763135353227,2.2007343531198678,11,-0.01999664306640625,-2.4549942016601562,-6.337493896484375,-7.274993896484375,-10.849990844726562,4,-0.08572173172138442,-1.268040480310419,152.14999389648438,-1.1931100283778997,153.14999389648438,2.1280029296875,153.7100067138672,-0.08572173172138442 8271,2018-11-26,152.7899932861328,153.97999572753906,150.94000244140625,153.6999969482422,41500.0,-0.007018924191374398,3.1360418526438165,-0.526014976582552,36.69100645546442,42.95041218666466,0.7314956449444878,2.923764945750918,-1.992033371197067,-2.9716379663515227,14.075508955855861,3.0399932861328125,-1.4599834997837888,-2.453005981445301,-6.987070377308953,2.081058414418351,-4.720038179377127,-0.18597378351347515,-3.6724144804813363,35.104162142598625,-12.58673504922777,2.267032197931828,11,0.5300064086914062,-1.3749923706054688,-4.802494049072266,-6.014991760253906,-7.9499969482421875,0,-0.061325973747771045,-1.9152492693902534,153.8699951171875,-1.268040480310419,152.14999389648438,-1.1931100283778997,153.14999389648438,-0.061325973747771045 8272,2018-11-27,153.75,154.55999755859375,151.64999389648438,152.32000732421875,48800.0,0.006283177930830552,-1.1010708619777896,-1.5714141990006372,33.45269779820953,42.09631711911985,-0.19755226514584479,1.7677077419640739,-2.830760699257155,-4.0462856526117434,12.262202738466442,2.910003662109375,-1.8926291184924935,-1.3109992980957088,-5.773857062111432,3.1518584659200144,-3.5424281801035704,0.9204295839121528,-4.085124224504284,54.45727837807467,11.857936821439488,2.2314288820078607,11,-0.43000030517578125,-2.3349990844726562,-4.899997711181641,-6.2299957275390625,-8.339996337890625,1,-0.059317041412601634,3.1360418526438165,152.7899932861328,-1.9152492693902534,153.8699951171875,-1.268040480310419,152.14999389648438,-0.059317041412601634 8273,2018-11-28,156.22999572753906,157.1699981689453,153.75999450683594,153.75999450683594,53100.0,0.016130053512449116,-1.7611352039240398,1.7272824277604677,47.953206412094104,42.92080250188278,-2.400068600661598,-0.9184714990355474,-5.114959567623032,-6.565393373605104,9.71108952275965,3.4199981689453125,-1.916261392206252,1.2699966430664062,-2.975100307434815,5.515093593567627,-0.8525518321841901,3.3925451183170026,-6.039714860992859,84.91166796068471,39.61355840855837,2.1225484752506043,11,-2.1749954223632812,-4.814994812011719,-6.169994354248047,-7.499992370605469,-7.529998779296875,2,-0.08513091861663147,-1.1010708619777896,153.75,3.1360418526438165,152.7899932861328,-1.9152492693902534,153.8699951171875,-0.08513091861663147 8274,2018-11-29,155.47999572753906,158.41000366210938,154.72000122070312,155.99000549316406,50600.0,-0.00480061460993686,-2.6354725717464182,-0.2064815844422205,47.32422983595612,42.42257436179087,-1.2290651566669624,-0.23402674363117626,-4.156754808059873,-5.887046579640867,9.685266951939335,3.69000244140625,-1.7985642855690571,0.5539970397949219,-3.661420615703861,4.769414695293705,-1.5537117879544837,2.6617058675443275,-4.785325973584406,60.77633928024283,12.878629365278364,2.107708827749393,11,-0.80499267578125,-4.064994812011719,-4.924999237060547,-6.254997253417969,-7.769989013671875,3,-0.07004116084960488,-1.7611352039240398,156.22999572753906,-1.1010708619777896,153.75,3.1360418526438165,152.7899932861328,-0.07004116084960488 8275,2018-11-30,156.8699951171875,157.1199951171875,155.1699981689453,155.1699981689453,74500.0,0.00894005291898936,-1.2941181750455522,-3.3332635232168504,55.16692071013573,43.41820653317116,-2.658813201035656,-1.5930797304191628,-5.3571128936508785,-7.321863893251361,9.658048897304974,1.9499969482421875,-1.4855445193076093,1.8724967956542855,-2.4272944319618546,6.172288023270426,-0.27739881815378453,4.0223924094623555,-5.691112031320728,79.38409245966737,29.712355014533607,2.1498956138080736,11,-2.1949920654296875,-5.454994201660156,-4.119991302490234,-5.449989318847656,-7.959991455078125,4,-0.10116654306855843,-2.6354725717464182,155.47999572753906,-1.7611352039240398,156.22999572753906,-1.1010708619777896,153.75,-0.10116654306855843 8276,2018-12-03,154.7100067138672,156.61000061035156,153.02000427246094,156.61000061035156,43600.0,-0.013769289670129248,2.77895565299796,-1.1176454748633438,53.30263344995539,44.94108670798676,-0.7536588162628846,0.5203418118269383,-3.0396332224755724,-5.234877384059558,9.67371360563354,3.8499908447265625,-1.1100397277779166,-0.2409919738769588,-4.531632248468583,4.049648300714665,-2.3863121111727708,1.9043281634188531,-3.0662788293647623,45.26639640290368,-6.204686013456801,2.145320137295808,12,-0.035003662109375,-3.2950057983398438,-1.7450065612792969,-3.2900009155273438,-5.82000732421875,0,-0.07556073902205085,-1.2941181750455522,156.8699951171875,-2.6354725717464182,155.47999572753906,-1.7611352039240398,156.22999572753906,-0.07556073902205085 8277,2018-12-04,150.63999938964844,155.4499969482422,150.00999450683594,154.6999969482422,48900.0,-0.026307330796941586,-1.0451108842054542,2.1368476846720954,45.201898899817465,45.23212747014033,3.1682463361254634,4.205843673077368,1.182181862485976,-1.2688265671050374,10.544612690463435,5.44000244140625,-1.3801421376142855,-3.9299995422363168,-8.335202606469494,0.47520352199686045,-6.13260107435292,-1.727398010119714,12.160003662109375,7.500049954314508,-44.84543282926436,2.202601532116594,12,3.5699996948242188,0.7750015258789062,2.6425018310546875,0.7800064086914062,-2.94000244140625,1,-0.03850241021812151,2.77895565299796,154.7100067138672,-1.2941181750455522,156.8699951171875,-2.6354725717464182,155.47999572753906,-0.03850241021812151 8278,2018-12-06,150.8300018310547,152.0,148.07000732421875,150.02000427246094,50100.0,0.0012613013952209595,1.4952382797740726,-0.19950690780077873,47.44852551952598,45.83719708938208,2.9218035909143794,3.4533518034900226,1.1190212494229854,-1.5454914979847558,11.185086170955937,3.92999267578125,-1.5619464486649974,-3.2704971313476676,-7.104803895014925,0.5638096323195896,-5.187650513181296,-1.353343749514039,11.7142010498047,26.69241280794284,-26.952278253065447,1.91715338183363,12,2.410003662109375,0.5849990844726562,2.9550018310546875,0.5900039672851562,-4.8300018310546875,3,-0.03593448321386539,-1.0451108842054542,150.63999938964844,2.77895565299796,154.7100067138672,-1.2941181750455522,156.8699951171875,-0.03593448321386539 8279,2018-12-07,153.57000732421875,153.69000244140625,150.9199981689453,150.9199981689453,63200.0,0.01816618351721,-1.0905620397187785,3.271626102026976,45.92356696851533,45.82940956107489,0.4519358152326731,0.4671557065876186,-1.4867678441129897,-4.379939202783987,11.524431920873251,2.8600006103515625,-1.3444100486892978,-0.35899200439453693,-3.9461074654917354,3.2281234567026615,-2.152549734943136,1.4345657261540623,8.395227734374998,60.773562636992075,9.21570946879934,1.7935577305486006,12,-0.3300018310546875,-2.1550064086914062,0.47249603271484375,-2.1500015258789062,-9.730010986328125,4,-0.03171198895429461,1.4952382797740726,150.8300018310547,-1.0451108842054542,150.63999938964844,2.77895565299796,154.7100067138672,-0.03171198895429461 8280,2018-12-10,153.02999877929688,154.05999755859375,149.86000061035156,154.05999755859375,54200.0,-0.0035163672538075508,7.155343545376433,-0.38867744182966646,43.56617685729613,46.59331738350064,0.9613572929626457,0.7735306264191877,-0.8360384402050727,-3.895999358392004,12.359973499255636,4.1999969482421875,-1.1841377510974098,-0.7255004882812557,-4.1194967180101685,2.668495741447657,-2.4224986031457263,0.9714976265832149,8.379427169921883,58.079570895355715,9.21445309258543,1.6969981148644617,12,0.2100067138671875,2.4050064086914062,-2.1049957275390625,-2.1049957275390625,-7.2700042724609375,0,-0.03476437370363106,-1.0905620397187785,153.57000732421875,1.4952382797740726,150.8300018310547,-1.0451108842054542,150.63999938964844,-0.03476437370363106 8281,2018-12-11,154.75999450683594,155.60000610351562,152.35000610351562,153.92999267578125,46900.0,0.011304945052205806,1.589615616090263,-0.8058279754673936,52.45668351295888,48.70487135180612,-0.5138424534776505,-1.0214363622213511,-2.494179636318364,-5.693969087037942,12.44286584167839,3.25,-0.8724071094429178,1.012495422363287,-2.37068036288656,4.395671207613134,-0.6790924702616223,2.704083314988196,6.115854697382815,88.84446569912824,39.18643155687903,1.691587892624917,12,-1.519989013671875,0.6750106811523438,-3.834991455078125,-3.834991455078125,-7.519989013671875,1,-0.03780040742033086,7.155343545376433,153.02999877929688,-1.0905620397187785,153.57000732421875,1.4952382797740726,150.8300018310547,-0.03780040742033086 8282,2018-12-12,158.74000549316406,159.75,152.36000061035156,155.5500030517578,50300.0,0.02571731149907941,1.8368566257226704,3.843367956613659,61.27472010705148,50.18503954013472,-4.147764960456129,-4.8300915518344425,-6.301736360121765,-9.718861767846448,12.196808984183725,7.3899993896484375,-0.6641071354514736,4.72650604248048,0.6801779639512233,8.772834121009737,2.7033420032158517,6.7496700817451085,1.623610035854682,91.35278133409976,39.69957809209716,2.0231640392646257,12,-4.8300018310546875,-3.3050003051757812,-7.81500244140625,-7.81500244140625,-14.20001220703125,2,-0.06205118913102092,1.589615616090263,154.75999450683594,7.155343545376433,153.02999877929688,-1.0905620397187785,153.57000732421875,-0.06205118913102092 8283,2018-12-13,159.22999572753906,159.86000061035156,156.97999572753906,158.7899932861328,53200.0,0.0030867469914261925,2.3882167091516173,0.13793169425045443,64.5798964941884,52.10233583549386,-4.657208129923049,-5.0779509960487985,-6.572304660671364,-10.23633116007747,11.723097765010543,2.8800048828125,-0.1011477905251752,4.897496795654291,0.2727677253966192,9.522225865911963,2.585132260525455,7.209861330783127,0.6418754732876835,93.699951171875,36.621553286582056,2.31236453512884,12,-5.264991760253906,-3.7949905395507812,-8.30499267578125,-8.30499267578125,-13.019989013671875,3,-0.07241097210745417,1.8368566257226704,158.74000549316406,1.589615616090263,154.75999450683594,7.155343545376433,153.02999877929688,-0.07241097210745417 8284,2018-12-14,153.74000549316406,158.52000427246094,153.2100067138672,158.1300048828125,52800.0,-0.03447836702683216,1.0541583904185396,-9.977215980024969,49.76828946545286,51.50248791941799,0.6258199855322459,0.5812431949435108,-0.8760621707361338,-4.802669874351807,11.09579605862662,6.019989013671875,0.3534488940191238,-0.6809936523437443,-5.181439768393602,3.8194524637061136,-2.931216710368659,1.5692294056811704,6.1199951171875,38.800048828125,-18.449057610763127,2.250223058024922,12,0.22499847412109375,1.6949996948242188,-2.7350082397460938,-2.7350082397460938,-7.94000244140625,4,-0.050344771800520216,2.3882167091516173,159.22999572753906,1.8368566257226704,158.74000549316406,1.589615616090263,154.75999450683594,-0.050344771800520216 8285,2018-12-17,149.66000366210938,153.88999938964844,145.75,153.1999969482422,57200.0,-0.026538322396743363,2.308944072795616,0.8063767148761048,44.95975955492499,50.57550193108128,3.995723037841259,4.441620101383762,3.3702579098101637,-0.799142495209054,11.420690878325512,8.139999389648438,0.16735227841360256,-4.476995849609381,-9.427614709806392,0.47362301058763023,-6.9523052797079,-2.001686419510861,10.199996948242188,27.71086812881402,-31.003516549030046,2.475309430098508,12,3.1449966430664062,3.1449966430664062,1.7549972534179688,1.7549972534179688,-5.1100006103515625,0,-0.03888819445279923,1.0541583904185396,153.74000549316406,2.3882167091516173,159.22999572753906,1.8368566257226704,158.74000549316406,-0.03888819445279923 8286,2018-12-18,146.1999969482422,152.0800018310547,144.83999633789062,149.89999389648438,86000.0,-0.023119114186839873,-1.2554540679420356,1.0451988603300906,38.748133584205085,49.85841689601324,6.841046632323952,7.529206020639947,6.952069628629914,2.546249062901609,12.033580378890681,7.2400054931640625,-0.06453633906696155,-7.455502319335949,-13.471426483491939,-1.4395781551799587,-10.463464401413944,-4.447540237257954,12.813403625488291,9.054595362832973,-48.1246452736805,3.007962082077989,12,6.150001525878906,6.150001525878906,5.215003967285156,5.215003967285156,-6.1999969482421875,1,-0.0030095926852995447,2.308944072795616,149.66000366210938,1.0541583904185396,153.74000549316406,2.3882167091516173,159.22999572753906,-0.0030095926852995447 8287,2018-12-19,149.5500030517578,150.8699951171875,144.9199981689453,146.67999267578125,83000.0,0.022913858915480034,1.1597106642703052,-0.7756791197733449,40.29635376260667,49.063731145244425,3.7103472713481835,4.059706511859559,3.6947061231036855,-0.8732307334581719,12.530134216058157,5.9499969482421875,-0.5486124743402456,-3.897496032714855,-10.186931258805203,2.3919391933754923,-7.042213645760029,-0.7527784196696814,8.329525183105488,31.3582248608474,-21.391321142179834,3.144717613045172,12,2.7999954223632812,2.7999954223632812,1.8649978637695312,1.8649978637695312,7.2700042724609375,2,-0.015446322376832633,-1.2554540679420356,146.1999969482422,2.308944072795616,149.66000366210938,1.0541583904185396,153.74000549316406,-0.015446322376832633 8288,2018-12-20,148.02000427246094,150.0,146.35000610351562,149.55999755859375,156200.0,-0.010230683704950172,2.0165261637988108,-0.5365810866132522,39.40342490337548,48.33927091578444,5.363901539631598,5.465913997511507,5.334683889960587,0.5741793818712893,12.86428212269376,3.649993896484375,-0.9123653654441739,-5.170995330810541,-11.913618268362939,1.5716276067418562,-8.542306799586726,-1.7996838620343567,8.81636141064456,23.24565855356133,-27.31171938328472,3.3713114687761965,12,4.329994201660156,4.329994201660156,3.3949966430664062,3.3949966430664062,2.4799957275390625,3,-0.02351040998433196,1.1597106642703052,149.5500030517578,-1.2554540679420356,146.1999969482422,2.308944072795616,149.66000366210938,-0.02351040998433196 8289,2018-12-21,142.58999633789062,150.0500030517578,142.5399932861328,147.44000244140625,209600.0,-0.03668428440641902,-2.034339897165263,3.1493683428288333,31.804292523741722,47.03239487872284,10.138805183558873,10.69112822189814,10.824157052913023,6.0273007037974935,13.39884991597628,7.510009765625,-0.9097238580441456,-10.123003387451178,-18.365090234278625,-1.8809165406237298,-14.244046810864916,-6.0019599640374395,13.286659797597679,0.4405552851845977,-44.550791312886375,4.121043423413726,12,8.610000610351562,8.610000610351562,11.000003814697266,8.825004577636719,11.760009765625,4,0.025387547997394844,2.0165261637988108,148.02000427246094,1.1597106642703052,149.5500030517578,-1.2554540679420356,146.1999969482422,0.025387547997394844 8290,2018-12-24,140.67999267578122,143.72000122070312,140.67999267578122,141.80999755859375,44800.0,-0.013395074767961535,-4.380522847574588,0.2329904042787537,32.00820584748814,44.760341804781646,11.301168922965218,12.187145107228702,12.862923855626605,8.009263050750945,14.109181672593095,3.0400085449219034,-1.0498412016385714,-11.373506927490268,-21.186846840222074,-1.5601670147584628,-16.28017688385617,-6.466836971124366,13.862997174771522,0.0,-43.09944574873718,4.906669956365898,12,9.590003967285185,9.590003967285185,12.910007476806669,10.735008239746122,14.120010375976591,0,0.03639473018580852,-2.034339897165263,142.58999633789062,2.0165261637988108,148.02000427246094,1.1597106642703052,149.5500030517578,0.03639473018580852 8291,2018-12-26,143.4199981689453,144.17999267578125,138.64999389648438,140.9499969482422,51700.0,0.019476866902309764,1.7719359970629627,-2.1858323430916595,40.41423968675349,42.44251064697075,7.580602861176402,9.17982495334951,10.26715516792305,5.348299392796491,14.701835533325383,5.529998779296875,-1.323114704200833,-8.165001678466808,-18.698535846218647,2.3685324892850304,-13.431768762342728,-2.898234594590889,9.459432020634836,39.034400948991696,-8.214188378947107,5.266767083875923,12,5.834999084472656,5.834999084472656,10.170001983642578,7.995002746582031,15.020004272460938,2,0.007878991055915163,-4.380522847574588,140.67999267578122,-2.034339897165263,142.58999633789062,2.0165261637988108,148.02000427246094,0.007878991055915163 8292,2018-12-27,144.6300048828125,144.6300048828125,140.00999450683594,142.6300048828125,72000.0,0.008436806089216597,3.6200103759765625,0.8097161990189901,41.98553414584596,39.93202594159938,4.647323499805793,7.64342103743266,9.186826468779714,4.231719681922925,15.448247333184128,4.6200103759765625,-1.502144080501381,-6.49899520874024,-17.420378276641088,4.422387859160608,-11.959686742690678,-1.0383036747898018,6.257304225734231,52.456194594912944,2.4996787106391167,5.4606915339504285,12,3.9549942016601562,4.624992370605469,8.95999526977539,6.784996032714844,13.629989624023438,3,-0.03201275479845278,1.7719359970629627,143.4199981689453,-4.380522847574588,140.67999267578122,-2.034339897165263,142.58999633789062,-0.03201275479845278 8293,2018-12-28,142.92999267578125,147.6699981689453,141.10000610351562,145.10000610351562,62300.0,-0.011754215236379872,-1.2538618173442841,-1.0850067138671875,35.86609739506355,38.38733793377834,4.2376617187054535,8.744264688305861,10.882734471028044,6.002649963053955,16.649627294226384,6.5699920654296875,-2.1441802209058096,-7.534007263183582,-18.762944979420723,3.6949304530535585,-13.148476121302139,-1.9195384050650262,6.244092303076741,37.543818789979,-10.58818010283781,5.614468858118567,12,3.3400039672851562,6.325004577636719,10.66000747680664,8.485008239746094,15.310012817382812,4,0.09718054544328747,3.6200103759765625,144.6300048828125,1.7719359970629627,143.4199981689453,-4.380522847574588,140.67999267578122,0.09718054544328747 8294,2018-12-31,144.58999633789062,145.24000549316406,141.72000122070312,143.52000427246094,64900.0,0.011614103037665968,1.970454735676438,-0.49308084998663987,39.11249526607979,37.73764190168443,1.2775866308295463,6.56307036777315,9.247825048745597,4.386094881505869,18.242550949199526,3.5200042724609375,-3.4260983096905875,-5.329503631591791,-16.590400584143907,5.931393320960325,-10.95995210786785,0.30094484468426685,3.110715889435056,65.85365441058303,18.1959140509487,5.630448476276059,12,0.7750015258789062,4.665000915527344,7.945003509521484,6.825004577636719,11.82000732421875,0,0.04087422236527605,-1.2538618173442841,142.92999267578125,3.6200103759765625,144.6300048828125,1.7719359970629627,143.4199981689453,0.04087422236527605 8295,2019-01-02,141.0,144.0399932861328,139.1199951171875,143.4199981689453,112800.0,-0.02482880163784784,1.6885321081793205,-2.2616973033098984,33.062554586178095,37.105910901903655,3.9224657320871756,9.384303944320692,12.789801717161652,8.021778566908097,20.067226488830787,5.470001220703125,-5.068733620774594,-8.126000213623058,-19.55995067973683,3.3079502524907127,-13.84297544667993,-2.409024980566187,6.6699981689453125,26.05327040354572,-15.717381101021562,5.716975233056882,1,3.7599945068359375,8.254997253417969,11.327499389648438,10.415000915527344,17.990005493164062,2,0.09468089435117455,1.970454735676438,144.58999633789062,-1.2538618173442841,142.92999267578125,3.6200103759765625,144.6300048828125,0.09468089435117455 8296,2019-01-03,143.02000427246094,145.91000366210938,140.27000427246094,140.60000610351562,84300.0,0.014326271435893156,-2.6623350887535855,-1.0,29.668924828624952,35.92508546479457,1.5689322011680815,6.791830423823313,10.64432258762551,6.044822363869571,21.2490820980959,5.6399993896484375,-5.934287100262225,-5.521495819091797,-16.948716879046003,5.9057252408624095,-11.2351063490689,0.1921147108853063,3.387193298339838,45.61412588585716,9.697428548141822,5.713610529977109,1,1.3299942016601562,6.234992980957031,9.612495422363281,8.394996643066406,16.720001220703125,3,0.08236609164725883,1.6885321081793205,141.0,1.970454735676438,144.58999633789062,-1.2538618173442841,142.92999267578125,0.08236609164725883 8297,2019-01-04,144.83999633789062,147.3699951171875,143.16000366210938,144.19000244140625,88200.0,0.012725437079154966,-2.1070145606468396,0.2685927224348506,32.00801896529556,35.103373693896806,-1.105712988152419,4.759035626142747,8.637789407724028,4.298697917564965,21.664415080513937,4.3499908447265625,-6.3368000357167205,-3.41150360107423,-14.908661047854707,8.085653845706247,-9.160082324464469,2.3370751223160084,-6.19000244140625,66.90057519367947,36.71122359377736,5.748578723390243,1,-0.48999786376953125,4.415000915527344,7.527503967285156,6.575004577636719,14.350006103515625,4,0.09389675812880305,-2.6623350887535855,143.02000427246094,1.6885321081793205,141.0,1.970454735676438,144.58999633789062,0.09389675812880305 8298,2019-01-07,145.41000366210938,147.8699951171875,142.8300018310547,144.3699951171875,79500.0,0.003935427634843336,-1.4466015821753428,1.6000281703366355,38.12376786661395,35.80553762088261,-2.3298969205986566,3.9654676338666945,7.909808865521541,3.798639121551844,21.653904377032486,5.0399932861328125,-6.219399094343743,-2.5704963684082145,-14.067256548358102,8.926263811541673,-8.318876458383158,3.1778837215667295,-6.585609741210931,71.88581194196428,41.01822433125058,5.748380089974947,1,-2.1500091552734375,3.8449935913085938,6.957496643066406,6.004997253417969,12.42999267578125,0,0.08837074837427417,-2.1070145606468396,144.83999633789062,-2.6623350887535855,143.02000427246094,1.6885321081793205,141.0,0.08837074837427417 8299,2019-01-08,148.6999969482422,149.3000030517578,145.5,146.14999389648438,70200.0,0.022625632372431648,1.0266600477699879,2.4519058657824466,48.599758655056114,37.649043488390156,-5.209919926745329,0.3076940759140996,4.462965389755283,0.5760814909626788,22.003987790280434,3.8899993896484375,-6.345470155767714,0.9629974365234375,-10.237781046691651,12.163775919738526,-4.637391805084093,6.563386678130968,-9.513778979492173,94.10603501124922,60.243323413410785,5.60038924160754,1,-4.724998474121094,0.5550003051757812,4.035003662109375,2.7150039672851562,8.620010375976562,1,0.0641560776106973,-1.4466015821753428,145.41000366210938,-2.1070145606468396,144.83999633789062,-2.6623350887535855,143.02000427246094,0.0641560776106973 8300,2019-01-09,147.7100067138672,151.0,146.10000610351562,148.74000549316406,63600.0,-0.006657634530548018,-1.3058794806985294,-0.4039206065211798,52.37348071810742,38.97784804742949,-3.4842596715349714,0.9261738234287407,5.299743601492452,1.629074078445285,21.986065640855458,4.899993896484375,-6.358440962692697,0.23900680541993324,-10.681689192050044,11.15970280288991,-5.221341193315055,5.699354804154922,-7.916961640136719,69.33835418322784,31.001750540658207,5.460347998734991,1,-2.6500091552734375,1.5449905395507812,5.334995269775391,3.7049942016601562,9.269989013671875,2,0.05889917102972708,1.0266600477699879,148.6999969482422,-1.4466015821753428,145.41000366210938,-2.1070145606468396,144.83999633789062,0.05889917102972708 8301,2019-01-10,148.91000366210938,150.0,146.1199951171875,147.2100067138672,66100.0,0.008124005779559296,1.0000078653762206,-1.6504844300909602,48.92110758365448,39.7484673182971,-4.272948855413659,-0.7742576567575554,4.003742485074042,0.48420886560413123,22.422746512736882,3.8800048828125,-5.49649570471567,1.7315032958984489,-8.66811992583959,12.131126517636488,-3.468308314970585,6.931314906767483,-8.22040219427734,74.41864374174727,33.7452744279347,5.199811610869024,1,-3.850006103515625,0.34499359130859375,4.134998321533203,2.5049972534179688,8.009994506835938,3,0.06769190506453238,-1.3058794806985294,147.7100067138672,1.0266600477699879,148.6999969482422,-1.4466015821753428,145.41000366210938,0.06769190506453238 8302,2019-01-11,148.88999938964844,150.44000244140625,147.7100067138672,149.2100067138672,58000.0,-0.00013433800261219986,-1.0373158122480586,-0.1882399404008581,51.54528305977754,41.49059905882088,-4.0064357663331975,-1.6127120944342437,3.8326853698111734,0.5746375892292406,23.794848456381164,2.7299957275390625,-4.4405658831339,2.2039993286132926,-6.71826698811816,11.126265645344745,-2.2571338297524335,6.665132486979019,-7.375566039242955,74.17379335075239,30.003133007216263,4.461133158365729,1,-3.8300018310546875,0.36499786376953125,4.155002593994141,2.5250015258789062,7.850006103515625,4,0.07287263179524173,1.0000078653762206,148.91000366210938,-1.3058794806985294,147.7100067138672,1.0266600477699879,148.6999969482422,0.07287263179524173 8303,2019-01-14,147.6999969482422,149.57000732421875,147.6999969482422,148.72999572753906,92300.0,-0.007992494098223446,-2.631092412076679,3.2186725157352662,60.68589829907073,43.88764384026432,-2.311758136983741,-1.402715862514043,4.786134587409066,1.8159262871108126,25.215245999722498,1.8700103759765625,-3.9829861592066322,1.5904968261718864,-5.139824052863389,8.320817705207162,-1.7746636133457514,4.955657265689524,-5.426718265869141,39.99994451349432,-9.301488838061204,3.3651604395176364,1,-2.6399993896484375,1.5550003051757812,5.1125030517578125,3.7150039672851562,8.990005493164062,0,0.07779286208916081,-1.0373158122480586,148.88999938964844,1.0000078653762206,148.91000366210938,-1.3058794806985294,147.7100067138672,0.07779286208916081 8304,2019-01-15,146.0,148.5,145.1999969482422,148.19000244140625,89400.0,-0.011509796772967484,1.3487586611351245,2.126218482415336,61.223638363022545,47.01665314880259,-0.43663543623284795,-0.329189766470364,6.292324120778488,3.562794537833952,26.23117582482064,3.3000030517578125,-3.693949447626977,0.2775001525878906,-5.415594181259877,5.970594486435658,-2.569047014335979,3.12404731951176,-3.0285836122168064,13.793148807315797,-40.02015857470732,2.846547166923883,1,-0.36499786376953125,3.2549972534179688,6.327503204345703,5.415000915527344,10.07000732421875,1,0.08109586532801805,-2.631092412076679,147.6999969482422,-1.0373158122480586,148.88999938964844,1.0000078653762206,148.91000366210938,0.08109586532801805 8305,2019-01-16,143.83999633789062,148.1999969482422,142.99000549316406,146.38999938964844,105100.0,-0.014794545630886113,-1.4517694873387499,1.1643836570887098,50.90830013074242,49.37658373792675,2.423437457160105,1.4466056444150297,8.25263639023251,5.783292152411832,26.124584833876963,5.209991455078125,-3.0263778670451984,-1.5915031433105469,-7.02628476593793,3.8432784793168366,-4.308893954624239,1.1258876680031449,7.160003662109375,11.409277757182387,-42.44457085272136,2.7173908113136966,1,3.0750045776367188,5.415000915527344,8.487506866455078,7.575004577636719,10.490005493164062,2,0.0937153179193817,1.3487586611351245,146.0,-2.631092412076679,147.6999969482422,-1.0373158122480586,148.88999938964844,0.0937153179193817 8306,2019-01-17,145.75999450683594,147.08999633789062,144.0,144.52999877929688,85400.0,0.013348152237400601,-1.6986946700693644,-0.4823506884398356,52.370939020556136,51.639130410733486,1.0426234796527751,-0.5355020324241195,6.1446926853350305,3.943710179952973,25.873483878930436,3.25,-2.539843132670569,0.3504951477050895,-5.07474186626709,5.7757321616772686,-2.3621233592810142,3.0631136546911932,5.079805603027353,37.18107581675518,-16.15352840962054,2.712618506986096,1,1.1550064086914062,3.4950027465820312,8.577510833740234,5.655006408691406,6.9300079345703125,3,0.07697586198918893,-1.4517694873387499,143.83999633789062,1.3487586611351245,146.0,-2.631092412076679,147.6999969482422,0.07697586198918893 8307,2019-01-18,147.24000549316406,149.47999572753906,143.61000061035156,145.5399932861328,98600.0,0.010153753033097956,-1.1115099621274493,1.3821285464402238,59.12751526040438,53.97288012115463,-0.06832988605560786,-2.3161982151191296,4.405595794344862,2.5503443582492764,25.341226426476695,5.8699951171875,-1.3640084427731836,1.9460060119628793,-3.1992086593596696,7.091220683285428,-0.6266013236983952,4.518613347624154,3.4427987243652467,64.5896476797603,8.87519275662008,2.5726073356612704,1,-0.24500274658203125,2.0149917602539062,7.097499847412109,4.174995422363281,5.5,4,0.06574295242219796,-1.6986946700693644,145.75999450683594,-1.4517694873387499,143.83999633789062,1.3487586611351245,146.0,0.06574295242219796 8308,2019-01-22,144.5399932861328,147.6999969482422,143.4199981689453,147.07000732421875,112600.0,-0.018337490534504286,1.2585785547203692,-1.4882328654004955,49.89857396919645,54.117192933836904,2.7885375552151572,0.11566278387203965,6.746619387071291,5.3239373255680675,24.796418851963228,4.279998779296875,-0.2080845164327343,-0.5800056457519531,-5.570096056565546,4.41008476506164,-3.0750508511587498,1.9150395596548435,5.988954956909197,23.882744611217696,-29.287215075984513,2.4950452054068015,1,2.4550094604492188,4.715003967285156,10.132511138916016,6.875007629394531,10.740005493164062,1,0.08440578921904329,-1.1115099621274493,147.24000549316406,-1.6986946700693644,145.75999450683594,-1.4517694873387499,143.83999633789062,0.08440578921904329 8309,2019-01-23,146.2100067138672,146.72000122070312,144.0,145.02999877929688,138000.0,0.011553988552001737,1.4727318125385804,-0.466403710337923,61.46062626079543,55.12687577191334,0.8137492108935191,-1.3378346464462538,4.83342762470113,3.7552072610014307,23.625412131602896,2.720001220703125,0.829370200259234,0.9090072631835824,-3.955725997129946,5.773740523497111,-1.5233593669731817,3.3413738933403465,4.1681626741772675,49.61488545310913,-6.696603590406134,2.43236663015677,1,0.5049972534179688,2.3749923706054688,8.489997863769531,5.204994201660156,9.42999267578125,2,0.07167769130910728,1.2585785547203692,144.5399932861328,-1.1115099621274493,147.24000549316406,-1.6986946700693644,145.75999450683594,0.07167769130910728 8310,2019-01-24,145.8000030517578,146.91000366210938,145.14999389648438,146.0800018310547,90500.0,-0.0028042106783549015,-1.2278363657434233,-0.23728550554097216,56.581428515694434,55.97802254214,1.0329525238967676,-0.5529346372801172,5.0065938238786885,4.243742462877435,22.10546039611277,1.760009765625,1.48366825771231,0.24300308227537926,-4.109765346260815,4.5957715108115735,-1.9333811319927179,2.4193872965434764,4.430403058389032,39.27402378961999,-17.630912630857125,2.176384214268102,1,0.9150009155273438,0.46999359130859375,8.900001525878906,5.614997863769531,9.239990234375,3,0.07043898530520032,1.4727318125385804,146.2100067138672,1.2585785547203692,144.5399932861328,-1.1115099621274493,147.24000549316406,0.07043898530520032 8311,2019-01-25,144.5500030517578,147.44000244140625,144.22999572753906,145.86000061035156,90500.0,-0.008573388023567219,-2.2922939685123165,4.67858310626703,49.29442138098128,55.727926800051534,1.7874119479077706,0.8285429578133403,6.051284150669602,5.556861017024232,20.319088755600607,3.2100067138671875,1.4124348808159652,-1.0634971618652287,-5.327908943582713,3.200914619852256,-3.195703052723985,1.0687087289935278,5.535595046049366,18.64695277327344,-35.465435004710976,2.1322058908587436,1,1.7300033569335938,0.8149948120117188,8.254997253417969,6.864997863769531,11.160003662109375,4,0.06765823986731445,-1.2278363657434233,145.8000030517578,1.4727318125385804,146.2100067138672,1.2585785547203692,144.5399932861328,0.06765823986731445 8312,2019-01-28,140.0,143.1300048828125,138.39999389648438,143.1300048828125,156800.0,-0.031477018026271675,2.0223665223665224,2.3893211573405395,38.972692211993035,53.31534834593179,5.5247379698827785,5.284849622167258,10.387229937170218,10.121651631006841,19.03960944991593,6.1500091552734375,1.1252819742940972,-5.381999969482422,-10.320612849125041,-0.4433870898398027,-7.8513064093037315,-2.9126935296611123,9.943686245714304,17.2043610589268,-33.22804717560262,2.469306439821305,1,3.9399948120117188,4.6999969482421875,12.349998474121094,11.415000915527344,12.740005493164062,0,0.09064287458147313,-2.2922939685123165,144.5500030517578,-1.2278363657434233,145.8000030517578,1.4727318125385804,146.2100067138672,0.09064287458147313 8313,2019-01-29,156.82000732421875,162.83999633789062,146.8000030517578,151.75999450683594,251600.0,0.12014290945870543,-1.1415217437806155,-1.6166149916149917,60.667368800021485,53.253540616709444,-11.024938993442277,-11.005452866467863,-6.437422735520045,-6.588963691126992,18.349253798539188,22.839996337890625,1.2753630098542885,10.743506622314442,3.7695542020117045,17.71745904261718,7.256530412163073,14.23048283246581,-18.420013427734375,75.36829618530312,29.202024111761148,3.4869762101513673,1,-6.20001220703125,-6.20001220703125,-4.470008850097656,-5.405006408691406,-4.82000732421875,1,-0.026017100117968095,2.0223665223665224,140.0,-2.2922939685123165,144.5500030517578,-1.2278363657434233,145.8000030517578,-0.026017100117968095 8314,2019-01-30,150.5,159.60000610351562,149.8800048828125,157.0,87900.0,-0.04030102683997716,-1.5116313913509762,-1.2845817262893795,53.21501428992925,53.50984218995242,-4.469493252798657,-4.448034089435794,-0.1672260460973689,-0.21660025070133315,17.621590469931782,9.720001220703125,1.1819484715333033,4.127999114990246,-3.0777340171437686,11.33373224712426,0.5251325489232386,7.730865681057253,-12.100006103515625,49.50902166448149,6.014695363065947,3.6028665660670125,1,0.1199951171875,0.1199951171875,1.8499984741210938,0.9150009155273438,1.19000244140625,2,0.0317607892312084,-1.1415217437806155,156.82000732421875,2.0223665223665224,140.0,-2.2922939685123165,144.5500030517578,0.0317607892312084 8315,2019-01-31,154.35000610351562,154.3800048828125,148.42999267578125,149.9600067138672,109300.0,0.025581435903758276,1.674164623587704,-0.675384521484375,55.907899891359186,53.90283784226388,-7.45594447883235,-7.638226295660161,-4.131974001192702,-4.002667649859802,16.32635087583295,5.95001220703125,1.0035869182503347,7.310504913330078,-0.2638471412865613,14.884856967946718,3.5233288860217726,11.097680940638384,-15.461212158203125,65.26190922145221,24.618515658230812,3.7871760273083166,1,-3.730010986328125,-3.730010986328125,-3.1500091552734375,-2.9350051879882812,-0.279998779296875,3,0.008357584937623397,-1.5116313913509762,150.5,-1.1415217437806155,156.82000732421875,2.0223665223665224,140.0,0.008357584937623397 8316,2019-02-01,154.8000030517578,155.14999389648438,152.6300048828125,154.85000610351562,98100.0,0.0029154320080841956,6.754067187830129,-0.011390218384931683,56.358936673647555,53.595217999290895,-7.251315971597364,-7.547404682326544,-4.709646284004691,-4.392645476925111,15.559455778067132,2.519989013671875,0.9628176922740579,7.171501922607433,-0.9023930884359572,15.245396933650824,3.134554417085752,11.208449428129114,-15.432185058593745,67.10314041331085,29.432885446843272,4.036947505521694,2,-4.1800079345703125,-4.1800079345703125,-4.530006408691406,-3.3850021362304688,-2.9600067138671875,4,0.001550324480902976,1.674164623587704,154.35000610351562,-1.5116313913509762,150.5,-1.1415217437806155,156.82000732421875,0.001550324480902976 8317,2019-02-04,158.44000244140625,159.0500030517578,154.80999755859375,155.38999938964844,99000.0,0.023514207479901517,-1.0142511788392465,-60.996338114128775,60.977097808033314,54.826165092494996,-10.209118651738294,-10.66298124755076,-8.369312050792871,-7.951169168101842,15.366469253150866,4.25,1.5224758071965994,10.13150100708009,0.8464620911094585,19.41653992305072,5.488981549094774,14.774020465065405,-18.602740881347643,72.56860512349255,33.73925202765554,4.642519457985309,2,-7.82000732421875,-7.82000732421875,-9.185005187988281,-7.715003967285156,-7.2400054931640625,0,-0.01723047011785206,6.754067187830129,154.8000030517578,1.674164623587704,154.35000610351562,-1.5116313913509762,150.5,-0.01723047011785206 8318,2019-02-05,158.25999450683594,159.22000122070312,157.55999755859375,159.10000610351562,73200.0,-0.0011361268101273136,2.0740756439056782,-0.27541336268354305,62.93246450646743,54.98970267534744,-8.804107513704452,-9.982744666093936,-8.193414030361879,-7.688947125093932,15.313816143178794,1.660003662109375,1.955913116455747,9.308993530273426,-0.867155707696952,19.485142768243804,4.220918911288237,14.397068149258615,-17.962678251220694,88.00349162201962,44.10671596967557,5.088074618985183,2,-7.6399993896484375,-7.6399993896484375,-9.339996337890625,-7.534996032714844,-7.9499969482421875,1,-0.034879244314857116,-1.0142511788392465,158.44000244140625,6.754067187830129,154.8000030517578,1.674164623587704,154.35000610351562,-0.034879244314857116 8319,2019-02-06,158.24000549316406,158.3699951171875,156.80999755859375,158.3699951171875,51000.0,-0.0001263049056343668,23.001878154712994,0.15474741603240633,65.90807720277004,56.0259969739114,-7.708877476536145,-9.709191864227591,-8.145614021341942,-7.612371525832657,15.599558411863882,1.55999755859375,2.1312268856880507,8.812004089355469,-2.176540922076043,19.80054910078698,3.3177315836396986,14.306276595071239,-17.4918356359033,90.9175630078599,41.138714280687225,5.4942725057157595,2,-7.6200103759765625,-7.6200103759765625,-10.477508544921875,-7.515007019042969,-6.600006103515625,2,-0.03943380483157044,2.0740756439056782,158.25999450683594,-1.0142511788392465,158.44000244140625,6.754067187830129,154.8000030517578,-0.03943380483157044 8320,2019-02-07,156.41000366210938,159.19000244140625,155.61000061035156,156.67999267578125,61400.0,-0.01156472300004907,-2.8288889614204584,2.077004343232774,61.78879255742307,57.41426043796048,-4.710983488388848,-7.582761303880375,-6.363941837267021,-5.724034224603287,16.260513646172438,3.5800018310546875,2.7948698388279354,6.547002410888666,-4.836882130167851,17.930886951945183,0.8550601403604219,12.23894468141691,-15.219997275236011,57.35964916342889,5.7399390689952625,5.6919422705282585,2,-5.790008544921875,-5.790008544921875,-9.100006103515625,-5.685005187988281,-3.7100067138671875,3,-0.030177105748937172,23.001878154712994,158.24000549316406,2.0740756439056782,158.25999450683594,-1.0142511788392465,158.44000244140625,-0.030177105748937172 8321,2019-02-08,158.99000549316406,159.22000122070312,154.9199981689453,155.9199981689453,62000.0,0.016495120328928747,1.436263194750629,-11.370860178591613,62.697198282258604,60.050316667989996,-5.618062738535571,-9.87518047543125,-8.928472907421394,-8.245593921235866,16.897395663846925,4.3000030517578125,3.1427660570576847,8.623004150390614,-3.4546359954709374,20.700644296252165,2.584184077459838,14.66182422332139,-17.366999307270362,94.78468171092058,42.95470913945285,6.038820072930776,2,-4.170005798339844,-8.370010375976562,-11.98250961303711,-8.265007019042969,-6.600006103515625,4,-0.03094532988840515,-2.8288889614204584,156.41000366210938,23.001878154712994,158.24000549316406,2.0740756439056782,158.25999450683594,-0.03094532988840515 8322,2019-02-11,159.74000549316406,161.61000061035156,157.5,158.99000549316406,62200.0,0.0047172776532311556,-1.203747187563919,0.24429909143322928,67.14801357039522,60.77038830914263,-3.6581685530178447,-10.298665545243438,-9.684916728114558,-8.901061366029694,17.832398356400898,4.1100006103515625,3.766073376427869,8.83050384521485,-3.9235679504513996,21.5845756408811,2.453467947381739,15.20753974304796,-17.69265950423042,72.04791577333978,15.993657280077514,6.3770358978331245,2,-4.720008850097656,-9.120010375976562,-12.937507629394531,-9.015007019042969,-6.20001220703125,0,-0.049455420580985954,1.436263194750629,158.99000549316406,-2.8288889614204584,156.41000366210938,23.001878154712994,158.24000549316406,-0.049455420580985954 8323,2019-02-12,159.19000244140625,161.00999450683594,158.38999938964844,160.3000030517578,80800.0,-0.0034431140155516404,1.0711558758782909,-1.4800008138020833,65.02313365171906,62.08240157156372,-3.0582334000851006,-9.321649914942213,-9.227831344778565,-8.237368122355122,18.81541371202326,2.6199951171875,4.760654063374119,7.706000518798817,-5.467576797090601,20.879577834688234,1.119211860854108,14.292789176743526,-16.72680344549346,63.82664744683375,6.670429900112147,6.58678865794471,2,-4.170005798339844,-8.57000732421875,-12.387504577636719,-8.465003967285156,-3.2100067138671875,1,-0.05019162868663807,-1.203747187563919,159.74000549316406,1.436263194750629,158.99000549316406,-2.8288889614204584,156.41000366210938,-0.05019162868663807 8324,2019-02-13,157.83999633789062,159.44000244140625,156.83999633789062,159.1999969482422,80000.0,-0.008480470398965712,1.8260757793128612,1.2252251013815383,63.63840635296175,62.94134673396401,-0.6230783706963621,-7.419544457183179,-7.96416741877033,-6.771905271941137,19.098231757933114,2.600006103515625,6.529596355854977,5.763994598388678,-7.436045464708769,18.964034661486124,-0.8360254331600458,12.364014629937401,-14.96926139513829,43.64719138026987,-15.119519529004258,6.60002003154872,2,-0.7199935913085938,-7.220001220703125,-11.582500457763672,-7.114997863769531,-3.209991455078125,2,-0.04770653163965666,1.0711558758782909,159.19000244140625,-1.203747187563919,159.74000549316406,1.436263194750629,158.99000549316406,-0.04770653163965666 8325,2019-02-14,157.32000732421875,159.22999572753906,156.0,157.22999572753906,60500.0,-0.0032944058903722206,-1.5333269505795342,-0.06618496785558012,64.70859100030616,63.86908610359274,0.4051119106892713,-6.153373341711358,-7.583153779686626,-6.157631439575653,18.83358340135314,3.2299957275390625,6.274714043632571,4.570005035400385,-8.229890512756015,17.369900583556785,-1.8299427386778007,10.96995280947857,-14.049887153563645,35.87456322017353,-26.811738223868304,6.3999477740782,2,0.8899917602539062,-6.70001220703125,-10.705009460449219,-6.595008850097656,-0.3700103759765625,3,-0.03610480339518707,1.8260757793128612,157.83999633789062,1.0711558758782909,159.19000244140625,-1.203747187563919,159.74000549316406,-0.03610480339518707 8326,2019-02-15,156.97999572753906,159.86000061035156,156.3000030517578,157.83999633789062,97500.0,-0.0021612737150397132,-2.2072252885097843,-9.554331242583489,71.65814264077294,65.05586886278603,1.2146039067442018,-5.196095019519248,-7.31930035749977,-5.729783749040763,18.59754538778899,3.55999755859375,6.843108100695105,3.6689933776855526,-8.820711966590352,16.158698721961457,-2.5758592944523855,9.91384604982349,-13.318478033539236,17.468727645604464,-48.865184954679464,6.24485267213795,2,1.285003662109375,-6.3600006103515625,-9.822498321533203,-6.254997253417969,1.9900054931640625,4,-0.027264612662656784,-1.5333269505795342,157.32000732421875,1.8260757793128612,157.83999633789062,1.0711558758782909,159.19000244140625,-0.027264612662656784 8327,2019-02-19,156.9199981689453,158.38999938964844,156.49000549316406,156.9199981689453,82100.0,-0.0003821987528772608,-3.4186657203690562,-0.0,50.22279582409975,63.64368345363407,1.1581010142615185,-4.610074288657842,-7.206519791859819,-5.562406304133162,19.11543592817963,1.899993896484375,7.004668406798942,3.1249961853027344,-9.122007728571106,15.372000099176574,-2.9985057716341714,9.24849814223964,-12.874910902067683,18.363257039304372,-44.893455923868714,6.123501956936917,2,1.345001220703125,-6.3000030517578125,-9.762500762939453,-6.194999694824219,1.790008544921875,1,-0.028868205659929536,-2.2072252885097843,156.97999572753906,-1.5333269505795342,157.32000732421875,1.8260757793128612,157.83999633789062,-0.028868205659929536 8328,2019-02-20,156.74000549316406,157.8699951171875,156.0800018310547,156.6300048828125,80500.0,-0.0011470346538461351,-1.9586501721333183,100.0,69.14111756099068,64.00291016010303,1.2290574592820462,-3.65670513163559,-6.980872652102391,-5.289999407634241,19.572538787285144,1.7899932861328125,7.124306756660189,2.335002899169922,-9.163501286415311,13.833507084755155,-3.414249193622709,8.084254991962553,-12.319020044866164,19.171123734528734,-43.93161360004052,5.74925209279262,2,1.524993896484375,-6.1200103759765625,-9.582508087158203,-6.015007019042969,2.6299896240234375,2,-0.02041605266608726,-3.4186657203690562,156.9199981689453,-2.2072252885097843,156.97999572753906,-1.5333269505795342,157.32000732421875,-0.02041605266608726 8329,2019-02-21,156.69000244140625,157.80999755859375,155.89999389648438,156.66000366210938,77700.0,-0.00031901907621145753,-1.4644917406627158,0.27271466222777085,59.35998535156249,63.73304269278519,1.1578285793528948,-2.9316162548057036,-6.973186960950841,-5.1603470394975375,20.035141008187722,1.910003662109375,6.670770453648913,1.761000061035162,-9.102709145677295,12.624709267747619,-3.6708545423210808,7.192854664391405,-11.900636775316485,19.94967690724907,-41.10861362729004,5.431854603356234,2,1.5749969482421875,-6.07000732421875,-9.53250503540039,-5.965003967285156,2.149993896484375,3,-0.004531282805568249,-1.9586501721333183,156.74000549316406,-3.4186657203690562,156.9199981689453,-2.2072252885097843,156.97999572753906,-0.004531282805568249 8330,2019-02-22,156.07000732421875,156.7100067138672,155.5,156.2899932861328,86500.0,-0.003956826265411162,1.283003929810419,-7.3331637843336726,55.01185657458802,62.879115836377345,1.9271877265136084,-1.5839799626354534,-6.386177341240625,-4.47339902958322,20.54379260338772,1.2100067138671875,6.094608852700389,0.6275047302246151,-9.354431147415795,10.609440607865025,-4.36346320859559,5.61847266904482,-10.919629044692954,13.07356065192817,-45.26948352733688,4.9909679388202015,2,2.4849929809570312,-5.45001220703125,-8.625007629394531,-5.345008850097656,-3.3700103759765625,4,-0.009226644286719377,-1.4644917406627158,156.69000244140625,-1.9586501721333183,156.74000549316406,-3.4186657203690562,156.9199981689453,-0.009226644286719377 8331,2019-02-25,154.3300018310547,156.33999633789062,152.8699951171875,156.33999633789062,76700.0,-0.011148878141265084,2.452746969110357,9.136921689671915,30.919224791484552,58.853694860942824,3.281769612886478,0.9763436084683121,-4.755827916675742,-2.706216456876632,20.55201898984704,3.470001220703125,5.3090737112682405,-1.6015007019042855,-10.198858328084242,6.995856924275671,-5.900179514994278,2.697178111185707,-8.825831190361583,26.449376518621513,-28.85106828054338,4.2986788130899845,2,2.6099929809570312,-3.7100067138671875,-6.245002746582031,-3.6050033569335938,-1.8300018310546875,0,0.01697657672586317,1.283003929810419,156.07000732421875,-1.4644917406627158,156.69000244140625,-1.9586501721333183,156.74000549316406,0.01697657672586317 8332,2019-02-26,152.69000244140625,154.72000122070312,149.24000549316406,154.64999389648438,59700.0,-0.010626575326835974,4.219028381265168,0.9751227918346277,27.228152038976674,54.654252459526994,4.265076596961279,3.8111935437245847,-3.3751096825599802,-1.0221144828921638,19.343562812722034,5.4799957275390625,4.82002246641494,-3.8760002136230582,-8.458274827181214,0.7062743999350971,-6.16713752040215,-1.5848629068439664,-6.839115286769186,39.97683773151218,-10.724772633749467,2.2911373067790834,2,1.8600006103515625,-2.07000732421875,-4.605003356933594,-1.9650039672851562,0.339996337890625,1,0.04112907642205843,2.452746969110357,154.3300018310547,1.283003929810419,156.07000732421875,-1.4644917406627158,156.69000244140625,0.04112907642205843 8333,2019-02-27,152.74000549316406,153.13999938964844,151.3800048828125,152.61000061035156,65300.0,0.0003274808498152648,2.7849642318041608,-0.06632931101595951,27.569349025230494,50.646579423112414,3.5804463641700863,3.6257486872220284,-3.7049549322895245,-1.0085949120921214,18.817207528526524,1.7599945068359375,4.0322125144310235,-3.6219970703124886,-8.509754239216988,1.2657600985920112,-6.065875654764739,-1.1781184858602387,-6.549336154861919,40.84017783538654,-4.577160069942195,2.443878584452248,2,1.80999755859375,-2.1200103759765625,-4.6150054931640625,-2.0150070190429688,0.79998779296875,2,0.03908603513157738,4.219028381265168,152.69000244140625,2.452746969110357,154.3300018310547,1.283003929810419,156.07000732421875,0.03908603513157738 8334,2019-02-28,155.27999877929688,156.4499969482422,151.91000366210938,153.1199951171875,57700.0,0.016629522029488752,1.0177747938368056,16.614788732394366,45.64377495582364,48.52826652928102,0.7142387007722277,1.5412424074031605,-6.324059340390193,-3.4468175950437967,18.138896794321454,4.5399932861328125,2.97584254766565,-1.3210037231445426,-5.40289046165455,2.760883015365465,-3.3619470923995323,0.719939646110447,-8.756342901002967,80.85665728397684,35.423577469913106,2.040943369255003,2,-0.7299957275390625,-4.660003662109375,-7.154998779296875,-4.555000305175781,-0.350006103515625,3,0.02633949233670352,2.7849642318041608,152.74000549316406,4.219028381265168,152.69000244140625,2.452746969110357,154.3300018310547,0.02633949233670352 8335,2019-03-01,155.63999938964844,158.4499969482422,153.64999389648438,155.64999389648438,51800.0,0.002318396530020861,-1.406013254859669,-0.0046270786532728635,34.41857626271802,44.39053693171937,0.10154625844168663,1.3521663201234162,-6.629088157009846,-3.700324452274856,17.907739965133448,4.8000030517578125,2.044299879846335,-1.0255027770996037,-4.996897466613518,2.945891912414311,-3.0112001218565467,0.9601945676573393,-8.790016702162603,69.48968332598834,29.047618510724362,1.985697344756951,3,-1.7949981689453125,-5.0200042724609375,-7.989997863769531,-4.915000915527344,-1.0200042724609375,4,0.02056024775630405,1.0177747938368056,155.27999877929688,2.7849642318041608,152.74000549316406,4.219028381265168,152.69000244140625,0.02056024775630405 8336,2019-03-04,155.0399932861328,155.64999389648438,153.55999755859375,155.64999389648438,41400.0,-0.0038550893463671354,5.8524401530880255,61.033587786259545,27.83014386438687,41.90246449175127,0.4441279915876919,2.0775930282699733,-5.868405560360316,-3.000064416009195,17.537090547012806,2.089996337890625,1.2040280609599563,-1.6375083923339844,-5.586557508042489,2.31154072337452,-3.612032950188251,0.33701616552028213,-7.87021032563888,62.974953030719725,25.43485516608211,1.9745245578542547,3,-1.1949920654296875,-4.4199981689453125,-8.547492980957031,-4.314994812011719,-2.2199859619140625,0,-0.015092856290131906,-1.406013254859669,155.63999938964844,1.0177747938368056,155.27999877929688,2.7849642318041608,152.74000549316406,-0.015092856290131906 8337,2019-03-05,155.7100067138672,156.4199981689453,154.5800018310547,154.97000122070312,47200.0,0.004321552223611302,-1.4210410078803393,-1.2131225454636416,33.76870159576512,37.97219605117065,-0.46441038562630865,1.2570164491819753,-6.474641311618768,-3.5998781125555865,16.644591959576882,1.839996337890625,0.32636089169588445,-0.8309951782226506,-4.711667694420271,3.0496773379749698,-2.7713314363214465,1.1093410798761454,-8.226819485825331,61.24479053133882,25.913192715651412,1.940336258098806,3,-1.8650054931640625,-5.0900115966796875,-9.887504577636719,-6.455009460449219,-0.07000732421875,1,-0.020615288520062114,5.8524401530880255,155.0399932861328,-1.406013254859669,155.63999938964844,1.0177747938368056,155.27999877929688,-0.020615288520062114 8338,2019-03-06,152.74000549316406,156.0,152.2899932861328,155.9199981689453,79700.0,-0.019073926482841896,1.2215633423180594,-4.297255500340227,29.33555084300403,34.63614777244194,2.0992832213866564,3.9972092579203036,-3.4247351506528503,-0.5597887476449728,15.450719034987742,3.7100067138671875,-0.9140570024787849,-3.524996948242176,-7.667264701790373,0.6172708053060205,-5.5961308250162745,-1.4538630714680778,-4.9496820829252215,12.691172524818889,-20.696757542670888,2.0711338767740988,3,1.1049957275390625,2.0799942016601562,-8.42000961303711,-3.6100082397460938,1.67999267578125,2,0.0018986072784041852,-1.4210410078803393,155.7100067138672,5.8524401530880255,155.0399932861328,-1.406013254859669,155.63999938964844,0.0018986072784041852 8339,2019-03-07,152.0,154.35000610351562,151.60000610351562,152.72999572753906,31600.0,-0.004844870148948521,-2.5948099612043602,0.22955893360971957,28.82167423530069,31.72612751252112,2.3513150378009016,4.475205879918576,-2.4367240115758477,0.251822703465848,14.310783896294977,2.75,-1.1718994822950606,-3.9530021667480355,-8.397870065274446,0.49186573177837545,-6.175436116011241,-1.73056821748483,-3.908683131208136,5.839334760458967,-26.109042302507966,2.2224339492632055,3,1.845001220703125,3.0199966430664062,-1.3800048828125,-1.3800048828125,3.0800018310546875,3,0.010131534777189533,1.2215633423180594,152.74000549316406,-1.4210410078803393,155.7100067138672,5.8524401530880255,155.0399932861328,0.010131534777189533 8340,2019-03-08,151.69000244140625,152.75,151.14999389648438,152.0399932861328,44000.0,-0.0020394576223272676,-1.237758357608545,0.4794423193495119,28.89071285134449,31.500737296950003,2.2067319837034347,4.651971038371755,-1.815635119254722,0.6770586223044575,13.411194401561275,1.600006103515625,-1.8425727037252102,-4.026999664306629,-8.854452653709359,0.8004533250961003,-6.440726159007994,-1.6132731696052645,-3.303711983232404,10.24683315237061,-22.56099317810292,2.4137264947013644,3,2.154998779296875,3.3299942016601562,-1.07000732421875,-1.07000732421875,4.1699981689453125,4,0.021359286585986625,-2.5948099612043602,152.0,1.2215633423180594,152.74000549316406,-1.4210410078803393,155.7100067138672,0.021359286585986625 8341,2019-03-11,154.07000732421875,154.52000427246094,150.77000427246094,151.77999877929688,44300.0,0.015689925799373894,1.3510953793169425,-6.543052709595849,40.404085033975164,32.96472985194983,-0.2391843569929506,1.9863125498972636,-3.9388108551685264,-1.58211892465539,12.755819616857519,3.75,-2.251554290676353,-1.4009948730468693,-6.02325583199945,3.221266085905711,-3.7121253525231737,0.910135606429435,-5.394642748450565,58.40719675487066,22.790223273235647,2.311130479476297,3,0.5399932861328125,1.3549957275390625,-3.45001220703125,-3.45001220703125,1.80999755859375,0,0.003569726532246964,-1.237758357608545,151.69000244140625,-2.5948099612043602,152.0,1.2215633423180594,152.74000549316406,0.003569726532246964 8342,2019-03-12,151.83999633789062,154.0,151.11000061035156,154.0,61000.0,-0.014474011036005097,1.6759208239732124,-0.9432295206492624,35.502965525149406,33.84624279638527,2.07587365956644,3.78835990928053,-1.5115964847602754,0.7413309178778889,11.666669783978971,2.9600067138671875,-2.635694349486272,-3.2360054016113224,-7.6685279089991525,1.1965171057765076,-5.4522666553052375,-1.0197441479174074,-2.8813391268799933,20.45875601380586,-16.526401919590732,2.2162612536939106,3,2.7700042724609375,3.5850067138671875,-1.220001220703125,-1.220001220703125,4.2400054931640625,1,0.006454234786382074,1.3510953793169425,154.07000732421875,-1.237758357608545,151.69000244140625,-2.5948099612043602,152.0,0.006454234786382074 8343,2019-03-13,151.1999969482422,152.88999938964844,150.9499969482422,151.8800048828125,45900.0,-0.004214959201027879,-2.288117621196643,0.31481795447802313,34.30533393472672,32.586416016263385,2.7652449324084785,4.004383305160474,-0.622959793873946,1.4141949641756355,10.500961922768271,1.94000244140625,-2.5937785420400417,-3.476504516601551,-7.78636754838368,0.8333585151805778,-5.631436032492616,-1.3215730007104867,-1.9637129546939605,11.466471354166668,-26.530394126068938,2.15493151589106,3,3.410003662109375,4.225006103515625,-0.5800018310546875,-0.5800018310546875,4.910003662109375,2,0.029365096104639,1.6759208239732124,151.83999633789062,1.3510953793169425,154.07000732421875,-1.237758357608545,151.69000244140625,0.029365096104639 8344,2019-03-14,150.30999755859375,152.14999389648438,149.99000549316406,151.27999877929688,40100.0,-0.005886239468332111,-1.683239821063007,1.426455738808482,33.78379307204435,32.51588455063298,3.2141078402222547,4.533778626059785,0.45694632179896644,2.3371671330473873,9.57960793655928,2.1599884033203125,-2.3604365815656934,-3.990003967285162,-8.449281213328277,0.469273278757953,-6.219642590306705,-1.7603653442636187,-0.8016393181586636,7.06384440746704,-32.677608410376074,2.2296386230215544,3,2.8950042724609375,5.1150054931640625,0.30999755859375,0.30999755859375,4.589996337890625,3,0.02734349462516228,-2.288117621196643,151.1999969482422,1.6759208239732124,151.83999633789062,1.3510953793169425,154.07000732421875,0.02734349462516228 8345,2019-03-15,151.63999938964844,153.36000061035156,149.7100067138672,150.14999389648438,128500.0,0.00884839234021162,-2.080189802921729,-1.5360862041843637,42.24784794362967,34.117851670548845,1.404762077499356,2.905387209441926,-0.548044561765181,1.0323994018415874,8.959347553999503,3.649993896484375,-2.0932044031075634,-2.376001739501959,-6.748078958255263,1.9960754792513455,-4.562040348878611,-0.18996313012530663,11.199996948242188,40.12460822008197,-1.24457543426292,2.186038609376653,3,1.4250030517578125,3.785003662109375,-1.0200042724609375,-1.0200042724609375,4.7599945068359375,4,0.022685323498102594,-1.683239821063007,150.30999755859375,-2.288117621196643,151.1999969482422,1.6759208239732124,151.83999633789062,0.022685323498102594 8346,2019-03-18,152.6999969482422,153.42999267578125,150.99000549316406,152.02999877929688,48300.0,0.006990223970326115,1.2910789377538667,0.4496615428729429,50.029798706326694,35.92464023838902,-0.024664388767035916,1.5898128482683092,-1.3291336253059853,-0.045442299740699355,8.190104726227144,2.4399871826171875,-2.2658165597982247,-1.102004241943348,-5.277804569378162,3.073796085491466,-3.1899044056607693,0.9858959217740733,9.877399597167965,69.69685113587457,26.988633797778277,2.087900163717413,3,0.15500640869140625,2.725006103515625,-2.0800018310546875,-2.0800018310546875,2.779998779296875,0,0.020694195974217733,-2.080189802921729,151.63999938964844,-1.683239821063007,150.30999755859375,-2.288117621196643,151.1999969482422,0.020694195974217733 8347,2019-03-19,152.38999938964844,153.1300048828125,151.3800048828125,152.58999633789062,61800.0,-0.0020301084793002966,1.7343450117419863,-0.2985037236101938,48.97238549207942,38.10651075495295,-0.26276874658773863,1.626420828104699,-0.7967520420037317,0.20528846108479115,7.3792910601871275,1.75,-2.357713028967055,-1.185501861572277,-5.134466129713445,2.763462406568891,-3.159983995642847,0.7889802724982928,9.930049359130862,72.0430857325682,27.896541886178213,1.9744821340705834,3,-0.274993896484375,3.035003662109375,0.3299980163574219,-1.7700042724609375,1.7700042724609375,1,0.02290180134616593,1.2910789377538667,152.6999969482422,-2.080189802921729,151.63999938964844,-1.683239821063007,150.30999755859375,0.02290180134616593 8348,2019-03-20,153.5399932861328,156.75,151.74000549316406,152.61000061035156,99600.0,0.007546386909182523,-2.7528288947308264,-4.650034332799268,44.43733322926677,39.84158397650474,-1.43863886874081,0.23652473101543592,-1.7247896585269018,-0.985112995291928,7.016071707870256,5.0099945068359375,-2.3109161026570177,0.12449264526367188,-3.533179437807263,3.7821647283346067,-1.7043433962717813,1.953328686799125,8.52785462194825,54.403270239047366,14.28479246361271,1.8288360415354659,3,-0.30998992919921875,1.5850067138671875,-0.7199974060058594,-2.9199981689453125,2.44000244140625,2,0.01654297678773764,1.7343450117419863,152.38999938964844,1.2910789377538667,152.6999969482422,-2.080189802921729,151.63999938964844,0.01654297678773764 8349,2019-03-21,155.97999572753906,156.6699981689453,153.13999938964844,153.13999938964844,80400.0,0.015891640928100914,-1.4859178388368919,3.053783553192886,50.95935589425644,42.29365542571718,-3.637197869694006,-2.3814975669681644,-4.015969064721105,-3.468510281842356,6.68824373224022,3.529998779296875,-2.3447847884996236,2.5999954223632926,-0.9356055196551836,6.135596364381769,0.8321949513540403,4.367795893372545,5.840695356657733,89.06242888075376,50.48391338397991,1.7678004710092414,3,-2.7499923706054688,-1.42999267578125,-3.1599998474121094,-5.3600006103515625,-0.6299896240234375,3,0.0008334715115623226,-2.7528288947308264,153.5399932861328,1.7343450117419863,152.38999938964844,1.2910789377538667,152.6999969482422,0.0008334715115623226 8350,2019-03-22,154.6300048828125,157.0,154.52999877929688,155.27999877929688,73200.0,-0.008654897305451215,-4.811725846407928,-0.2288713854353596,48.8901244246979,43.236548691353036,-2.040936735121875,-1.2067923807089755,-2.4978585606858985,-2.1611035744838887,6.500863830285272,2.470001220703125,-2.089602133775145,1.322004699707037,-2.0371914739022543,4.681200873316328,-0.3575933870976087,3.0016027865116826,6.948472513977691,60.565768995432514,24.037489140858007,1.6795980868046403,3,-1.2750015258789062,-0.0800018310546875,-0.7600059509277344,-4.010009765625,2.54998779296875,4,0.0017460324978744168,-1.4859178388368919,155.97999572753906,-2.7528288947308264,153.5399932861328,1.7343450117419863,152.38999938964844,0.0017460324978744168 8351,2019-03-25,156.9499969482422,158.00999450683594,152.9199981689453,154.24000549316406,78400.0,0.0150035050906705,1.1076647985391959,-4.169256772618433,53.08148741377113,45.189717790088785,-4.368874042816202,-3.4998774548566303,-4.657991600065145,-4.487628726030721,6.869692961971782,5.089996337890625,-1.6878015296479703,3.5109970092773324,-0.2017514202318864,7.223745438786551,1.6546227945227088,5.367371224031956,4.391111034889548,84.0120781674695,48.519612608661475,1.8563742147546158,3,-3.089996337890625,-2.399993896484375,-2.5349998474121094,-6.3300018310546875,1.600006103515625,0,-0.0035043202449961397,-4.811725846407928,154.6300048828125,-1.4859178388368919,155.97999572753906,-2.7528288947308264,153.5399932861328,-0.0035043202449961397 8352,2019-03-26,158.97000122070312,159.55999755859375,156.74000549316406,157.13999938964844,68700.0,0.012870368344939154,-1.1444891186419044,0.6752795576626389,66.24933834795932,48.7390516137813,-5.890583662790476,-5.296849110801588,-6.490723377367033,-6.548471649774285,7.116446978678049,2.8199920654296875,-1.1792844809992573,5.217001342773443,0.7794714947432055,9.65453119080368,2.9982364187583244,7.435766266788562,2.1384847370433135,92.45528214154005,51.84467491618625,2.2187649240151166,3,-4.334999084472656,-4.569999694824219,-4.527503967285156,-8.350006103515625,-0.0200042724609375,1,-0.021953862152386705,1.1076647985391959,156.9499969482422,-4.811725846407928,154.6300048828125,-1.4859178388368919,155.97999572753906,-0.021953862152386705 8353,2019-03-27,158.7100067138672,159.41000366210938,155.89999389648438,158.97000122070312,61300.0,-0.001635494148829908,5.157915166441354,-0.14207335884800426,67.95080608751806,52.53538639327838,-4.976607792253162,-4.813453038229483,-6.004253176275881,-6.344974009295186,7.261577608295927,3.510009765625,-0.9772633783452136,4.658506774902349,-0.26830817557049613,9.585321725375195,2.1950992996659124,7.121914250138786,2.1705096590016524,87.19893188466745,40.4471674711419,2.463407475236426,3,-4.075004577636719,-4.310005187988281,-4.267509460449219,-8.090011596679688,2.769989013671875,2,-0.02866865893315007,-1.1444891186419044,158.97000122070312,1.1076647985391959,156.9499969482422,-4.811725846407928,154.6300048828125,-0.02866865893315007 8354,2019-03-28,159.3699951171875,160.27000427246094,157.99000549316406,159.00999450683594,37500.0,0.004158454888797181,1.111091488354679,-1.3846469863254887,70.16807126760293,55.637633429275404,-4.711777514961284,-5.429702112106099,-6.370622956737691,-7.024823763593389,7.857197255768189,2.279998779296875,-0.43431129898829113,5.113995361328136,-0.3389599832021588,10.566950705858432,2.3875176890629746,7.840473033593298,1.2871110625013102,87.75498764765722,34.8825435454163,2.7264776722651516,3,-3.739990234375,-4.614990234375,-4.927497863769531,-8.75,5.0800018310546875,3,-0.02127125239073835,5.157915166441354,158.7100067138672,-1.1444891186419044,158.97000122070312,1.1076647985391959,156.9499969482422,-0.02127125239073835 8355,2019-03-29,158.83999633789062,160.7100067138672,156.02999877929688,159.7100067138672,97000.0,-0.003325586970791772,2.2613177804124645,-2.416691391514432,63.87433625490652,57.17591537911761,-3.4118458455057237,-4.898841751959424,-5.477476379124482,-6.506473522107058,7.746755232451788,4.6800079345703125,0.23289868769802524,4.423996734619152,-1.3766475146119888,10.224640983850293,1.5236746100035816,7.324318859234722,-9.129989624023438,75.9947583472732,22.83834350178342,2.9003221246155695,3,-2.7949905395507812,-3.864990234375,-4.397499084472656,-8.220001220703125,1.6200103759765625,4,-0.021971734543174914,1.111091488354679,159.3699951171875,5.157915166441354,158.7100067138672,-1.1444891186419044,158.97000122070312,-0.021971734543174914 8356,2019-04-01,152.6999969482422,159.6199951171875,150.61000061035156,159.19000244140625,180100.0,-0.038655247615261734,1.4517022394117367,7.45968746163425,52.03791997003197,57.516530321112334,3.0487636080351876,1.1139766226704637,0.8999140509304198,-0.41713810645850913,7.818972300510691,9.009994506835938,0.8905792665836714,-1.5990028381347656,-7.440902636495338,4.242896960225806,-4.519952737315066,1.3219470610455346,-2.769990234375001,20.693020543454285,-35.08754361193205,2.92094989918029,4,2.9600067138671875,2.2750091552734375,1.8875007629394531,-2.0800018310546875,7.540008544921875,0,0.02933854497100974,2.2613177804124645,158.83999633789062,1.111091488354679,159.3699951171875,5.157915166441354,158.7100067138672,0.02933854497100974 8357,2019-04-02,152.5,153.7100067138672,151.0800018310547,153.1300048828125,65200.0,-0.0013097377356855455,1.9385389139885774,0.09707308930263396,53.146189984866744,58.48418107173456,3.649822942014339,1.118503737780344,1.2921600691640265,-0.3113163070721612,7.708685585663279,2.6300048828125,1.2969672630989066,-1.6384994506835824,-7.493542629700244,4.216543728333079,-4.566021040191913,1.2890221388247483,-2.3543932861328187,18.71285393570766,-40.910361330276615,2.9275215895083235,4,3.160003662109375,2.475006103515625,1.2799949645996094,-1.8800048828125,8.07000732421875,1,0.03967215115906764,1.4517022394117367,152.6999969482422,2.2613177804124645,158.83999633789062,1.111091488354679,159.3699951171875,0.03967215115906764 8358,2019-04-03,153.02999877929688,153.4499969482422,151.49000549316406,152.8699951171875,46900.0,0.003475401831454894,2.91998291015625,-0.2539720984305367,56.699524496045484,59.121977583044455,3.3971167601112313,0.6443822804480135,1.0515755318360789,-0.9646601215874284,8.249770164041475,1.959991455078125,1.4973977697425482,-1.123000335693348,-6.9648827660434165,4.7188820946567205,-4.043941550868368,1.797940879481672,-2.6731040654296976,23.96036343089888,-40.563424311244106,2.920941215175032,4,2.6300048828125,2.1800079345703125,-0.44499969482421875,-2.410003662109375,8.889999389648438,2,0.038685213462513746,1.9385389139885774,152.5,1.4517022394117367,152.6999969482422,2.2613177804124645,158.83999633789062,0.038685213462513746 8359,2019-04-04,153.5399932861328,153.5399932861328,151.63999938964844,153.3300018310547,37600.0,0.0033326439972822808,17.09591629123674,1.3124165554072096,54.87679357813256,59.78716304453718,2.79894873179407,0.26949274590032246,0.789050781298613,-1.544872055245861,8.997739247164265,1.899993896484375,1.7809116869789818,-0.6900054931640511,-6.452458298015273,5.072447311687171,-3.571231895589648,2.1912209092615456,-2.976036332265636,29.009810942206993,-37.00576997099114,2.8812264024256105,4,2.1200103759765625,1.670013427734375,-0.9549942016601562,-2.9199981689453125,9.280014038085938,3,0.05171292685033202,2.91998291015625,153.02999877929688,1.9385389139885774,152.5,1.4517022394117367,152.6999969482422,0.05171292685033202 8360,2019-04-05,154.92999267578125,155.9499969482422,153.27999877929688,153.2899932861328,74600.0,0.00905301192151331,-2.216887736811626,7.809838686237465,55.62847338563391,60.07016148585527,1.6270827918278883,-0.9120925365412518,-0.3190069817026142,-2.9897353799002246,9.473065225576761,2.6699981689453125,2.126667378482267,0.537994384765625,-5.104725737216057,6.180714506747307,-2.2833656762252303,3.3593544457564803,-4.1631147267140705,47.94666702795527,-16.876085531895527,2.821360060990842,4,0.730010986328125,0.2800140380859375,-2.3449935913085938,-4.30999755859375,8.360000610351562,4,0.06144713562585169,17.09591629123674,153.5399932861328,2.91998291015625,153.02999877929688,1.9385389139885774,152.5,0.06144713562585169 8361,2019-04-08,154.6199951171875,155.3800048828125,153.2100067138672,154.16000366210938,51700.0,-0.0020008879703652394,1.1919051802530787,0.2804826989458406,55.62847338563391,58.890065378930224,1.7565298598493087,-0.58897572087875,0.3154404317768069,-2.711733242278683,9.633825985800934,2.1699981689453125,2.1673345428883977,0.20049743652344887,-5.440976042570213,5.841970915617111,-2.620239303023368,3.0212341760702657,-3.6542545928243158,72.68987341772151,8.41773334180101,2.8207367395468252,4,1.040008544921875,0.5900115966796875,-2.3874969482421875,-4.0,9.350006103515625,0,0.03777009300933876,-2.216887736811626,154.92999267578125,17.09591629123674,153.5399932861328,2.91998291015625,153.02999877929688,0.03777009300933876 8362,2019-04-09,152.82000732421875,155.47999572753906,152.50999450683594,154.3699951171875,64500.0,-0.011641364958034917,-1.7373113758139143,-3.369601273800836,48.240498842909375,56.70003124064037,2.897055304881974,1.3578122477937882,2.5723341567582736,-0.9305818122368521,9.883937421549554,2.970001220703125,2.316199443804237,-1.6484909057617188,-7.212114875594807,3.9151330640713695,-4.430302890678263,1.1333210791548254,-1.6593814760654766,29.82072599131,-34.22503949680082,2.781811984916549,4,2.839996337890625,2.3899993896484375,-0.5875091552734375,-2.20001220703125,10.739990234375,1,0.048553839898745954,1.1919051802530787,154.6199951171875,-2.216887736811626,154.92999267578125,17.09591629123674,153.5399932861328,0.048553839898745954 8363,2019-04-10,155.63999938964844,156.38999938964844,152.6999969482422,153.17999267578125,63300.0,0.018453029251902064,-1.1578973198948839,-1.5871136050403623,49.18426729029716,54.36849746538418,-0.4517167205218868,-1.1726111809545614,-0.2908050809452334,-3.7441022067012852,10.083954863765598,3.69000244140625,2.25679279984314,0.9495010375976562,-4.4157813893331195,6.314783464528432,-1.7331401758677316,3.632142251063044,-4.288385924180886,84.21052631578947,22.365495291703375,2.6826412134653825,4,0.0200042724609375,-0.42999267578125,-3.407501220703125,-5.0200042724609375,8.210006713867188,2,0.03167571288809845,-1.7373113758139143,152.82000732421875,1.1919051802530787,154.6199951171875,-2.216887736811626,154.92999267578125,0.03167571288809845 8364,2019-04-11,154.4199981689453,156.9600067138672,152.8699951171875,155.49000549316406,49600.0,-0.007838609775683847,1.0399010654490106,-0.43496113981602663,49.492981012299154,52.77056910509447,-0.008620251344126473,0.3911426165761327,1.0747267429487692,-2.5106066920924377,10.605298069008184,4.0900115966796875,1.6790888918367841,-0.47600021362305256,-5.43423613973539,4.482235712489285,-2.955118176679207,2.003117749433102,-2.881216838509772,42.92131286946742,-18.297132384507094,2.4791179630561624,4,0.6949996948242188,0.790008544921875,-0.08749771118164062,-3.8000030517578125,8.57000732421875,3,0.04856883880930063,-1.1578973198948839,155.63999938964844,-1.7373113758139143,152.82000732421875,1.1919051802530787,154.6199951171875,0.04856883880930063 8365,2019-04-12,155.0800018310547,158.0,154.0399932861328,154.9199981689453,43700.0,0.004274081530471818,-3.124978145116427,-0.1495351092350693,45.091865325064994,51.9987852556537,-1.405915587110428,0.002181054579523334,0.44680731703112997,-3.20695038769162,10.911659642815044,3.9600067138671875,1.0583623407309233,0.01200332641602131,-4.703372164744422,4.727378817576465,-2.3456844191642006,2.369691071996243,-3.357795992950514,46.812472727373795,-11.046739116963757,2.3576877455802183,4,-0.5400009155273438,0.1300048828125,-0.6475028991699219,-4.4600067138671875,9.770004272460938,4,0.04990975884560589,1.0399010654490106,154.4199981689453,-1.1578973198948839,155.63999938964844,-1.7373113758139143,152.82000732421875,0.04990975884560589 8366,2019-04-15,155.86000061035156,157.33999633789062,154.6199951171875,154.9499969482422,49200.0,0.005029654179051546,-2.464953543521362,5.687392714094984,41.26892467655306,50.67908911028551,-1.8891981164614435,-0.5575243650663992,-0.3058890307758304,-4.0269464674097435,11.21312112023944,2.720001220703125,0.2924369940774909,0.6340019226074105,-3.957424719909227,5.225428565124048,-1.6617113986509082,2.9297152438657292,-3.958038754732115,61.02008654976612,7.225697374358667,2.2957133212583183,4,-1.1149978637695312,-0.649993896484375,-1.4275016784667969,-5.2400054931640625,9.819992065429688,0,0.04767093960403712,-3.124978145116427,155.0800018310547,1.0399010654490106,154.4199981689453,-1.1578973198948839,155.63999938964844,0.04767093960403712 8367,2019-04-16,155.8800048828125,156.9499969482422,155.25,156.27999877929688,50900.0,0.00012834769910563537,-1.0481845757882158,-0.4395519635131963,41.94647687945356,49.039861597330855,-1.5414250638769147,-0.31901631600112523,-0.4151415164843115,-4.053387499590173,11.530873950497417,1.6999969482421875,-0.3094724410875358,0.47950592041016193,-3.919334084144367,4.878345924964691,-1.7199140818671026,2.6789259226874265,-3.8018821300281047,60.00011516060586,10.0002748592959,2.199420002277267,4,-1.0600051879882812,-0.6699981689453125,-0.8625030517578125,-5.260009765625,6.67999267578125,1,0.0518988714682973,-2.464953543521362,155.86000061035156,-3.124978145116427,155.0800018310547,1.0399010654490106,154.4199981689453,0.0518988714682973 8368,2019-04-17,156.0800018310547,156.8000030517578,155.0500030517578,156.25,53800.0,0.0012830186167400726,1.7558962405834364,0.4250019073777371,40.38574214830927,47.42974477179492,-1.4117405052323306,-0.33620266342259697,-0.6980997191914184,-4.24978177436887,10.775090162037095,1.75,-0.22186381196385696,0.5525024414062614,-3.7661030642387914,4.871107947051314,-1.606800311416265,2.7118051942287877,-3.829241399048641,62.573170731707314,16.63242911668938,2.1593027528225304,4,-0.8250045776367188,-0.8699951171875,-1.0625,-5.4600067138671875,6.5,2,0.04792411353016002,-1.0481845757882158,155.8800048828125,-2.464953543521362,155.86000061035156,-3.124978145116427,155.0800018310547,0.04792411353016002 8369,2019-04-18,156.11000061035156,157.5500030517578,154.63999938964844,155.77999877929688,43900.0,0.000192201300262429,-1.2298873422235734,-1.9412081500762948,41.782057064850434,45.89125406948565,-1.1609300719163684,-0.3751990728196688,-0.8117772416218259,-4.259999714989192,10.081851001469037,2.910003662109375,-0.126399118845967,0.5760009765625114,-3.7458623852521384,4.897864338377161,-1.5849307043448277,2.7369326574698505,-3.690055252708305,52.27282360330299,9.71509974958375,2.1609316809073316,4,-0.8550033569335938,-0.899993896484375,-1.092498779296875,-5.4900054931640625,5.9900054931640625,3,0.04958045905388864,1.7558962405834364,156.0800018310547,-1.0481845757882158,155.8800048828125,-2.464953543521362,155.86000061035156,0.04958045905388864 8370,2019-04-22,154.89999389648438,157.39999389648438,154.0,155.9600067138672,39700.0,-0.0077509878235626495,-1.377617602023123,-3.212142229620382,59.41781336426902,46.31229184488956,0.04958857970100894,0.9023348120368837,0.35776052560748894,-3.064510988770053,9.15783621004417,3.399993896484375,-0.1720926430701013,-0.6475051879882869,-4.959154058644515,3.664143682667941,-2.8033296233163867,1.5083192473398128,-2.3142473117166276,25.35191895225937,-19.146538988457035,2.1558244353281126,4,0.35500335693359375,0.3100128173828125,-0.584991455078125,-4.279998779296875,5.260009765625,0,0.052227320306326375,-1.2298873422235734,156.11000061035156,1.7558962405834364,156.0800018310547,-1.0481845757882158,155.8800048828125,0.052227320306326375 8371,2019-04-23,156.39999389648438,156.4199981689453,154.36000061035156,154.5800018310547,52400.0,0.009683667263424178,1.2150504114129141,-1.7169528854597014,65.02311157506676,48.17702659290705,-1.3090234032627563,-0.6756222419176936,-1.2492865674546465,-4.55320938921534,8.824515416163479,2.05999755859375,-0.15726479447624797,0.8799949645996037,-3.4008958158456153,5.160885745044823,-1.2604504256229916,3.020440354822199,-3.651762109134637,67.605403755808,19.025453919843727,2.140445390222609,4,-1.0499954223632812,-0.739990234375,-2.1549911499023438,-5.779998779296875,4.0500030517578125,1,0.05402821315085227,-1.377617602023123,154.89999389648438,-1.2298873422235734,156.11000061035156,1.7558962405834364,156.0800018310547,0.05402821315085227 8372,2019-04-24,155.47999572753906,157.2100067138672,154.17999267578125,156.1999969482422,62000.0,-0.005882341463224305,1.211672328339923,-0.3956067910291344,59.16230605502074,49.28569756676522,0.03126179045835897,-0.032140380946799496,-0.47341147066438793,-3.642473199090432,8.139420135651939,3.0300140380859375,-0.2839366721965746,0.13449707031250568,-3.826861028765393,4.095855169390404,-1.8461819792264293,2.1151761198514407,-2.5725284416589886,41.689984655259124,-9.59091504028423,1.9806790495389488,4,-0.0449981689453125,0.1800079345703125,-1.3399925231933594,-4.8600006103515625,5.3700103759765625,2,0.06560327520278886,1.2150504114129141,156.39999389648438,-1.377617602023123,154.89999389648438,-1.2298873422235734,156.11000061035156,0.06560327520278886 8373,2019-04-25,154.16000366210938,155.92999267578125,152.52000427246094,155.0800018310547,68700.0,-0.008489787121829018,1.6030645940956185,1.2777730682829653,52.186217783512085,49.58494609689999,1.250770642508428,0.9797304419586226,0.7018785489318873,-2.3791112919977877,7.512130050045856,3.4099884033203125,-0.42297464794091866,-0.9579948425293026,-4.616843035754329,2.7008533506957235,-2.7874189391418156,0.8714292540832105,6.5500030517578125,32.60436953580508,-20.605791640268748,1.8294240966125126,4,1.0999984741210938,1.5,-0.3899993896484375,-3.540008544921875,5.69000244140625,3,0.05448880187428928,1.211672328339923,155.47999572753906,1.2150504114129141,156.39999389648438,-1.377617602023123,154.89999389648438,0.05448880187428928 8374,2019-04-26,155.97999572753906,156.6699981689453,153.50999450683594,154.2899932861328,67900.0,0.011805864181339665,1.0586293962106603,-1.836962831506145,53.593446958105616,50.52956627834896,-0.36281891920438625,-1.167091089170924,-1.2011291479928161,-4.233749909701203,6.673223142705123,3.160003662109375,-0.18894365822015402,1.0314971923828011,-2.0695388723825374,4.13253325714814,-0.5190208399998539,2.582015224765456,4.566210937499989,70.90161499616966,16.322344872469756,1.5505180323826675,4,-0.9449920654296875,-0.3199920654296875,-1.8024940490722656,-5.3600006103515625,4.8800048828125,4,0.042313157355410524,1.6030645940956185,154.16000366210938,1.211672328339923,155.47999572753906,1.2150504114129141,156.39999389648438,0.042313157355410524 8375,2019-04-29,155.35000610351562,157.0,154.02000427246094,155.6699981689453,99700.0,-0.00403891294575931,1.0,-0.1893441438838528,52.44478511932138,51.77132854976765,0.34587056202053645,-0.8558485157446114,-0.6464239276292005,-3.6646162625019087,6.590782210541912,2.9799957275390625,-0.19165351903419037,0.5760070800781136,-1.9407355428622566,3.092749703018484,-0.6823642313920857,1.834378391548313,5.035676513671859,60.34115901667079,7.720107265345661,1.2583713114701858,4,-0.31500244140625,0.30999755859375,-1.4600028991699219,-4.730010986328125,7.9799957275390625,0,0.04345027186868733,1.0586293962106603,155.97999572753906,1.6030645940956185,154.16000366210938,1.211672328339923,155.47999572753906,0.04345027186868733 8376,2019-04-30,157.17999267578125,159.99000549316406,153.8699951171875,159.99000549316406,178000.0,0.01177976504903544,3.3558594025749766,8.781507796480854,64.57218160454337,54.2852957414443,-1.4272777676947044,-2.4590742613625594,-2.5210212339911493,-5.510946494769968,6.437159516234097,6.1200103759765625,-0.05919794326754868,2.1819938659668026,-0.3549031841759813,4.718890916109586,0.9135453408954106,3.4504423910381945,3.0483763745116903,62.382699354923055,6.59345483791256,1.268448525071398,4,-0.92498779296875,-1.519989013671875,-3.227489471435547,-6.55999755859375,6.2100067138671875,1,0.01895922588872412,1.0,155.35000610351562,1.0586293962106603,155.97999572753906,1.6030645940956185,154.16000366210938,0.01895922588872412 8377,2019-05-01,158.5500030517578,160.80999755859375,157.25999450683594,158.32000732421875,167900.0,0.008716188063467634,-2.02125172877262,-0.08184864001911413,60.76983024429912,56.550194418776506,-2.658264316654595,-3.533772332570777,-3.9187082839366667,-6.824513499064665,6.370187547029555,3.6300048828125,0.17843174484329438,3.2495040893554688,0.5304918542734072,5.96851632443753,1.889997971814438,4.6090102068964995,-6.029998779296875,72.73828302591787,19.695482300444176,1.3595061175410263,5,-1.8850021362304688,-2.8400039672851562,-4.345001220703125,-7.9300079345703125,5.5200042724609375,2,0.01198356266107492,3.3558594025749766,157.17999267578125,1.0,155.35000610351562,1.0586293962106603,155.97999572753906,0.01198356266107492 8378,2019-05-02,158.9499969482422,159.86000061035156,156.8699951171875,158.16000366210938,72400.0,0.002522824905615506,1.291191412986922,3.4348172228488023,67.84873444357603,59.44649190530157,-2.914865764531072,-3.6549033984828725,-4.336498933747578,-7.168198851854811,6.2294642334113455,2.9900054931640625,0.4639776723016382,3.3534980773925724,0.39667808073002675,6.310318074055118,1.8750880790612996,4.831908075723845,-6.264192810058603,74.52055023588406,19.363113568403094,1.4784099983312755,5,-2.2849960327148438,-3.2399978637695312,-4.4324951171875,-8.330001831054688,5.510009765625,3,0.01195350230734582,-2.02125172877262,158.5500030517578,3.3558594025749766,157.17999267578125,1.0,155.35000610351562,0.01195350230734582 8379,2019-05-03,161.47999572753906,161.83999633789062,158.61000061035156,158.61000061035156,59400.0,0.01591694764310514,-1.2508719322870145,3.632936086377069,71.97805076912437,60.842073839174375,-5.143967401608222,-5.860002945482762,-6.853650595575459,-9.670355687732297,6.3373230106608505,3.2299957275390625,0.8155347064385126,5.486496734619152,1.6817250921353946,9.29126837710291,3.584110913377259,7.388882555861045,-8.631707720947276,95.48305451426515,37.64783135100008,1.9023858212418854,5,-4.299995422363281,-5.254997253417969,-6.962493896484375,-10.860000610351562,1.44000244140625,4,-0.010094065315518597,1.291191412986922,158.9499969482422,-2.02125172877262,158.5500030517578,3.3558594025749766,157.17999267578125,-0.010094065315518597 8380,2019-05-06,164.4499969482422,165.63999938964844,158.27000427246094,160.66000366210938,112100.0,0.018392378618304672,1.3889780565193628,1.320557398664455,75.64182683110357,62.02193108984514,-7.394444096244172,-8.516885734122127,-9.756040791736979,-12.586339499149858,7.644375887329685,7.3699951171875,1.2866909375525495,7.980497741699224,2.657021387230799,13.30397409616765,5.318759564465012,10.642235918933437,-11.24204060839844,89.88953263007238,31.116400918381963,2.661738177234218,5,-5.3699951171875,-6.3249969482421875,-9.257492065429688,-13.830001831054688,-0.05999755859375,0,-0.021830321705755384,-1.2508719322870145,161.47999572753906,1.291191412986922,158.9499969482422,-2.02125172877262,158.5500030517578,-0.021830321705755384 8381,2019-05-07,160.4600067138672,164.0800018310547,158.7100067138672,163.58999633789062,46300.0,-0.024262634894610446,1.613135922005695,-0.8258562450428978,61.0521517369061,62.23191394338796,-3.0932661138003255,-4.286726194543377,-5.687315415283024,-8.592608157716882,8.999403339929637,5.739990234375,1.6595042410364726,3.6985069274902287,-1.8343680342515825,9.23138188923204,0.9320694466193231,6.464944408361134,-6.506127791035169,40.935117990225336,-16.95234998541939,2.7664374808709016,5,-1.3800048828125,-2.3350067138671875,-4.950000762939453,-9.840011596679688,3.839996337890625,1,0.017886046348641216,1.3889780565193628,164.4499969482422,-1.2508719322870145,161.47999572753906,1.291191412986922,158.9499969482422,0.017886046348641216 8382,2019-05-08,160.24000549316406,161.60000610351562,159.35000610351562,160.7100067138672,53900.0,-0.0013710657578086538,1.0,0.15016063219371414,60.02895791244056,63.10332951326889,-2.3770194415581045,-3.6705249503179402,-5.336641966912765,-8.4336565731993,10.196544154551589,2.25,1.8424630186066793,3.1075057983398438,-2.306358875514235,8.521370472193922,0.40057346141279027,5.814438135266897,-5.58495934232306,38.426553411825296,-18.08877860609543,2.7069323369270433,5,-0.665008544921875,-1.8800048828125,-4.9225006103515625,-9.620010375976562,3.8699951171875,2,0.019657974216799268,1.613135922005695,160.4600067138672,1.3889780565193628,164.4499969482422,-1.2508719322870145,161.47999572753906,0.019657974216799268 8383,2019-05-09,160.57000732421875,160.8699951171875,156.1199951171875,159.97999572753906,62700.0,0.0020594222400271978,6.9832792644928,-1.2553405623011493,60.59889402592693,63.88171252080459,-1.9021756398369973,-3.807455779473628,-5.531054736365604,-8.83123263079986,11.22760060120033,4.75,1.8388553971459771,3.19100723266601,-2.3832913729510494,8.76530583828307,0.40385792985748026,5.97815653547454,-5.255863979049309,46.743804726055174,-9.882355953246346,2.7871493028085363,5,-0.8150100708007812,-2.0050048828125,-5.25250244140625,-9.95001220703125,1.8699951171875,3,0.021797345957224046,1.0,160.24000549316406,1.613135922005695,160.4600067138672,1.3889780565193628,164.4499969482422,0.021797345957224046 8384,2019-05-10,161.9199981689453,162.1699981689453,158.16000366210938,160.4199981689453,44100.0,0.008407490709025689,3.0099945068359375,2.542322911009388,66.57228959496386,65.45143524032042,-2.5937255953259637,-4.813549204714434,-6.808858058349813,-10.153974107505832,12.433261387950987,4.0099945068359375,2.0518565898037195,4.165998077392572,-1.5767006215535275,9.908696776338672,1.2946487279195082,7.037347426865637,-5.986303461107127,60.924374462055795,0.3280952630248777,2.8713493494730526,5,-2.1650009155273438,-3.279998779296875,-6.484992980957031,-11.300003051757812,0.040008544921875,4,0.015686811843165005,6.9832792644928,160.57000732421875,1.0,160.24000549316406,1.613135922005695,160.4600067138672,0.015686811843165005 8385,2019-05-13,162.82000732421875,163.08999633789062,158.75999450683594,160.88999938964844,61500.0,0.00555835700006857,2.506094283790379,1.2866719563802083,65.59773356822132,65.56538545850687,-2.5956413672863903,-5.379789861912116,-7.636338826794429,-10.956077748436712,13.42767337678599,4.3300018310546875,2.5470223836804564,4.679006958007818,-1.3414331899204512,10.699447105936088,1.6687868840436693,7.689227031971967,-6.70001220703125,84.17093663198936,23.450794943972816,3.0102200739641414,5,-1.9400100708007812,-3.7450103759765625,-7.385002136230469,-12.20001220703125,1.7299957275390625,0,0.0006141189057156105,3.0099945068359375,161.9199981689453,6.9832792644928,160.57000732421875,1.0,160.24000549316406,0.0006141189057156105 8386,2019-05-14,163.2899932861328,164.11000061035156,161.74000549316406,162.83999633789062,67800.0,0.0028865369166712895,1.267925327259055,0.23315808198600624,69.39895515283088,66.52417711501039,-2.3554824545249176,-5.5491043901980674,-8.007496796295584,-11.26918485266819,14.568916661170237,2.3699951171875,2.9457080982336663,4.777493286132824,-1.558967649142886,11.113954221408534,1.609262818494983,7.945723753770665,-6.598797912597661,89.73708685281485,25.510536619331816,3.1682304676378528,5,-2.4099960327148438,-4.214996337890625,-7.854988098144531,-12.669998168945312,0.0600128173828125,1,0.006736518762592514,2.506094283790379,162.82000732421875,3.0099945068359375,161.9199981689453,6.9832792644928,160.57000732421875,0.006736518762592514 8387,2019-05-15,163.97000122070312,164.44000244140625,162.11000061035156,162.6300048828125,62900.0,0.0041644189021352584,1.0438623495870756,2.977789834186701,75.16679793375684,67.33729528058605,-2.4426857763804435,-5.894150525559809,-8.600337207744701,-11.840257097117956,15.801685969124696,2.3300018310546875,3.484461093454769,5.053001403808594,-1.6008125182556512,11.706815325872839,1.7260944427764855,8.379908364840702,-6.741877606201172,94.35095183948941,25.04523605563979,3.3269069610321185,5,-3.0900039672851562,-4.8950042724609375,-8.534996032714844,-13.350006103515625,-1.410003662109375,2,0.0020125744257970535,1.267925327259055,163.2899932861328,2.506094283790379,162.82000732421875,3.0099945068359375,161.9199981689453,0.0020125744257970535 8388,2019-05-16,163.55999755859375,166.5399932861328,162.47999572753906,163.97999572753906,76600.0,-0.0025004797161495285,-2.1472826954809174,-0.3134323259468446,70.96242770419845,67.22444827337205,-1.4639323481044642,-5.159565384843461,-8.01038643037407,-11.298166241485802,17.36662005963566,4.05999755859375,3.704326752862926,4.268997955322277,-2.552164814415704,11.090160725060258,0.8584165704533007,7.679579340191253,-5.827161397583012,64.43914776462105,-4.472003659861343,3.41058138486899,5,-2.2300033569335938,-4.029998779296875,-8.124992370605469,-12.94000244140625,-2.0099945068359375,3,0.003362699070478925,1.0438623495870756,163.97000122070312,1.267925327259055,163.2899932861328,2.506094283790379,162.82000732421875,0.003362699070478925 8389,2019-05-17,163.85000610351562,165.4499969482422,163.05999755859375,163.05999755859375,57400.0,0.0017731019152038563,-5.050565921118708,-1.8809809264305177,73.95717215088834,67.03726442001481,-1.5448589038283558,-5.101539385055474,-8.089511577000792,-11.366358487812164,18.719899431318577,2.3899993896484375,3.9569183916785278,4.172006225585932,-2.7665154385589403,11.110527889730804,0.70274539351351,7.641267057658354,-5.412597372495128,65.42432384725518,-4.382055891021011,3.469260832072429,5,-2.5200119018554688,-4.32000732421875,-8.415000915527344,-13.230010986328125,-1.4300079345703125,4,-0.008605453827194687,-2.1472826954809174,163.55999755859375,1.0438623495870756,163.97000122070312,1.267925327259055,163.2899932861328,-0.008605453827194687 8390,2019-05-20,162.99000549316406,163.8000030517578,162.2100067138672,163.02000427246094,62600.0,-0.00524870661163257,1.0,-0.03797272762390389,67.32263368269915,67.73398463621403,-1.0211189504324238,-3.799164764399393,-7.014279214906566,-10.256793205053128,20.282779261599202,1.6399993896484375,4.0912494038108775,2.9075050354003906,-3.7975169529145205,9.612527023715302,-0.44500595875706495,6.260016029557846,-3.904389997734569,26.04173289421818,-42.857029061579205,3.3525109941574502,5,-1.6600112915039062,-3.4600067138671875,-7.827503204345703,-8.170005798339844,-5.0900115966796875,0,-0.006319398396118725,-5.050565921118708,163.85000610351562,-2.1472826954809174,163.55999755859375,1.0438623495870756,163.97000122070312,-0.006319398396118725 8391,2019-05-21,164.85000610351562,165.13999938964844,162.14999389648438,163.5,60500.0,0.011411746411834844,2.0984630467094654,-45.00203458799593,68.25030433602586,68.64746757216797,-2.450619514413205,-5.263516229080295,-8.709723501073142,-11.897629775551195,22.04906281716772,2.9900054931640625,3.983463397709613,4.345005035400391,-2.4473341407202724,11.137344211521054,0.9488354473400591,7.741174623460722,-5.1680403848298795,61.851242060594366,-6.290783200091191,3.3961695880603275,5,-3.5200119018554688,-5.32000732421875,-9.97500228881836,-9.830009460449219,-4.3300018310546875,1,-0.001819854659692477,1.0,162.99000549316406,-5.050565921118708,163.85000610351562,-2.1472826954809174,163.55999755859375,-0.001819854659692477 8392,2019-05-22,165.67999267578125,166.86000061035156,164.02000427246094,164.77000427246094,72100.0,0.005034798553446462,-1.3568547748842923,0.6740624364219997,69.02204806047627,69.58337357600678,-2.713105355602835,-5.576050866433434,-9.290225519510386,-12.520721337072274,23.713371908899052,2.839996337890625,3.529157407200387,4.664991760253912,-2.070198654369136,11.40018217487696,1.2973965529423879,8.032586967565436,-5.449384751699739,74.94678869360978,7.297176436754242,3.3675952073115174,5,-3.1699905395507812,-5.989990234375,-10.70248794555664,-10.659996032714844,-4.7299957275390625,2,-0.01406317404193258,2.0984630467094654,164.85000610351562,1.0,162.99000549316406,-5.050565921118708,163.85000610351562,-0.01406317404193258 8393,2019-05-23,162.55999755859375,167.5,161.00999450683594,165.38999938964844,60100.0,-0.01883145373680095,-1.188869075647983,-3.1099317537770177,52.95405581149201,68.07023648895434,0.8033346084512516,-1.8914588475956293,-5.931224383471545,-9.182729041788662,25.637799491723417,6.4900054931640625,3.5418775049334954,1.1249969482421989,-4.810467996708638,7.060461893193036,-1.8427355242332055,4.092729420717603,-1.6664503658852254,23.88292357210536,-38.58342693905362,2.9677324724754155,5,0.5699996948242188,-2.5499954223632812,-7.544994354248047,-7.1349945068359375,-0.989990234375,3,0.0,-1.3568547748842923,165.67999267578125,2.0984630467094654,164.85000610351562,1.0,162.99000549316406,0.0 8394,2019-05-24,162.5800018310547,165.00999450683594,160.9600067138672,163.22999572753906,50100.0,0.0001230577802742161,-1.082264429224819,0.22967967347290894,43.90085859380132,65.65947260290767,0.9910130111808542,-1.4668616811303252,-5.6783706692285705,-9.008912187229726,27.4390342938151,4.04998779296875,3.615135317331635,0.8150009155273494,-4.54993848239593,6.179940313450629,-1.8674687834343047,3.4974706144890035,4.9199981689453125,24.770592970217333,-32.81303111180888,2.682469698961641,5,1.6500015258789062,-2.5699996948242188,-7.347499847412109,-7.154998779296875,-0.1699981689453125,4,-0.006335335020891453,-1.188869075647983,162.55999755859375,-1.3568547748842923,165.67999267578125,2.0984630467094654,164.85000610351562,-0.006335335020891453 8395,2019-05-28,162.10000610351562,164.8000030517578,160.6199951171875,162.77999877929688,92500.0,-0.0029523663558439495,-1.296698413763037,1.0461524015211983,56.93739632213882,64.274854955053,1.5177428851999366,-0.4798463967023281,-4.9683453007658045,-8.278596768607827,29.13986693015773,4.1800079345703125,3.6521638059665804,-0.00249481201171875,-4.436791173898342,4.431801549874905,-2.2196429929550163,2.214653368931579,5.399993896484375,21.51177232483455,-36.60069127242595,2.21714818094331,5,1.959991455078125,-2.0900039672851562,-6.867504119873047,-6.6750030517578125,1.80999755859375,1,0.001974041044917385,-1.082264429224819,162.5800018310547,-1.188869075647983,162.55999755859375,-1.3568547748842923,165.67999267578125,0.001974041044917385 8396,2019-05-29,160.16000366210938,162.2899932861328,159.8000030517578,161.91000366210938,63800.0,-0.011967935646883254,-1.0161854281725293,2.573557131316758,49.70457211697209,61.44571875318803,3.315751643404951,1.7864502019142492,-2.8502856210710092,-6.129268069368777,29.65274857511676,2.489990234375,3.3872725225330385,-2.0914978027343807,-5.998235841833434,1.815240236364673,-4.044866822283922,-0.13812878318483968,7.064796142578132,4.675334454953857,-53.61696678356414,1.9533690195495292,5,3.4899978637695312,-0.15000152587890625,-4.927501678466797,-4.7350006103515625,3.6399993896484375,2,-0.014110949762419778,-1.296698413763037,162.10000610351562,-1.082264429224819,162.5800018310547,-1.188869075647983,162.55999755859375,-0.014110949762419778 8397,2019-05-30,160.4499969482422,161.5,159.50999450683594,160.74000549316406,45900.0,0.0018106473495380637,1.1989040633957173,0.16571916852678573,49.555516623621756,59.0671730775684,2.764671075718468,1.7350552353723288,-2.945187090225602,-6.235183763326518,29.875250453761804,1.9900054931640625,3.087261099734974,-1.8965042114257926,-5.505300167073074,1.7122917442214884,-3.700902189249433,-0.09210623360215209,6.329315051269532,11.764728349817524,-46.00602955130106,1.8043979778236405,5,3.0550003051757812,-0.43999481201171875,-4.944995880126953,-5.024993896484375,2.8700103759765625,3,0.00043631863851856245,-1.0161854281725293,160.16000366210938,-1.296698413763037,162.10000610351562,-1.082264429224819,162.5800018310547,0.00043631863851856245 8398,2019-05-31,160.85000610351562,161.13999938964844,157.22999572753906,160.10000610351562,73800.0,0.0024930455773237714,4.879764117390606,-2.5861306955698202,45.73708444126705,55.93160777649937,2.1677898156150377,1.5649228242696154,-3.1785073290428727,-6.456021892347394,29.972733764392988,3.910003662109375,2.656395624174138,-1.5914955139160156,-4.912368704111515,1.7293776762794835,-3.2519321090137794,0.06894108118174813,5.347760496582026,46.52970364994999,-10.39426522353908,1.660436595097755,5,1.5149917602539062,-0.8400039672851562,-5.3025054931640625,-5.4250030517578125,2.079986572265625,4,0.0006216402917773589,1.1989040633957173,160.4499969482422,-1.0161854281725293,160.16000366210938,-1.296698413763037,162.10000610351562,0.0006216402917773589 8399,2019-06-03,159.85000610351562,161.64999389648438,159.00999450683594,160.82000732421875,91700.0,-0.006216972098567641,1.0076236670186471,-1.2933349609375,38.26085907626985,52.702521709118336,2.8393032094395494,2.5682209079181177,-2.0986623417792316,-5.333378649760135,29.501531189481,2.6399993896484375,1.9948807192971003,-2.509996032714838,-6.005631089967125,0.9856390245374484,-4.257813561340981,-0.7621785040886948,5.45098340932617,34.61040741128948,-18.087626843418214,1.7478175286261486,6,2.5149917602539062,0.6549911499023438,-4.390003204345703,-4.4250030517578125,3.79998779296875,0,0.010760094807811704,4.879764117390606,160.85000610351562,1.1989040633957173,160.4499969482422,-1.0161854281725293,160.16000366210938,0.010760094807811704 8400,2019-06-04,160.86000061035156,161.3800048828125,159.11000061035156,160.8000030517578,72500.0,0.006318388916306317,3.127257594673325,-0.06185307535000786,40.7885055875616,49.651210737066755,1.671130569467465,1.344411468748092,-2.9719085079314596,-6.197804425495718,28.02784774619636,2.2700042724609375,1.491096159555724,-1.3205017089843807,-4.731936928859824,2.0909335108910625,-3.0262193189221023,0.3852159009533409,3.633889523959965,71.73926154662678,22.74630447568802,1.7057176099377278,6,1.5049972534179688,-0.1750030517578125,-5.5124969482421875,-5.7350006103515625,2.3800048828125,1,0.009635727004082106,1.0076236670186471,159.85000610351562,4.879764117390606,160.85000610351562,1.1989040633957173,160.4499969482422,0.009635727004082106 8401,2019-06-05,163.3300018310547,163.86000061035156,160.60000610351562,161.4600067138672,61000.0,0.015354974582439285,1.2252577856473283,31.167853509664294,47.863819852525495,47.30029649173889,-1.1590436145140472,-0.9481654742392038,-5.3484320245690355,-8.525556665727038,26.775722584548316,3.2599945068359375,0.9386346749794541,1.0059997558593636,-2.341564295885945,4.353563807604672,-0.6677822700133049,2.679781781732032,-6.100006103515625,92.00605748163423,46.73674545557195,1.6737820258726581,6,-0.9650039672851562,-2.6450042724609375,-7.9824981689453125,-8.354995727539062,0.55999755859375,2,0.0035511040504037084,3.127257594673325,160.86000061035156,1.0076236670186471,159.85000610351562,4.879764117390606,160.85000610351562,0.0035511040504037084 8402,2019-06-06,163.38999938964844,163.89999389648438,162.63999938964844,163.6300048828125,46500.0,0.0003673394839964761,2.230823405129409,-0.12834551863698676,49.419007896402874,46.90751339006232,-1.763487005818945,-0.8011487802089619,-5.37744813281995,-8.441192810034408,25.460467839349498,1.2599945068359375,0.5965427975101818,0.9084976196289176,-2.320533995859506,4.137529235117341,-0.7060181881153085,2.5230134273731437,-6.027403564453124,92.3539033457249,47.46426244613339,1.6145158077442168,6,-2.2700042724609375,-1.5800018310546875,-7.4324951171875,-8.414993286132812,-0.44000244140625,3,0.0025093559192175263,1.2252577856473283,163.3300018310547,3.127257594673325,160.86000061035156,1.0076236670186471,159.85000610351562,0.0025093559192175263 8403,2019-06-07,164.07000732421875,166.32000732421875,163.8000030517578,163.97999572753906,53500.0,0.004161869986599731,-10.20009494422027,-0.3750397355203764,50.7323614567989,47.66656926372872,-2.466112705396853,-1.2706478837452266,-6.009552412646542,-8.952418585800274,25.931428849872475,2.9300079345703125,0.07673990998188174,1.4135055541992188,-1.7581984027517876,4.585209511150225,-0.17234642427629865,2.999357532674736,-6.4459155761718705,69.22030020727703,25.815784141954175,1.5858519784755094,6,-2.2950057983398438,-2.260009765625,-7.88250732421875,-9.045005798339844,-1.20001220703125,4,-0.004571219397326631,2.230823405129409,163.38999938964844,1.2252577856473283,163.3300018310547,3.127257594673325,160.86000061035156,-0.004571219397326631 8404,2019-06-10,164.4600067138672,165.2899932861328,162.3300018310547,164.30999755859375,58700.0,0.002377030366542021,2.270740775086622,1.6665536531615528,55.05155482471779,47.45703131957083,-2.862400585074738,-1.5395319930125027,-6.367405305053637,-9.142510375307296,25.82606822394396,2.959991455078125,-0.5619638906945283,1.6765045166015682,-1.5734740683556936,4.92648310155883,0.0515152241229373,3.301493809080199,-6.3141600312499975,74.2025120895633,27.420213144905993,1.6249892924786309,6,-2.6850051879882812,-2.6500091552734375,-8.272506713867188,-9.435005187988281,-0.8000030517578125,0,-0.009303259002949593,-10.20009494422027,164.07000732421875,2.230823405129409,163.38999938964844,1.2252577856473283,163.3300018310547,-0.009303259002949593 8405,2019-06-11,162.9199981689453,165.1199951171875,161.5500030517578,164.17999267578125,65600.0,-0.009364030658233102,1.2738807384477824,-8.399450717119317,43.21852243836166,46.736359133058556,-1.3341434366535339,0.008803041924124955,-4.795396446766915,-7.375030703651191,25.348261794393125,3.5699920654296875,-0.6805398398244336,0.13149642944335938,-3.119026198341544,3.3820190572282627,-1.4937648844490923,1.756757743335811,-4.28370184783202,40.55929318743231,-4.138559698385414,1.6252613138924576,6,-1.1449966430664062,-1.1100006103515625,-6.217498779296875,-7.379997253417969,2.3300018310546875,1,0.004480700563119777,2.270740775086622,164.4600067138672,-10.20009494422027,164.07000732421875,2.230823405129409,163.38999938964844,0.004480700563119777 8406,2019-06-12,164.38999938964844,165.00999450683594,162.97000122070312,163.19000244140625,56900.0,0.009022840886474537,-1.487797616278529,-0.9523826824099304,45.66243313381651,46.303794300857966,-2.392629726196674,-1.4488461749467376,-6.017715218475985,-8.637360376739082,24.577908564263062,2.089996337890625,-0.5839410366827735,1.5464973449707031,-1.776177947176535,4.869172637117941,-0.1148403011029302,3.2078349910443364,-5.292680408348815,59.53865396488243,17.895969871845907,1.6613376460736256,6,-2.6149978637695312,-2.5800018310546875,-5.787498474121094,-6.9499969482421875,-0.3199920654296875,2,-0.006995522238299801,1.2738807384477824,162.9199981689453,2.270740775086622,164.4600067138672,-10.20009494422027,164.07000732421875,-0.006995522238299801 8407,2019-06-13,164.3000030517578,165.52000427246094,163.4199981689453,164.08999633789062,70400.0,-0.0005474562821629059,-1.7096799598350085,0.17500603995269765,57.347988973473704,47.59389480443648,-1.8987519220216313,-1.4048886800203775,-5.669528035511803,-8.361739048509321,23.74143115720856,2.100006103515625,-0.6679001898102968,1.4400009155273494,-1.9093984788836167,4.789400309938316,-0.23469878167813363,3.1147006127328325,-4.769322769883047,57.6519399757523,13.194239967207011,1.6746996972054766,6,-1.6350021362304688,-2.4900054931640625,-5.697502136230469,-6.8600006103515625,-0.7400054931640625,3,-0.0024954574223605697,-1.487797616278529,164.38999938964844,1.2738807384477824,162.9199981689453,2.270740775086622,164.4600067138672,-0.0024954574223605697 8408,2019-06-14,164.11000061035156,165.05999755859375,163.6699981689453,164.6999969482422,61100.0,-0.0011564360187285017,1.1221404277128082,-2.809416551623919,56.36968166202508,49.60598620285373,-1.338439803690676,-1.2348817160133194,-5.235305316916765,-7.942220473665543,22.346340895049785,1.3899993896484375,-0.4915830018473457,1.2224983215332088,-2.159968541157724,4.604965184224142,-0.46873510981225763,2.9137317528786753,-4.171960705936158,64.48354588012822,16.811183371215783,1.691233431345468,6,-1.3949966430664062,-2.3000030517578125,-5.1425018310546875,-6.6699981689453125,-1.1199951171875,4,-0.007068452000457803,-1.7096799598350085,164.3000030517578,-1.487797616278529,164.38999938964844,1.2738807384477824,162.9199981689453,-0.007068452000457803 8409,2019-06-17,162.44000244140625,164.00999450683594,160.77999877929688,163.92999267578125,58000.0,-0.010176090200075039,2.9151608189838534,2.52542285211814,51.28786372526807,50.77258155148779,0.8242657531474435,0.3415792809029199,-3.3518982650158478,-6.076752388817141,20.430206269199633,3.3300018310546875,-0.3524113263410982,-0.376999664306652,-3.733676494320747,2.979677165707443,-2.0553380793137137,1.3013387507004097,-2.11904449180264,35.021133720275174,-15.301061188256973,1.678338415007051,6,1.0200042724609375,-0.07500457763671875,-3.2800025939941406,-5.0,-0.470001220703125,0,0.0026470861199128226,1.1221404277128082,164.11000061035156,-1.7096799598350085,164.3000030517578,-1.487797616278529,164.38999938964844,0.0026470861199128226 8410,2019-06-18,161.9600067138672,164.1199951171875,161.24000549316406,163.10000610351562,66700.0,-0.002954910861394544,-1.2325485116776969,0.7651052760937244,57.66610821777687,51.86172470318238,1.6502477812721281,0.7804686293214331,-2.7044819085980123,-5.3955468584720165,18.871377879394053,2.8799896240234375,-0.17731982588409778,-0.805495452880848,-4.182540032041629,2.5715491262799333,-2.4940177424612386,0.8830268366995426,-1.2791058017866703,24.894653313632134,-29.91265808919769,1.6885222895803922,6,1.589996337890625,0.40499114990234375,-2.7625083923339844,-4.285003662109375,-0.3800048828125,1,0.01049639959107651,2.9151608189838534,162.44000244140625,1.1221404277128082,164.11000061035156,-1.7096799598350085,164.3000030517578,0.01049639959107651 8411,2019-06-19,164.5500030517578,164.86000061035156,161.25,162.1999969482422,55100.0,0.015991579590795668,1.4309758428293997,-2.0614099664038763,64.60115245085998,53.548629653677615,-0.8364542118287659,-1.9322215775324594,-5.083516106353727,-7.747271033641113,16.991258541248712,3.6100006103515625,0.2837110795890112,1.7995010375976506,-1.5410261688375044,5.140028244032806,0.12923743438005886,3.4697646408152423,-3.7700042724609375,79.53586294146619,18.487354002308862,1.6702636032175813,6,-1.0,-2.1850051879882812,-4.572505950927734,-6.875,-0.6800079345703125,2,0.004254007506897528,-1.2325485116776969,161.9600067138672,2.9151608189838534,162.44000244140625,1.1221404277128082,164.11000061035156,0.004254007506897528 8412,2019-06-20,163.35000610351562,165.8000030517578,157.52000427246094,165.1199951171875,65700.0,-0.007292597544739876,4.290725790725791,-0.7531848581260957,58.42318267160486,54.403165344211615,0.3992594932981035,-0.9652187137737656,-3.6241236405803647,-6.240910284919551,14.836178743997358,8.279998779296875,0.6449578800615541,0.71600341796875,-2.3451926786993056,3.7771995146368056,-0.814594630365292,2.246601466302792,2.970001220703125,70.41066051400749,7.214744736696808,1.5305980483340347,6,-1.69000244140625,-0.9850082397460938,-3.372509002685547,-5.6750030517578125,-0.1500091552734375,3,0.004407720806859805,1.4309758428293997,164.5500030517578,-1.2325485116776969,161.9600067138672,2.9151608189838534,162.44000244140625,0.004407720806859805 8413,2019-06-21,162.55999755859375,164.80999755859375,161.69000244140625,162.75,115800.0,-0.004836293329681607,-2.23316783150438,0.10734667839100674,59.2617585461706,54.87096575770637,1.0644902256936746,-0.1846787440913431,-2.6694620544961936,-5.414589093313452,14.002511172352106,3.1199951171875,0.7085696705652254,-0.074005126953125,-3.1352012236211806,2.9871909697149306,-1.604603175287167,1.456592921380917,3.584009704589846,60.86949310590117,-5.696827061737679,1.5305980483340347,6,-0.899993896484375,-0.19499969482421875,-2.582500457763672,-4.8849945068359375,22.55999755859375,4,0.006151574895536971,4.290725790725791,163.35000610351562,1.4309758428293997,164.5500030517578,-1.2325485116776969,161.9600067138672,0.006151574895536971 8414,2019-06-24,161.5500030517578,163.27000427246094,161.5,162.9499969482422,52400.0,-0.006213056852882204,-1.3600056966145833,7.368294249919692,52.35817570442807,55.8864827872693,1.8084710204849728,0.784411538634771,-1.4638256387901833,-4.272873858545324,13.168663623668191,1.7700042724609375,0.7137950677298477,-1.0324996948242244,-4.131938406836326,2.0669390171878774,-2.5822190508302754,0.5172196611818265,4.421524151611322,48.671490017285926,-16.528301086611755,1.549719356006045,6,0.1100006103515625,0.8149948120117188,-1.1200065612792969,-3.4250030517578125,24.289993286132812,0,0.008913663969074115,-2.23316783150438,162.55999755859375,4.290725790725791,163.35000610351562,1.4309758428293997,164.5500030517578,0.008913663969074115 8415,2019-06-25,162.4199981689453,162.9199981689453,160.9499969482422,161.9499969482422,51100.0,0.005385299292806289,1.6802715439390479,-0.335716621253406,46.508043947190295,55.980439544310826,0.9611694280800975,-0.06364449110850501,-2.1453128614716093,-5.0662256338274005,12.511820655189604,1.970001220703125,0.6589912148217252,-0.17850418090819176,-3.2707510746495245,2.913742712833141,-1.7246276277788581,1.3676192659624746,3.38249857580567,59.17867897198501,-2.5216447498539054,1.5461234468706733,6,-0.7599945068359375,-0.05500030517578125,-1.9900016784667969,-4.2949981689453125,18.8699951171875,1,-0.002770575996276725,-1.3600056966145833,161.5500030517578,-2.23316783150438,162.55999755859375,4.290725790725791,163.35000610351562,-0.002770575996276725 8416,2019-06-26,157.89999389648438,162.8300018310547,157.6999969482422,162.8300018310547,83300.0,-0.027829111706794474,1.0811345340196166,-10.489351340822024,34.30530654976117,53.42014149723167,4.9883283105542375,4.509572367924136,2.489417546261876,-0.502268693653491,12.541329941067053,5.1300048828125,0.36810401449994856,-4.585507965087885,-8.177715325633955,-0.9933006045418153,-6.38161164536092,-2.78940428481485,7.736852998820808,4.5892473435328895,-51.0345794143599,1.7961036802730326,6,3.760009765625,4.465003967285156,2.5300025939941406,0.225006103515625,24.220001220703125,2,0.023305940955151927,1.6802715439390479,162.4199981689453,-1.3600056966145833,161.5500030517578,-2.23316783150438,162.55999755859375,0.023305940955151927 8417,2019-06-27,160.52000427246094,160.6199951171875,156.9499969482422,157.47000122070312,63300.0,0.016592846594371435,1.2584710152072154,-0.6186608809228302,40.86463818308184,51.69735888846019,1.9844202786533174,1.9974879255738927,0.016298563259027787,-3.12076536483616,12.77460416292652,3.6699981689453125,0.4486639899100737,-1.9689979553222656,-5.552980910076599,1.6149849994320675,-3.760989432699432,-0.17700647794509905,4.954505770387357,45.41993698470044,-8.1335609062875,1.7919914773771677,6,0.8549957275390625,1.7049942016601562,-0.09000778198242188,-2.3950042724609375,21.220001220703153,3,0.020869615970358524,1.0811345340196166,157.89999389648438,1.6802715439390479,162.4199981689453,-1.3600056966145833,161.5500030517578,0.020869615970358524 8418,2019-06-28,160.9499969482422,162.27000427246094,160.1300048828125,161.16000366210938,183800.0,0.0026787482203862734,-1.3135243028348496,-0.06885459139004928,40.98610799805014,50.55271936321376,1.183499616552723,1.6605053774055705,-0.2652250706086079,-3.543854368498131,13.718457924759186,2.1399993896484375,0.379606475682408,-1.5440048217773494,-5.118627796125253,2.030618152570554,-3.331316308951301,0.24330666539660228,4.183532570821853,63.29106589278298,11.83938310329006,1.7873114871739508,6,0.4250030517578125,1.2750015258789062,0.15000534057617188,-2.6649932861328125,21.120010375976562,4,0.013979497003181462,1.2584710152072154,160.52000427246094,1.0811345340196166,157.89999389648438,1.6802715439390479,162.4199981689453,0.013979497003181462 8419,2019-07-01,161.57000732421875,162.25999450683594,159.6300048828125,161.5500030517578,77700.0,0.0038521925301802096,2.7571853644181408,-0.09525539489936787,46.361211259750604,49.29661970121083,0.47729502322485473,1.2395104867657665,-0.7274678181927925,-4.152966487268799,14.580458402633445,2.6299896240234375,0.12309365295615748,-1.0099945068359375,-4.394488471434329,2.374499457762454,-2.702241489135133,0.6822524754632582,3.2361808920124133,77.38709265175719,23.54314688109426,1.692246982299197,7,-0.19500732421875,0.06499481201171875,-7.62939453125e-06,-2.9650039672851562,23.29998779296875,0,0.14575717475652228,-1.3135243028348496,160.9499969482422,1.2584710152072154,160.52000427246094,1.0811345340196166,157.89999389648438,0.14575717475652228 8420,2019-07-02,162.41000366210938,163.27999877929688,161.11000061035156,161.57000732421875,43700.0,0.005198962058626577,-1.4658933277847135,41.9908466819222,44.47545778500602,47.06043140500485,-0.32649040956735575,0.5497778402776703,-1.3576747691538174,-4.947849477568866,15.326327913842357,2.1699981689453125,-0.1095675630401729,-0.2474983215332145,-3.535776285136535,3.040779642070106,-1.8916373033348748,1.3966406602684458,2.0819369034022372,86.2560052839267,31.763736459039514,1.64413898180166,7,-1.035003662109375,-0.7750015258789062,-0.29000091552734375,-3.8050003051757812,23.73999023437503,1,0.1442644673817437,2.7571853644181408,161.57000732421875,-1.3135243028348496,160.9499969482422,1.2584710152072154,160.52000427246094,0.1442644673817437 8421,2019-07-03,163.91000366210938,166.66000366210938,162.99000549316406,162.99000549316406,29900.0,0.009235884281615592,-6.978272767983016,1.0952406902815621,48.99120705456457,46.012434114222586,-2.15325972508208,-0.9534245137908215,-2.674486730121089,-6.434750976480046,14.782747010979469,4.25,-0.11765390673843967,1.2235015869140682,-2.0997926298061316,4.546795803634268,-0.4381455214460175,2.885148695274154,-6.9600067138671875,71.67870135380409,16.859645629039676,1.6616471083600954,7,-2.1050033569335938,-2.1050033569335938,-1.8750038146972656,-5.305000305175781,22.519989013671875,2,0.10603373336414079,-1.4658933277847135,162.41000366210938,2.7571853644181408,161.57000732421875,-1.3135243028348496,160.9499969482422,0.10603373336414079 8422,2019-07-05,163.8000030517578,164.42999267578125,162.13999938964844,163.44000244140625,30100.0,-0.0006711037026044808,1.8271873557696836,0.39130579005854743,49.19481153612013,44.893884446439195,-2.2045457972625684,-0.8549671392161713,-2.3491405285279257,-6.324133896194326,14.298299785823382,2.2899932861328125,-0.18064779646445572,1.093000793457037,-2.253542496029155,4.439544082943229,-0.580270851286059,2.766272438200133,-6.655805969238287,59.31719620244922,5.48432001647582,1.6732716447430909,7,-1.9950027465820312,-1.9950027465820312,-1.970001220703125,-5.194999694824219,24.720001220703097,4,0.1118436613193523,-6.978272767983016,163.91000366210938,-1.4658933277847135,162.41000366210938,2.7571853644181408,161.57000732421875,0.1118436613193523 8423,2019-07-08,163.32000732421875,164.0399932861328,162.0,163.82000732421875,58700.0,-0.00293037679240693,3.340540891529496,-1.3888865341414827,52.4363372142145,44.90256905863769,-1.7940710371681234,-0.45749655706640624,-1.612383042386739,-5.837524611410828,13.066545335383056,2.0399932861328125,-0.6059062219943883,0.6505050659179688,-2.6481960930247226,3.94920622486066,-0.9988455135533627,2.2998556453893,-5.985494110107425,52.48937527945511,-3.5692640515206264,1.6493505794713417,7,-1.5150070190429688,-1.5150070190429688,-1.5625076293945312,-4.265007019042969,26.6099853515625,0,0.11278470085038883,1.8271873557696836,163.8000030517578,-6.978272767983016,163.91000366210938,-1.4658933277847135,162.41000366210938,0.11278470085038883 8424,2019-07-09,162.92999267578125,164.0,162.64999389648438,163.22000122070312,74900.0,-0.002388039621277094,-2.1764621405234625,0.58001708984375,52.698901147422525,45.59044208088572,-1.3272986069981982,-0.19814277790121082,-1.0235175289963365,-5.421541431512679,12.436719558912948,1.350006103515625,-0.8767101724410793,0.336991119384777,-2.8561492668809194,3.5301315056504734,-1.2595790737480854,1.9335613125176394,-5.40896965270997,32.792631795999725,-26.08410601928943,1.5965701931328515,7,-1.1249923706054688,-1.1249923706054688,-1.74249267578125,-3.8749923706054688,24.34001159667966,1,0.11747385692531598,3.340540891529496,163.32000732421875,1.8271873557696836,163.8000030517578,-6.978272767983016,163.91000366210938,0.11747385692531598 8425,2019-07-10,163.64999389648438,164.72999572753906,162.22000122070312,163.13999938964844,62000.0,0.0044190833675163965,-1.1361738599692226,-1.7585499316005473,47.20494422019636,47.02373515537852,-2.0724129334355723,-0.9071610707958939,-1.5118919777929705,-6.102820969205794,12.007422359229313,2.5099945068359375,-1.0983435427485801,1.0204925537109375,-2.2049116260920414,4.245896733513916,-0.5922095361905519,2.633194643612427,-5.946191260632332,35.40756651975455,-19.99439391548586,1.612702089901492,7,-1.8449935913085938,-1.8449935913085938,-2.214996337890625,-4.594993591308594,28.540008544921875,2,0.12966698449207215,-2.1764621405234625,162.92999267578125,3.340540891529496,163.32000732421875,1.8271873557696836,163.8000030517578,0.12966698449207215 8426,2019-07-11,163.24000549316406,164.2899932861328,162.42999267578125,164.10000610351562,42800.0,-0.002505276007401802,2.0000615286169596,-1.686293869491069,49.64075598216787,47.99885935527696,-0.9222713902248643,-0.6195072002198003,-0.9292602240915357,-5.650672819534577,11.554925405433597,1.8600006103515625,-1.1323536861152093,0.6680038452148551,-2.4649312249600257,3.800938915389736,-0.8984636898725853,2.2344713803022955,-5.357078836786883,45.42151772090345,-7.748086361373922,1.5664675350874449,7,-0.095001220703125,-1.4350051879882812,-1.7150077819824219,-4.185005187988281,30.269989013671903,3,0.1403454277896341,-1.1361738599692226,163.64999389648438,-2.1764621405234625,162.92999267578125,3.340540891529496,163.32000732421875,0.1403454277896341 8427,2019-07-12,163.88999938964844,164.6300048828125,162.02000427246094,163.6300048828125,60500.0,0.003981829665593795,1.9999912306086836,-0.3023189794361349,54.38365850886307,49.48747607870063,-1.166645043820779,-1.3721429534382423,-1.4396645388411002,-6.253341282856553,10.96227335670244,2.6100006103515625,-1.1142890275151842,1.3384979248046989,-1.751905362677661,4.428901212287059,-0.20670371893646688,2.8836995685458646,-5.831531193156621,69.23085522013493,16.33152731587971,1.5452016437411769,7,-0.7449951171875,-2.0849990844726562,-2.365001678466797,-4.834999084472656,31.199996948242188,4,0.13753123052092997,2.0000615286169596,163.24000549316406,-1.1361738599692226,163.64999389648438,-2.1764621405234625,162.92999267578125,0.13753123052092997 8428,2019-07-15,162.9499969482422,164.6300048828125,162.6300048828125,163.8300018310547,73900.0,-0.005735569253200068,-1.6315979681570862,-3.384705675215682,54.635739505292065,50.40686810598301,0.09710372765079,-0.5517915866388421,-0.38101236308472153,-5.2681250496598295,10.337593654833274,2.0,-0.46734085531346636,0.45649566650391193,-2.553239867096238,3.466231200104062,-1.0483721002961488,1.9613634333039727,-4.719498042438033,34.31718111282531,-18.32723878455039,1.5048677668000725,7,0.9350051879882812,-1.1449966430664062,-1.4850006103515625,-3.8949966430664062,28.180007934570312,0,0.1569193482853548,1.9999912306086836,163.88999938964844,2.0000615286169596,163.24000549316406,-1.1361738599692226,163.64999389648438,0.1569193482853548 8429,2019-07-16,162.8699951171875,163.86000061035156,162.00999450683594,163.2100067138672,65500.0,-0.0004909593897083342,1.256105843932303,0.3863746705507005,51.57231497268669,51.19540779350308,0.4256644529415894,-0.46159003293468004,-0.262406026479141,-5.142117208051104,11.04989753313982,1.850006103515625,-0.09488339554280856,0.35499420166016193,-2.6592720078203627,3.3692604111406865,-1.1521389030801004,1.8621273064004242,-4.470906116257254,31.61765530859765,-19.365774313419475,1.5071331047402574,7,1.4600067138671875,-1.0649948120117188,-1.0774955749511719,-3.8149948120117188,26.480010986328097,1,0.1661447680349204,-1.6315979681570862,162.9499969482422,1.9999912306086836,163.88999938964844,2.0000615286169596,163.24000549316406,0.1661447680349204 8430,2019-07-17,163.66000366210938,164.8000030517578,162.80999755859375,163.16000366210938,45400.0,0.0048505468693202936,-2.3166420833121406,-1.4705380783556972,77.22117420374633,54.33207081007883,-0.18817324684755476,-1.1781113316757228,-1.09958082127622,-5.871159264921204,11.600577077280354,1.9900054931640625,0.29248366990046293,1.0600028991699162,-1.984096378458645,4.104102176798477,-0.4620467396443644,2.5820525379841968,-5.095696367955554,59.139931964604095,2.1934374368136673,1.5220496388142808,7,-0.26000213623046875,-1.8550033569335938,-1.8675041198730469,-4.605003356933594,25.800003051757812,2,0.14426249591865137,1.256105843932303,162.8699951171875,-1.6315979681570862,162.9499969482422,1.9999912306086836,163.88999938964844,0.14426249591865137 8431,2019-07-18,165.25,165.67999267578125,163.5500030517578,163.9199981689453,34300.0,0.009715240757132815,-1.057968877848134,2.660003662109375,74.76436762325663,57.17313259753844,-1.7523836843511162,-2.8595894249244225,-2.5906109882149906,-7.362541493306708,11.96323233004278,2.1299896240234375,0.5672451635561799,2.614999389648432,-0.537662115907807,5.767660895204671,1.0386686368703124,4.191330142426551,-6.52377877848707,88.28357247096878,28.644773368001864,1.5763307527781156,7,-1.410003662109375,-3.4449996948242188,-3.457500457763672,-6.194999694824219,20.899993896484403,3,0.16302573338218607,-2.3166420833121406,163.66000366210938,1.256105843932303,162.8699951171875,-1.6315979681570862,162.9499969482422,0.16302573338218607 8432,2019-07-19,164.07000732421875,166.35000610351562,163.72999572753906,164.85000610351562,56900.0,-0.007140651593229963,-2.5890012959324444,-0.5864644401867765,65.14567694930972,58.58528145699347,-0.5923556620771535,-1.7105933677921712,-1.3162309094171292,-6.063609043789256,11.799373190010956,2.6200103759765625,0.812639863828565,1.3990066528320426,-1.8040723108699979,4.602085616534083,-0.2025328290189634,3.0005461346830486,-5.185110453893884,47.46560628913571,-11.227427803746615,1.6015394818510194,7,0.10999298095703125,-2.2650070190429688,-2.277507781982422,-5.015007019042969,27.159988403320284,4,0.17943552062163848,-1.057968877848134,165.25,-2.3166420833121406,163.66000366210938,1.256105843932303,162.8699951171875,0.17943552062163848 8433,2019-07-22,163.55999755859375,164.82000732421875,162.97000122070312,164.44000244140625,31800.0,-0.0031084887112680093,1.256084852995906,1.1282131538792597,59.764424718333906,59.370339631539174,-0.049979081446849705,-1.1824496660425439,-0.7264526080216456,-5.437216092424478,11.496016807302167,1.850006103515625,0.8437536575951867,0.8389968872070312,-2.3879175360393674,4.06591131045343,-0.7744603244161681,2.4524540988302306,-4.5195985524331945,35.714260601138434,-19.762553568532155,1.6134572116232004,7,0.6200027465820312,-1.7549972534179688,-1.3224983215332031,-4.504997253417969,25.1199951171875,0,0.19277328961809004,-2.5890012959324444,164.07000732421875,-1.057968877848134,165.25,-2.3166420833121406,163.66000366210938,0.19277328961809004 8434,2019-07-23,162.99000549316406,165.10000610351562,162.00999450683594,163.64999389648438,54400.0,-0.003484911188174178,-1.3587781369208818,0.7499826605631849,52.92339686548729,60.00572325879372,0.5916381058080447,-0.5260138169290656,-0.1251916083508604,-4.793530222774393,11.10605710098344,3.0900115966796875,0.8625925817584346,0.19700469970703693,-2.9838289255004327,3.3778383249145065,-1.3934121128966979,1.7874215123107717,-3.7972143938845306,22.58083796545335,-27.80454739988527,1.5904168126037335,7,1.1899948120117188,-1.1850051879882812,-0.7275047302246094,-3.7000045776367188,26.06999206542966,1,0.17264861918682883,1.256084852995906,163.55999755859375,-2.5890012959324444,164.07000732421875,-1.057968877848134,165.25,0.17264861918682883 8435,2019-07-24,161.97000122070312,162.6699981689453,160.6999969482422,162.6699981689453,87600.0,-0.006258078643378684,4.628599455040872,1.0606200725961206,39.724565997478415,58.90392437160601,1.5067222004260543,0.4833298322993471,0.8858593331392512,-3.7107634504075406,10.701742311095447,2.290008544921875,0.8157553075417354,-0.8004997253418082,-3.998761081787279,2.3977616311036627,-2.3996304035645437,0.7986309528809272,-2.6278658701669997,22.477915301704932,-24.17244410254026,1.5991306782227317,7,1.5550003051757812,-0.16500091552734375,0.9425010681152344,-2.4749984741210938,29.25,2,0.16904367893103855,-1.3587781369208818,162.99000549316406,1.256084852995906,163.55999755859375,-2.5890012959324444,164.07000732421875,0.16904367893103855 8436,2019-07-25,161.5800018310547,164.27000427246094,161.22000122070312,162.33999633789062,61600.0,-0.0024078495197207284,-3.1216376439536875,1.0857111716621253,38.58024206841336,57.14798921155604,1.8288055425958305,1.2260207512034071,1.247037596188136,-3.250051824294019,9.011723371326438,3.0500030517578125,0.7797923217050879,-1.3744995117187386,-3.6962722417760006,0.9472732183385233,-2.5353858767473696,-0.21361314669010767,-2.0915091142871063,15.57528242217355,-28.255316048224948,1.1608863650286296,7,1.9449996948242188,0.22499847412109375,1.3774986267089844,-2.0100021362304688,31.479995727539034,3,0.17254613545532305,4.628599455040872,161.97000122070312,-1.3587781369208818,162.99000549316406,1.256084852995906,163.55999755859375,0.17254613545532305 8437,2019-07-26,163.8699951171875,165.4199981689453,161.86000061035156,161.89999389648438,51000.0,0.014172504395235652,-2.4731890314705094,-2.5921256048346617,52.38502971030795,56.89791034544669,-0.5188906577439241,-0.8433715573245024,-1.0676831658221886,-5.465996994174134,7.178359130057424,3.839996337890625,0.8608318421799481,0.7479942321777457,-1.301689534461815,2.7976779988173064,-0.2768476511420488,1.7728361154975403,-4.2380721815130755,67.16096078621537,23.41664138251148,1.0248418833197839,7,-0.34499359130859375,-2.0649948120117188,-0.9124946594238281,-3.8649978637695312,31.639999389648466,4,0.13596142944511547,-3.1216376439536875,161.5800018310547,4.628599455040872,161.97000122070312,-1.3587781369208818,162.99000549316406,0.13596142944511547 8438,2019-07-29,163.1999969482422,165.0500030517578,162.0399932861328,164.0399932861328,87600.0,-0.004088595770483705,1.1048902547029888,-0.4263938159341936,51.143118870150225,56.850221889609315,0.2126631699024415,0.004040971377946789,-0.41749007129146776,-4.677672513345442,6.020697814847867,3.010009765625,0.9101952848106691,-0.034503936767578125,-1.8110217675619253,1.742013894026769,-0.922762852164766,0.8537549786296097,-3.427512398039056,52.96608799663789,7.51273794347572,0.8882589153971796,7,0.32500457763671875,-1.3949966430664062,-1.1874961853027344,-3.1949996948242188,29.339996337890625,0,0.17175244671227774,-2.4731890314705094,163.8699951171875,-3.1216376439536875,161.5800018310547,4.628599455040872,161.97000122070312,0.17175244671227774 8439,2019-07-30,185.1199951171875,188.1100006103516,168.74000549316406,171.25999450683594,347900.0,0.13431371678209714,-1.049737249814112,-16.500072661217075,82.52047064218233,57.439032604991084,-20.36037041427238,-21.145321325391592,-22.112338631117325,-26.3388636005499,6.207955091665679,24.910003662109403,1.3854010956450225,20.707994842529303,10.830158974334864,30.58583071072374,15.769076908432083,25.64691277662652,-25.209760184746244,89.09155383551676,40.61732284271986,4.938917934097218,7,-10.714996337890625,-12.589996337890625,-23.107494354248047,-25.11499786376953,9.169998168945312,1,0.019230756549772687,1.1048902547029888,163.1999969482422,-2.4731890314705094,163.8699951171875,-3.1216376439536875,161.5800018310547,0.019230756549772687 8440,2019-07-31,185.83999633789062,191.3699951171875,184.77999877929688,187.50999450683597,179500.0,0.0038893757546143437,-2.477576787274389,-0.12049048307386626,83.91355976368105,58.4556095094827,-19.671991523176104,-21.101911704987202,-22.566457036583756,-26.788293729806867,6.963653787254875,6.589996337890625,2.0226034606538974,20.25649642944336,6.5592581842227276,33.95373467466399,13.407877306833058,27.10511555205366,-24.80177077833295,81.65837512842185,31.44314503645323,6.848619122610315,7,-9.805000305175781,-11.680000305175781,-23.827495574951172,-25.829994201660156,7.540008544921875,2,0.017326739583273243,-1.049737249814112,185.1199951171875,1.1048902547029888,163.1999969482422,-2.4731890314705094,163.8699951171875,0.017326739583273243 8441,2019-08-01,181.2899932861328,187.2700042724609,180.5500030517578,185.83999633789062,140700.0,-0.0244834435074196,-1.2288622175661186,2.7245557129151163,73.37452085682074,59.36992549920614,-14.089054766051987,-16.0035951195062,-17.857923227824983,-22.029432633144893,8.644646247352473,6.720001220703097,2.7019758496330724,14.837493896484375,-0.5176577260360489,30.1926455190048,7.159918085224177,22.515069707744573,-18.431861553117358,65.84207486477277,17.287302152434293,7.677575811260207,8,-5.254997253417969,-7.129997253417969,-19.27749252319336,-21.279991149902344,12.1300048828125,3,0.05477416461093698,-2.477576787274389,185.83999633789062,-1.049737249814112,185.1199951171875,1.1048902547029888,163.1999969482422,0.05477416461093698 8442,2019-08-02,182.1199951171875,185.8800048828125,180.02000427246094,180.8000030517578,150600.0,0.004578310231081906,-3.0694595296249396,-0.2901079516682373,75.82861473141284,61.15483550065935,-13.51014242577736,-16.222471931903954,-18.543238088926387,-22.608022713944763,10.072331911497336,5.8600006103515625,3.0944144912381546,14.75149612426759,-2.0545918484777985,31.557584097012978,6.3484521378948955,23.154540110640284,-17.55115158112173,68.46232723311297,17.358630177430804,8.403043986372701,8,-6.084999084472656,-7.959999084472656,-20.107494354248047,-22.10999298095703,5.45001220703125,4,0.06007029834569644,-1.2288622175661186,181.2899932861328,-2.477576787274389,185.83999633789062,-1.049737249814112,185.1199951171875,0.06007029834569644 8443,2019-08-05,181.7400054931641,184.1199951171875,180.30999755859372,181.08999633789062,97700.0,-0.0020864794323045555,-2.447951116788006,0.49243413827784877,75.22055095625451,63.63229706630016,-11.488230018460769,-15.169494219116984,-17.91941171927354,-21.966059613611975,11.528820756259792,3.8099975585937784,3.494958233209104,13.450506591796909,-4.407393998958582,31.3084071825524,4.521556296419163,22.379456887174655,-15.563092862231002,57.44589465564558,3.7171752740062374,8.928950295377742,8,-5.705009460449247,-6.240005493164091,-19.940006256103544,-21.730003356933622,7.360000610351506,0,0.07576751731852349,-3.0694595296249396,182.1199951171875,-1.2288622175661186,181.2899932861328,-2.477576787274389,185.83999633789062,0.07576751731852349 8444,2019-08-06,182.07000732421875,184.13999938964844,181.30999755859372,182.0,93900.0,0.0018157908059877048,-2.9034179399754723,0.10770205873376838,74.9120606024066,67.54201868906995,-9.86446288599339,-14.748200414413901,-17.997359665268505,-22.01529866471816,13.064856054733637,2.830001831054716,4.173748282427084,12.823507690429693,-5.857515675780718,31.504531056640104,3.4829960073244877,22.1640193735349,-14.381509744110389,18.06171546570265,-33.537430021600215,9.340511683105204,8,-5.7750091552734375,-6.57000732421875,-20.270008087158203,-22.06000518798828,7.529998779296847,1,0.057505275667231626,-2.447951116788006,181.7400054931641,-3.0694595296249396,182.1199951171875,-1.2288622175661186,181.2899932861328,0.057505275667231626 8445,2019-08-07,184.8699951171875,186.19000244140625,180.3600006103516,181.7400054931641,72400.0,0.01537863283535068,1.0207963653961498,44.709459459459055,75.7075588639392,71.66727611079506,-10.140901943201413,-16.734936427283657,-20.49208660090534,-24.536627863160334,15.063881885460372,5.830001831054659,5.137408665189554,14.56249542236327,-5.16147515902793,34.28646600375447,4.70051013166767,24.42448071305887,-15.760607684854392,66.89642544450457,19.11401101577497,9.8619852906956,8,-8.254997253417969,-8.834999084472656,-23.364994049072266,-24.85999298095703,4.3800048828125,2,0.05095471638312121,-2.9034179399754723,182.07000732421875,-2.447951116788006,181.7400054931641,-3.0694595296249396,182.1199951171875,0.05095471638312121 8446,2019-08-08,186.1499938964844,187.19000244140625,184.6199951171875,185.42999267578125,57800.0,0.006923777860682767,-1.1965908942707721,0.23003310144448216,78.85519935742363,74.60840607158568,-8.458643208075557,-17.086612786091138,-21.383115361983783,-25.544621059047557,17.21129033527882,2.57000732421875,6.398999761891162,14.696994781494169,-5.938733527034259,35.3327230900226,4.379130627229955,25.014858935758383,-15.704970003060026,85.49499566922722,36.116294731483144,10.317864154264221,8,-9.444999694824247,-10.11499786376956,-24.64499282836917,-26.139991760253935,6.060012817382784,3,0.038839705739386776,1.0207963653961498,184.8699951171875,-2.9034179399754723,182.07000732421875,-2.447951116788006,181.7400054931641,0.038839705739386776 8447,2019-08-09,186.42999267578125,188.3999938964844,185.02999877929688,188.3999938964844,92300.0,0.0015041568008460349,2.4213127197805755,-2.7361081676767847,80.06838575278097,77.8223246141002,-5.813300025348752,-16.433968061734106,-21.272219574299555,-25.54327484416538,19.35355508001279,3.3699951171875284,8.067437382765348,13.849993896484364,-7.496357448682346,35.19634524165107,3.176818223901023,24.523169569067704,-14.729470508931087,75.64892320808151,23.527967574443352,10.67317567258335,8,-6.374992370605469,-10.394996643066406,-24.62499237060547,-26.41999053955078,6.560012817382841,4,0.03749399650151952,-1.1965908942707721,186.1499938964844,1.0207963653961498,184.8699951171875,-2.9034179399754723,182.07000732421875,0.03749399650151952 8448,2019-08-12,188.5200042724609,188.97000122070312,185.9600067138672,186.1100006103516,60400.0,0.011210704708412234,-1.2214051643562573,-1.223351354700742,82.27560892425313,77.79511775655251,-4.39627470499147,-17.402345252833953,-22.951886551040815,-27.355293984817337,21.63441574649145,3.0099945068359375,10.03305209620865,14.661505126953102,-7.310115209273619,36.63312546317982,3.6756949588397276,25.647315295066477,-15.639313728590508,94.77355497860013,37.3083944217439,10.985810168113364,8,-2.8250045776366903,-12.485008239746065,-26.715003967285128,-28.51000213623044,3.589996337890682,0,-0.005039236827457105,2.4213127197805755,186.42999267578125,-1.1965908942707721,186.1499938964844,1.0207963653961498,184.8699951171875,-0.005039236827457105 8449,2019-08-13,189.92999267578125,190.6999969482422,186.97999572753903,188.30999755859372,83800.0,0.007479250855959796,1.3544284238075643,0.6721961226273212,85.0025176637609,77.91611307878361,-5.645943485262222,-17.582590770538246,-23.89444780774187,-28.51522856587576,23.837833459493964,3.7200012207031534,11.903502061162612,14.718493652343739,-7.731478735712415,37.16846604039989,3.493507458315662,25.943479846371815,-15.939943857511821,92.55314753217773,29.395706292633264,11.224986194028075,8,-4.5699920654296875,-13.894996643066406,-28.12499237060547,-29.91999053955078,2.4200134277343466,1,-0.004369960534261086,-1.2214051643562573,188.5200042724609,2.4213127197805755,186.42999267578125,-1.1965908942707721,186.1499938964844,-0.004369960534261086 8450,2019-08-14,187.2700042724609,189.9600067138672,186.3800048828125,188.5399932861328,109300.0,-0.014005099278137978,-1.3475515799163515,-0.7839461984778879,80.4312085001041,78.70018948359288,-3.0863378247034063,-13.769054948140791,-20.820864343481645,-25.59655994271108,26.530056729253598,3.5800018310546875,13.999463049633732,10.87800521850582,-11.49728605690828,33.25329649391992,-0.3096404192012301,22.06565085621287,-12.2371586762564,43.585663769672195,-24.533479239699147,11.187645637707044,8,-1.9100036621093466,-11.235008239746065,-25.465003967285128,-27.26000213623044,4.369995117187528,2,0.012441938259715846,1.3544284238075643,189.92999267578125,-1.2214051643562573,188.5200042724609,2.4213127197805755,186.42999267578125,0.012441938259715846 8451,2019-08-15,192.19000244140625,193.25999450683597,186.41000366210938,188.0,84900.0,0.026272216888440836,1.1642986968532494,-3.2992430613960573,81.57897960683746,79.33911891419561,-7.037654230610656,-17.462609388503495,-25.341196913177612,-30.263685828138165,29.26967580704929,6.849990844726591,13.370848469920219,14.451003265380848,-8.339804969139095,37.24181149990079,3.0555991481208764,25.84640738264082,-16.17692787394276,86.99887459419541,17.983632536816003,11.395404117259973,8,-5.405006408691406,-15.210006713867188,-30.38500213623047,-31.68500518798828,0.25,3,-0.015297374494298022,-1.3475515799163515,187.2700042724609,1.3544284238075643,189.92999267578125,-1.2214051643562573,188.5200042724609,-0.015297374494298022 8452,2019-08-16,193.50999450683597,194.75999450683597,192.2100067138672,193.27999877929688,95200.0,0.0068681619681656425,-1.1519067210064688,0.05489154976766545,83.31504110719402,80.23850670874444,-7.344408519802869,-17.353677045871194,-26.23987891391826,-31.352816419855827,31.917826325287812,2.569992065429716,12.637510688771528,14.298995971679716,-8.577315739376616,37.17530768273605,2.860840116151536,25.737151827207896,-16.11716634422268,85.79543484141246,14.140772029684186,11.438155855528166,8,-5.9499969482421875,-15.779998779296903,-31.034992218017607,-32.824996948242216,-1.9899902343750568,4,-0.006717936178344819,1.1642986968532494,192.19000244140625,-1.3475515799163515,187.2700042724609,1.3544284238075643,189.92999267578125,-0.006717936178344819 8453,2019-08-19,195.08999633789062,195.9199981689453,193.47999572753903,194.3300018310547,66000.0,0.008164962409726195,1.0165324690883417,3.304385324752461,69.82110484714494,79.6728449581598,-7.6344061210429,-17.339416639265835,-27.39344646224251,-32.68627402139447,35.12404566412809,2.4400024414062784,12.623392421454724,14.302497863769531,-8.377326124368977,36.98232185190804,2.9625858697002627,25.6424098578388,-15.960451540855075,91.29976504007435,20.948119660703426,11.339911994069256,8,-6.9499969482421875,-16.779998779296875,-32.614994049072266,-34.404998779296875,-0.3799896240234375,0,-0.010764215921606812,-1.1519067210064688,193.50999450683597,1.1642986968532494,192.19000244140625,-1.3475515799163515,187.2700042724609,-0.010764215921606812 8454,2019-08-20,191.1300048828125,196.7400054931641,190.97000122070312,194.6999969482422,136800.0,-0.020298280431660487,-1.96658363896681,-4.6973919328608424,59.31669106786974,77.8516374252632,-2.5190022392904154,-11.766424858767323,-23.056816789537123,-28.510800661205593,38.19278582418113,5.770004272460966,12.38442646672192,8.935506439208979,-12.555750930172024,30.426763808589982,-1.810122245481523,19.68113512389948,-9.985605681147774,45.849418148236936,-22.118921358449697,10.745628684690505,8,-0.45000457763671875,-12.410003662109375,-28.285003662109375,-29.32000732421875,1.1599884033203125,1,0.005127377714137404,1.0165324690883417,195.08999633789062,-1.1519067210064688,193.50999450683597,1.1642986968532494,192.19000244140625,0.005127377714137404 8455,2019-08-21,189.3500061035156,192.55999755859372,188.5,191.97999572753903,102000.0,-0.00931302638948961,1.142482718082286,0.7366934087868595,65.72995463449404,76.39327690049325,-0.04099474059810859,-8.25315478432745,-20.863451395834943,-26.515020398672362,40.56542367372854,4.059997558593722,12.18395708991764,5.786507415771467,-13.672436945375125,25.24545177691806,-3.942964764801843,15.515979596344778,-6.02222202104096,28.460812393738372,-38.13335971312974,9.7294721805733,8,1.5349960327148722,-10.630004882812472,-26.282505035400362,-27.540008544921847,2.049987792968807,2,0.015843675222064313,-1.96658363896681,191.1300048828125,1.0165324690883417,195.08999633789062,-1.1519067210064688,193.50999450683597,0.015843675222064313 8456,2019-08-22,189.4600067138672,190.38999938964844,187.97999572753903,188.8999938964844,92700.0,0.0005809379815464588,-1.0083287239250303,-0.21293347025683682,64.73900981895926,74.6900129078464,0.4111428773983903,-6.500653051756501,-20.597674234321545,-26.30837093795867,43.763955419434055,2.4100036621094034,12.028106937750522,4.502507781982416,-12.112133120922152,21.117148684886985,-3.804812669469868,12.8098282334347,-4.254511633896016,16.895083749059605,-47.41952290752731,8.307320451452282,8,1.8899993896484375,-10.740005493164062,-26.857505798339844,-27.650009155273438,2.5399932861328125,3,0.011506347506223813,1.142482718082286,189.3500061035156,-1.96658363896681,191.1300048828125,1.0165324690883417,195.08999633789062,0.011506347506223813 8457,2019-08-23,186.1499938964844,190.3500061035156,185.58999633789062,189.22000122070312,75500.0,-0.017470773250745975,-1.2720797098282433,-5.482030462385449,57.923091895507596,71.98417768243023,4.109409298461685,-1.513493060144782,-16.93969726474492,-22.69454753748903,46.444209971089,4.760009765624972,11.529117416765843,0.07849502563479405,-13.244529748710875,13.401519799980463,-6.583017361538026,6.740007412807614,10.590011596679688,5.022395504750991,-57.6758658168304,6.661512387172834,8,5.01500701904294,-7.429992675781278,-23.3274955749512,-24.339996337890653,3.180007934570284,4,0.03379000134923249,-1.0083287239250303,189.4600067138672,1.142482718082286,189.3500061035156,-1.96658363896681,191.1300048828125,0.03379000134923249 8458,2019-08-26,191.22999572753903,191.3999938964844,186.6999969482422,187.1100006103516,81900.0,0.02728983076883451,1.1076259878887265,-1.3420147517843237,64.05769869344742,69.65697557461762,-0.6098906915410396,-4.622906157513199,-21.599405327744847,-27.446577046920368,49.33297655273904,5.25,10.906914248848949,3.7569969177245923,-4.287087491931771,11.801081327380956,-0.26504528710358954,7.779039122552774,5.287009582519573,50.58291263358233,-17.027859341259123,4.022042204828185,8,-0.06499481201169033,-12.509994506835909,-28.237495422363253,-29.419998168945284,-0.6599884033202841,0,0.0015165431752406366,-1.2720797098282433,186.1499938964844,-1.0083287239250303,189.4600067138672,1.142482718082286,189.3500061035156,0.0015165431752406366 8459,2019-08-27,188.67999267578125,193.3500061035156,187.1100006103516,191.55999755859372,85100.0,-0.013334744071170634,-1.073095309307879,-0.6990311398180822,55.89235870865188,66.9304367089007,1.949124334520036,-1.88939228971293,-18.5962369499519,-24.588243335238076,48.03581812082607,6.240005493164006,10.1505899855797,1.028993988037115,-6.95317265009831,9.01116062617254,-2.9620893310305974,5.0200773071048275,7.618472454834006,39.81949032562544,-26.729879823704422,3.991083319067717,8,2.4850082397460938,-9.959991455078125,-25.68749237060547,-26.8699951171875,4.170013427734347,1,0.0319589478066582,1.1076259878887265,191.22999572753903,-1.2720797098282433,186.1499938964844,-1.0083287239250303,189.4600067138672,0.0319589478066582 8460,2019-08-28,189.05999755859372,190.9900054931641,186.2100067138672,188.3000030517578,67800.0,0.002014017901015297,1.069258893509071,-0.2638865341414754,54.629341934832304,63.93603252312235,2.0671108682969646,-2.1247299243823647,-18.4938434650536,-24.676771941492348,46.3036632068705,4.779998779296903,9.061121238893719,1.247998809814419,-6.710225047156456,9.206222666785294,-2.7311131186710043,5.227110738299842,7.024298196167052,44.71645430234367,-18.633523106947003,3.9791119284854317,8,2.105003356933622,-10.339996337890597,-26.06749725341794,-27.24999999999997,6.600006103515653,2,0.017084501053894474,-1.073095309307879,188.67999267578125,1.1076259878887265,191.22999572753903,-1.2720797098282433,186.1499938964844,0.017084501053894474 8461,2019-08-29,191.22000122070312,193.4499969482422,188.5200042724609,190.17999267578125,62400.0,0.011424963979701497,-1.2614721281182466,1.3684421868412582,57.190046376461055,61.03325533081869,-0.27374454374435686,-3.691946644388821,-20.21989941643153,-26.524830109272557,45.91904708794926,4.929992675781278,7.726874250008933,2.911502075195301,-4.5574649606024025,10.380469110993005,-0.8229814427035649,6.645985593094167,4.654408545720258,71.62855528786888,9.428066530359374,3.7344835178988527,8,-0.05500030517578125,-12.239997863769531,-28.55500030517578,-28.99500274658203,1.259994506835909,3,0.0009412858206894192,1.069258893509071,189.05999755859372,-1.073095309307879,188.67999267578125,1.1076259878887265,191.22999572753903,0.0009412858206894192 8462,2019-08-30,193.05999755859372,195.00999450683597,190.82000732421875,192.13999938964844,113800.0,0.009622405219875008,-1.3539370871855698,0.8846063558202726,56.86629721238483,59.59383226028979,-2.440980967435678,-4.922712126232483,-21.556934656701657,-28.010273858833244,45.75142863226166,4.189987182617216,6.748274728619947,4.204498291015597,-2.9520364210512184,11.361033003082412,0.6262309349822033,7.78276564704899,2.6087239392589936,77.84091303171694,18.944404029996782,3.578267356033403,8,-1.8949966430663778,-13.759994506835909,-30.394996643066378,-30.834999084472628,-0.44999694824213066,4,-0.005490508505119007,-1.2614721281182466,191.22000122070312,1.069258893509071,189.05999755859372,-1.073095309307879,188.67999267578125,-0.005490508505119007 8463,2019-09-03,195.50999450683597,196.05999755859372,191.69000244140625,193.1699981689453,94100.0,0.01269033968312705,1.540693032416058,2.54347934254402,58.18182306333029,59.46773581534095,-5.392181363244902,-6.628024266800054,-23.439663127308563,-30.132899350814057,45.630539912856435,4.369995117187472,5.264588850379255,5.965995788574247,-0.9538060570459663,12.88579763419446,2.5060948657641404,9.425896711384354,-9.919998168945341,94.41620748254589,38.1338885370738,3.459900922810113,9,-4.684997558593778,-16.11999511718753,-32.84499359130862,-33.28499603271487,-3.4099884033203693,1,-0.03160959976174105,-1.3539370871855698,193.05999755859372,-1.2614721281182466,191.22000122070312,1.069258893509071,189.05999755859372,-0.03160959976174105 8464,2019-09-04,192.5399932861328,196.5800018310547,192.47999572753903,196.1100006103516,122300.0,-0.01519104549204675,-1.2222240600757375,-1.5256465432919848,57.65764087882814,58.570812064711404,-2.4598158127123497,-2.986541630161554,-19.892649132267167,-26.82999360544443,45.528467985793455,4.100006103515653,3.415425488876167,2.4724952697753793,-3.5986925843076847,8.543683123858443,-0.5630986572661527,5.508089196816911,-6.740596923828122,61.04136502218927,3.022757219963786,3.0355939270415293,9,-1.4549942016601562,-9.79998779296875,-29.87499237060547,-30.31499481201172,-0.5599975585937784,2,-0.010231567625467175,1.540693032416058,195.50999450683597,-1.3539370871855698,193.05999755859372,-1.2614721281182466,191.22000122070312,-0.010231567625467175 8465,2019-09-05,194.2899932861328,196.5,192.5500030517578,194.33999633789062,121700.0,0.00908902078021434,-1.237969058662321,0.014006428339402532,53.36106030004712,57.30659545149895,-3.839110232715285,-4.210509399413297,-21.061451285536037,-28.24407158029524,45.176451031104286,3.9600067138671875,2.678680747797955,3.751495361328125,-2.078741447967076,9.581732170623326,0.8363769566805104,6.66661376597574,-8.059372705078118,71.58797470750834,16.52320841877639,2.9151184046476035,9,-3.2049942016601562,-5.9099884033203125,-20.822494506835938,-21.759994506835938,-1.6999969482421875,3,-0.007411535500423505,-1.2222240600757375,192.5399932861328,1.540693032416058,195.50999450683597,-1.3539370871855698,193.05999755859372,-0.007411535500423505 8466,2019-09-06,193.3800048828125,195.55999755859372,193.2899932861328,195.0,95700.0,-0.00468366068642645,-1.522201312242479,32.39792493133964,49.789183236615116,56.402827822733116,-2.586602750829485,-2.878686137005843,-19.423140598565055,-27.012496699764256,44.689792620131996,2.270004272460909,2.477696430981183,2.480006408691395,-3.095540431459284,8.055553248842074,-0.30776701138393037,5.26777982876672,-6.735409051757813,44.44444444444444,-6.454961576189525,2.7877734200753395,9,-1.9850006103515625,-5.0,-18.282508850097656,-19.220008850097656,-1.25,4,0.01179025091388608,-1.237969058662321,194.2899932861328,-1.2222240600757375,192.5399932861328,1.540693032416058,195.50999450683597,0.01179025091388608 8467,2019-09-09,193.4199981689453,193.94000244140625,191.02999877929688,193.72000122070312,97500.0,0.00020681189948801304,6.864816380394664,0.18518762715695877,47.14920015066039,54.524105762423446,-1.6616349006772282,-2.4961334187877355,-18.803794135601493,-26.72772555143993,43.73771062047078,2.910003662109375,2.240033115238731,2.17049942016601,-3.092846923366551,7.433845763698571,-0.46117375160028473,4.802172591932305,-6.377986097890613,43.06302838683071,-2.613395516150888,2.6316731717662813,9,-2.024993896484375,-5.0399932861328125,-18.32250213623047,-19.26000213623047,-1.589996337890625,0,-0.004859903062273907,-1.522201312242479,193.3800048828125,-1.237969058662321,194.2899932861328,-1.2222240600757375,192.5399932861328,-0.004859903062273907 8468,2019-09-10,187.57000732421875,193.07000732421875,186.75999450683597,193.07000732421875,181000.0,-0.03024501551084091,1.2945501154119214,18.33314683891969,44.29121488960621,53.235089782529485,4.039372147304476,3.4562400845238415,-12.362708859139559,-20.586883991966488,42.186301191508925,6.660003662109347,1.8950246774165294,-3.631991577148426,-9.014844710531605,1.750861556234753,-6.3234181438400014,-0.9405650104568508,9.009994506835938,8.248596876145696,-35.86074343938091,2.6914265666915855,9,3.8249969482421875,0.9549942016601562,-12.472511291503906,-13.410011291503906,5.699996948242159,1,0.02686993170193297,6.864816380394664,193.4199981689453,-1.522201312242479,193.3800048828125,-1.237969058662321,194.2899932861328,0.02686993170193297 8469,2019-09-11,189.1000061035156,190.02999877929688,186.6499938964844,187.22000122070312,146600.0,0.008156947910399115,-1.2383993532740734,-0.34181906960226754,49.595861527319805,52.67581418169477,2.8778549848581463,1.9614364719645039,-13.291635246080062,-21.81466140932403,40.34414686274436,3.3800048828124716,2.028078882040802,-2.0604934692383097,-7.49716606448888,3.3761791260122607,-4.778829766863595,0.6578428283869755,7.283595581054726,24.873204963362934,-20.339175625059003,2.7183362976252794,9,2.5149917602539347,-0.5500030517577557,-13.332508087158175,-14.940010070800753,6.399993896484403,2,0.015864621381121324,1.2945501154119214,187.57000732421875,6.864816380394664,193.4199981689453,-1.522201312242479,193.3800048828125,0.015864621381121324 8470,2019-09-12,189.6000061035156,190.7899932861328,189.07000732421875,190.0399932861328,102500.0,0.0026441035635202947,-1.2933379449253837,-0.23403512758913625,50.22349844367128,51.90175330027368,2.751902697833998,1.7338393372465646,-13.199439735058291,-21.987144003664213,38.6886341125959,1.7199859619140625,1.5045636682017118,-1.6769935607910327,-6.856415049966984,3.5024279283849182,-4.266704305378994,0.9127171837969286,6.394251269531281,33.108989837752986,-15.037393207987805,2.589710744587971,9,2.0149917602539347,-1.0500030517577557,-13.70250701904294,-15.440010070800753,5.259994506835994,3,0.01255268748632865,-1.2383993532740734,189.1000061035156,1.2945501154119214,187.57000732421875,6.864816380394664,193.4199981689453,0.01255268748632865 8471,2019-09-13,189.25,190.6999969482422,188.6000061035156,189.6699981689453,114100.0,-0.0018460236932930085,-1.4418697492037387,0.9545691000519585,55.465457871516165,51.74610448462161,3.1213165808770214,1.9523948355628704,-12.297452315090254,-21.332281464600555,36.51990084291792,2.099990844726591,1.4898864505037182,-1.8799995422363338,-7.1168810152704225,3.356881930797755,-4.498440278753378,0.7384411942807105,6.370486833984387,35.66533684417609,-17.195025394577122,2.618440736517043,9,2.3649978637695312,1.4300003051757812,-12.925003051757812,-15.090003967285156,4.410003662109375,4,0.017648593595194884,-1.2933379449253837,189.6000061035156,-1.2383993532740734,189.1000061035156,1.2945501154119214,187.57000732421875,0.017648593595194884 8472,2019-09-16,192.2100067138672,194.5800018310547,188.2700042724609,189.1699981689453,102400.0,0.015640722398241325,-1.6074389805607736,-7.238147138964577,51.86739967807671,51.04450188626011,0.031356464281060425,-1.1699829184593113,-14.656155325874636,-23.952434737947215,34.38259557298288,6.309997558593778,1.5931370154928857,1.1450065612793026,-3.9989412768892976,6.288954399447903,-1.4269673578049833,3.7169804803635884,3.0516604026171876,70.1135845418807,16.264327801224525,2.571973919084299,9,-0.5950088500976562,-1.3250045776367188,-15.840011596679688,-18.050010681152344,-0.2400054931640625,0,-0.00041622094719440117,-1.4418697492037387,189.25,-1.2933379449253837,189.6000061035156,-1.2383993532740734,189.1000061035156,-0.00041622094719440117 8473,2019-09-17,192.9900054931641,193.88999938964844,191.17999267578125,192.0,83600.0,0.004058055002609917,-1.0608258248675744,0.32565878632736966,58.80673332647409,51.17217882488743,-1.278100396620232,-2.2296917999338746,-14.797915103961856,-24.36351765300097,32.01332889175264,2.7100067138671875,1.4508954769934803,2.030004882812534,-2.846803826961235,6.906813592586303,-0.40839947207436467,4.468409237699433,1.9271946945202956,79.9496248804604,23.32082759168035,2.4384043548868846,9,-1.4150085449219034,-1.8250045776367472,-14.945007324218778,-18.830009460449247,-3.020004272460966,1,-0.00601069293275136,-1.6074389805607736,192.2100067138672,-1.4418697492037387,189.25,-1.2933379449253837,189.6000061035156,-0.00601069293275136 8474,2019-09-18,192.1100006103516,192.8500061035156,190.6199951171875,192.6199951171875,79900.0,-0.004559846923490873,3.597882682355373,-0.5151431081518038,56.10733833893607,51.47732082920843,-0.5202099936188347,-1.3412713634059799,-13.264164586492512,-23.145028868673847,30.37729603448699,2.370010375976591,1.157688302768264,1.101000213623081,-3.8026199126175015,6.0046203398636635,-1.3508098494972103,3.5528102767433722,2.4765113256847826,60.855749978236894,2.6077560070740446,2.451810063120293,9,-1.0050048828125284,-0.9449996948242472,-11.24500274658206,-17.950004577636747,-2.0099945068359943,2,0.006038226320461693,-1.0608258248675744,192.9900054931641,-1.6074389805607736,192.2100067138672,-1.4418697492037387,189.25,0.006038226320461693 8475,2019-09-19,192.3500061035156,193.83999633789062,191.8000030517578,191.80999755859372,88400.0,0.0012493128541017917,-6.285722070845426,-1.0588516889567654,52.451204948484126,51.773101019416096,-1.1894227802571322,-1.417686125317374,-12.857368083947335,-23.031659346647615,29.564197759749632,2.0399932861328125,0.5901919600575525,1.191005706787081,-3.682383114523674,6.064394528097836,-1.2456887038682964,3.6277001174424583,1.919045110938697,64.65932503409623,7.769119070477757,2.4366944106553787,9,-1.7350082397460653,-1.1850051879882528,-11.652507781982393,-18.190010070800753,-3.389999389648409,3,0.01637636494167416,3.597882682355373,192.1100006103516,-1.0608258248675744,192.9900054931641,-1.6074389805607736,192.2100067138672,0.01637636494167416 8476,2019-09-20,191.63999938964844,194.17999267578125,191.5800018310547,192.1300048828125,191300.0,-0.0036912227259564556,-7.5245516171798785,-0.9074032212489404,46.76095281121638,51.72996242614453,-0.8405891655478399,-0.5649512687313063,-11.482256884617271,-21.998038406805534,28.903586217125298,2.5999908447265625,0.21343529175152298,0.3719993591308537,-4.438499585577233,5.1824983038389405,-2.033250113223204,2.7772488314849113,-4.990005493164034,53.4072332975443,-0.7984449856413249,2.4052494723540465,9,-1.0250015258789062,-0.47499847412109375,-10.942501068115234,-17.480003356933594,-1.0200042724609375,4,0.01680234413983772,-6.285722070845426,192.3500061035156,3.597882682355373,192.1100006103516,-1.0608258248675744,192.9900054931641,0.01680234413983772 8477,2019-09-23,192.44000244140625,193.55999755859372,188.8800048828125,192.3500061035156,74800.0,0.004174509780347169,3.0171842460281812,-0.18366393672350334,42.42725353146409,51.52285560857319,-2.0050791056164314,-0.916553303678171,-11.615100783810647,-22.488365017756365,28.62897297534026,4.679992675781222,-0.10490005368984612,0.8575019836425781,-3.3256891414825986,5.040693108767755,-1.2340935789200103,2.9490975462051665,-5.639408569335899,67.1699199631485,17.30495139351872,2.091595562562588,9,-1.8250045776367188,-1.2750015258789062,-10.557506561279297,-17.335006713867188,0.6199951171874716,0,0.00633964459169345,-7.5245516171798785,191.63999938964844,-6.285722070845426,192.3500061035156,3.597882682355373,192.1100006103516,0.00633964459169345 8478,2019-09-24,191.5200042724609,194.0,190.69000244140625,193.44000244140625,76900.0,-0.004780701295332035,1.1776347820849373,-21.334181078325216,47.200908492495294,51.256749715814905,-0.5205963861619409,0.027706079511261805,-9.994574820385566,-21.26728301811815,28.1961299422525,3.30999755859375,-0.26506369961722953,-0.07699661254886792,-4.257052237709814,4.1030590126120785,-2.167024425129341,2.0130312000316053,-4.571822424316338,49.81142396499054,1.3040061540682757,2.0900278125804803,9,-0.09500122070309658,-0.35500335693356533,-8.875007629394503,-15.665008544921847,0.7200012207031818,1,0.0023496080733271807,3.0171842460281812,192.44000244140625,-7.5245516171798785,191.63999938964844,-6.285722070845426,192.3500061035156,0.0023496080733271807 8479,2019-09-25,194.7100067138672,196.83999633789062,192.5200042724609,192.5200042724609,248100.0,0.01665623626902235,-2.9451938351773155,-1.1406273593527703,51.06819264877317,51.3506046274929,-3.1638456921554905,-2.832609377462745,-12.429958901928103,-24.174992124517644,27.649270658400404,5.319992065429716,-0.27128232803454466,2.8115051269531364,-1.3524991154901898,6.9755093693964625,0.7295030057314591,4.893507248174814,-7.61718864916989,73.2413076566232,26.511090602717715,2.082002121221665,9,-2.1550064086914062,-3.4950103759765625,-11.485008239746094,-18.275009155273438,-3.9500122070312216,2,-0.02434392342315339,1.1776347820849373,191.5200042724609,3.0171842460281812,192.44000244140625,-7.5245516171798785,191.63999938964844,-0.02434392342315339 8480,2019-09-26,192.2899932861328,195.8999938964844,192.0800018310547,195.52999877929688,93700.0,-0.012428808711874129,-1.0874339721755673,-1.4794529137983699,47.42557836642522,50.45728468248279,-0.3599863278972748,-0.16675516261602752,-9.293357519060265,-21.53131417530534,27.307552106633683,3.819992065429716,0.23874298954751794,0.22999191284179688,-3.715276828172847,4.175260653856441,-1.7426424576655393,2.202626283349133,-4.807288090507768,42.839096279995246,-4.007573587960728,1.9726343705073284,9,0.26500701904296875,-1.0749969482421875,-7.589992523193359,-15.444992065429688,-2.5099945068359375,3,-0.011388981533523967,-2.9451938351773155,194.7100067138672,1.1776347820849373,191.5200042724609,3.0171842460281812,192.44000244140625,-0.011388981533523967 8481,2019-09-27,191.3999938964844,192.9199981689453,190.8000030517578,192.9199981689453,60400.0,-0.004628422802657628,1.7894594187622346,0.4691363257463284,45.41325821752407,49.7401578535325,0.968958378371866,0.777271329586597,-7.733595730121493,-20.35684611334156,26.379187589864657,2.1199951171875,0.4439342194123981,-0.6690071105956861,-4.607022388942909,3.2690081677515366,-2.6380147497692974,1.3000005285779253,-3.5429970551687404,31.65818742260409,-15.019896416483189,1.9690076391736053,9,1.460006713867159,-0.18499755859377842,-6.5974922180176065,-14.554992675781278,-2.0399932861328125,4,-0.012748104808910532,-1.0874339721755673,192.2899932861328,-2.9451938351773155,194.7100067138672,1.1776347820849373,191.5200042724609,-0.012748104808910532 8482,2019-09-30,192.0,193.17999267578125,190.66000366210938,191.7100067138672,242800.0,0.003134828227006725,-1.108777955832498,-0.19078452040355726,63.20804846402603,50.22919286881604,0.37552000484924974,0.09884919805904246,-7.605017750435479,-20.662493763964733,25.180254651818494,2.519989013671875,0.6257497205278071,-0.01600112915039631,-3.9262935616663697,3.894291303365577,-1.971147345408383,1.9391450871075904,-3.7836831788213487,21.68281433636534,-28.62300649441589,1.9551462162579927,9,0.8600006103515625,-0.785003662109375,-6.964996337890625,-15.154998779296875,-3.839996337890625,0,-0.007187525431315067,1.7894594187622346,191.3999938964844,-1.0874339721755673,192.2899932861328,-2.9451938351773155,194.7100067138672,-0.007187525431315067 8483,2019-10-01,189.3300018310547,193.58999633789062,188.72000122070312,191.8699951171875,164300.0,-0.013906240463256836,-1.5904267191526489,-8.758800315706393,50.64208568583006,49.62194257402649,2.7622264733702195,2.405447438509583,-4.205997630217553,-17.715943854389536,23.522585527047674,4.8699951171875,0.6040511658861476,-2.376999664306652,-6.096827754404472,1.3428284257911685,-4.236913709355576,-0.5170856192577276,-0.7687378292075664,7.5123273049805315,-44.109900095450286,1.8599140450489118,10,3.4499969482421875,2.1949996948242188,-4.387500762939453,-12.485000610351562,0.8999938964843466,1,0.01970102831809739,-1.108777955832498,192.0,1.7894594187622346,191.3999938964844,-1.0874339721755673,192.2899932861328,0.01970102831809739 8484,2019-10-02,190.57000732421875,191.22000122070312,187.75999450683597,188.6499938964844,80100.0,0.0065494400315411205,1.149071678371368,-0.7559127963907349,52.60053180609541,49.63853444709441,1.4313186570441587,1.0648855589442405,-4.669165987330928,-18.69093493217352,21.58632850091436,3.460006713867159,0.5240968706882541,-1.0384948730468864,-4.769761429047065,2.6927716829532926,-2.90412815104699,0.8271384049532173,6.269989013671875,34.52104457103832,-18.639813305547854,1.865633278000094,10,1.7299880981445312,0.9549942016601562,-5.627506256103516,-13.725006103515625,0.0099945068359375,2,0.00876317418671313,-1.5904267191526489,189.3300018310547,-1.108777955832498,192.0,1.7894594187622346,191.3999938964844,0.00876317418671313 8485,2019-10-03,192.8500061035156,193.5399932861328,190.6699981689453,190.6699981689453,98500.0,0.011964100811613365,-1.6330134598828296,1.1354128586187733,58.74635028107838,50.97024527707907,-0.8608209304699983,-1.4003199354180254,-6.0969343293975555,-20.704341315763173,19.771194619531563,2.9699859619140625,0.22269990289302655,1.313503265380831,-2.2517802877302415,4.878786818491903,-0.4691385111747195,3.0961450419363814,3.808390197753937,87.30720408296744,30.614149584212726,1.7826417765555371,10,-0.5500106811523153,-1.3250045776366903,-7.907505035400362,-16.00500488281247,-11.920013427734347,3,-0.010837498213807528,1.149071678371368,190.57000732421875,-1.5904267191526489,189.3300018310547,-1.108777955832498,192.0,-0.010837498213807528 8486,2019-10-04,195.66000366210938,195.6999969482422,193.47000122070312,193.47000122070312,58700.0,0.014570896912937892,-1.0365235082634263,1.0045846194765966,58.44344213135681,52.74982178817827,-3.397942784071148,-4.248574262358659,-7.991905118616671,-23.236204317026278,18.04613331050216,2.849990844726591,0.1268281487384968,4.009500885009771,0.0698706084266405,7.949131161592902,2.03968574671822,5.9793160233013225,0.8204246032714764,99.49630637486644,42.662574100142294,1.9698151382915634,10,-3.3600082397460938,-3.915008544921875,-10.71750259399414,-18.81500244140625,-12.040008544921875,4,-0.030052155641205225,-1.6330134598828296,192.8500061035156,1.149071678371368,190.57000732421875,-1.5904267191526489,189.3300018310547,-0.030052155641205225 8487,2019-10-07,192.47999572753903,195.0,191.3999938964844,194.72000122070312,103400.0,-0.01625272347465545,1.5714301284461463,-1.0228324182715216,48.883029561753396,52.936724129206944,-0.23653990311407824,-1.2043472504788895,-3.9887811377922446,-19.80458752699508,16.84979546031785,4.260009765624972,0.05575342930515603,0.8764930725097315,-2.996110465853519,4.749096610872982,-1.0598086966718938,2.812794841691357,3.8260238626709224,59.4458409242898,5.307422458346814,1.9363017691816315,10,-0.18000030517575283,-0.7350006103515341,-7.407493591308565,-15.634994506835909,-10.779998779296847,0,-0.01620945130113094,-1.0365235082634263,195.66000366210938,-1.6330134598828296,192.8500061035156,1.149071678371368,190.57000732421875,-0.01620945130113094 8488,2019-10-08,192.6100006103516,193.9499969482422,190.7899932861328,192.1199951171875,118600.0,0.0006754202291057165,-1.0063457001826206,-0.2187519158588937,51.13224393554281,52.94384093884801,-0.2186636984750976,-0.9880673102425419,-3.2555890883649283,-19.67312661005073,16.90363267436324,3.160003662109375,0.2025807475465342,0.7544982910156648,-2.639301108184924,4.148297690216253,-0.9424014085846295,2.451397990615959,3.5250984781908983,61.08318151419435,7.472479192651917,1.6968996996002923,10,-0.7800064086914062,-0.8650054931640909,-7.377498626709013,-15.764999389648466,-8.970001220703153,1,-0.02310366509600159,1.5714301284461463,192.47999572753903,-1.0365235082634263,195.66000366210938,-1.6330134598828296,192.8500061035156,-0.02310366509600159 8489,2019-10-09,192.1000061035156,193.9600067138672,191.80999755859372,193.3000030517578,74300.0,-0.002647809071283369,-1.4157215721571705,-2.4489459097560893,49.440716800069914,53.167745209252985,-0.1316797839905064,-0.25486355428864726,-2.5771817506528976,-18.906608053762653,16.99391337849256,2.150009155273466,0.38760846240410274,0.09450378417966476,-3.041934890987335,3.2309424593466645,-1.4737155534038493,1.6627231217631788,3.8675908933927587,28.429588103601482,-22.801064339936566,1.568219337583507,10,-0.3700103759765341,-0.3550109863280966,-6.992507934570284,-15.255004882812472,-9.010009765624972,2,-0.009734566978456427,-1.0063457001826206,192.6100006103516,1.5714301284461463,192.47999572753903,-1.0365235082634263,195.66000366210938,-0.009734566978456427 8490,2019-10-10,191.97999572753903,192.8300018310547,190.7700042724609,191.72000122070312,56800.0,-0.0006247286421838805,1.102031124709062,-0.2166626400315061,50.78124013895563,53.7641876449676,-0.06734943769907886,0.055433945657398453,-2.3098921096536458,-18.51443544235366,16.790911146393814,2.0599975585937784,0.5197867702375447,-0.1445060729980696,-3.0701799741710545,2.7811678281749153,-1.6073430235845763,1.318330877588437,3.8234492195678627,24.543473685513582,-25.320809394776894,1.462836950586497,10,-0.24999999999997158,-0.23500061035153408,-5.067493438720675,-15.134994506835909,-5.899993896484347,3,-0.007292394664240143,-1.4157215721571705,192.1000061035156,-1.0063457001826206,192.6100006103516,1.5714301284461463,192.47999572753903,-0.007292394664240143 8491,2019-10-11,192.58999633789062,194.0,191.25,192.33999633789062,61300.0,0.003177417563949181,-1.2633813076130913,0.9615587769236335,50.34769038789939,52.335258969842414,-0.5484743784037391,-0.30726645452159573,-2.6158059758138847,-18.875662555083295,16.84789315801181,2.75,0.33144281468429426,0.29849472045899006,-2.2992408409050142,2.8962302818229944,-1.000373060223012,1.5973625011409922,3.0525796004108656,43.02586060739459,-4.457314876403231,1.2988677806820057,10,-0.8600006103515625,-0.845001220703125,-2.857494354248047,-15.7449951171875,-7.239990234375028,4,-0.06054314286216822,1.102031124709062,191.97999572753903,-1.4157215721571705,192.1000061035156,-1.0063457001826206,192.6100006103516,-0.06054314286216822 8492,2019-10-14,192.1300048828125,193.80999755859372,190.77999877929688,192.30999755859372,43400.0,-0.002388449368216916,-1.1041622515152603,-0.7199707031248863,51.444812200074225,52.424450804758436,-0.07610572340510657,0.15433710009082802,-1.8775608410518885,-18.18029935160888,15.982931615860164,3.0299987792968466,0.39514312801716756,-0.15749664306639488,-2.7560068431018294,2.4410135569690397,-1.4567517430841121,1.1417584569513224,3.3549194268596807,42.10533774878287,-4.873342843440042,1.2992551000177233,10,-0.4000091552734375,-0.385009765625,-2.2425003051757812,-15.285003662109375,-5.3000030517578125,0,-0.04429297636678653,-1.2633813076130913,192.58999633789062,1.102031124709062,191.97999572753903,-1.4157215721571705,192.1000061035156,-0.04429297636678653 8493,2019-10-15,191.8300018310547,193.33999633789062,190.9900054931641,192.3699951171875,76900.0,-0.0015614586172565392,-1.117122256665481,3.000084774500304,42.09659751370949,51.25734699449333,0.6881859809222988,0.3825955938514767,-1.2848031076625261,-17.59446208803891,15.07122647717652,2.349990844726534,0.5819649131721292,-0.3994995117187443,-2.9837321151255765,2.184733091688088,-1.6916158134221462,0.8926167899846575,3.500423882560767,32.81730528483957,-10.391568085204234,1.2921163017034152,10,1.3549957275390625,-0.0850067138671875,-1.9424972534179688,-14.985000610351562,-3.8300018310546875,1,-0.052807197967573494,-1.1041622515152603,192.1300048828125,-1.2633813076130913,192.58999633789062,1.102031124709062,191.97999572753903,-0.052807197967573494 8494,2019-10-16,193.2700042724609,193.75,191.66000366210938,191.66000366210938,66500.0,0.00750665916520421,-1.596267758475259,-2.981519681256835,52.8422558198402,50.6013364988002,-0.36715520261236634,-1.0182527631592961,-2.419920518898749,-18.737674339506526,14.350569811220037,2.089996337890625,0.3625377116661639,0.9825027465820142,-1.642190185924477,3.6071956790885054,-0.3298437196712314,2.2948492128352598,1.9090128170189473,77.39948318460257,32.73338887517707,1.3123464662532454,10,-0.03500366210934658,-1.525009155273409,-3.310001373290987,-16.425003051757784,-5.350006103515597,2,-0.04982669151927288,-1.117122256665481,191.8300018310547,-1.1041622515152603,192.1300048828125,-1.2633813076130913,192.58999633789062,-0.04982669151927288 8495,2019-10-17,195.5,195.72000122070312,193.2700042724609,194.0,87200.0,0.01153824017303462,1.5257668711656736,0.9316766654346075,61.03337549069511,50.88910687206001,-2.4381117242526784,-3.162291239729285,-4.403098187770297,-20.64723532494577,13.581634599969306,2.449996948242216,0.6746311958895603,3.0549987792968807,0.06227327448846154,6.0477242841053,1.5586360268926853,4.551361531701076,-7.740005493164034,95.54653619481819,47.20118088048752,1.4963627524042082,10,-2.2549972534179688,-3.2000045776367188,-5.417499542236328,-17.31499481201172,-9.990005493164034,3,-0.06347827960158248,-1.596267758475259,193.2700042724609,-1.117122256665481,191.8300018310547,-1.1041622515152603,192.1300048828125,-0.06347827960158248 8496,2019-10-18,194.8600006103516,195.5800018310547,193.8000030517578,195.3800048828125,66800.0,-0.00327365416699954,2.869570265204916,-0.3466695149739394,57.679911430236174,51.86653819078033,-2.149577819354704,-2.3912913445577715,-3.5598932342369665,-19.656293334132982,12.69453786486198,1.779998779296875,0.8674434595316427,2.253999328613304,-0.8985669429821712,5.406565600208779,0.6777161928155806,3.8302824644110274,-6.9408059692382835,82.59108936580361,29.597765939386065,1.5762831357977325,10,-1.6149978637695597,-2.5600051879883097,-4.777500152587919,-16.67499542236331,-8.139999389648466,4,-0.045057983946400926,1.5257668711656736,195.5,-1.596267758475259,193.2700042724609,-1.117122256665481,191.8300018310547,-0.045057983946400926 8497,2019-10-21,193.66000366210938,195.50999450683597,193.44000244140625,195.2400054931641,59800.0,-0.006158251793510816,-1.0494927596443933,3.038440095073433,62.62390530480626,53.143389454031826,-0.8544484577121807,-1.1543950661467193,-2.1754717115167352,-18.113399235767332,12.660537198158284,2.069992065429716,0.7105325954117632,0.9930023193359432,-2.1930742057871555,4.179078844459042,-0.6000359432256062,2.5860405818974925,-5.5847928894042695,56.44821523622085,-2.2032141850869635,1.5930382625615456,10,-0.41500091552734375,-1.3600082397460938,-2.5125045776367188,-14.94000244140625,-6.040008544921875,0,-0.04291024166813895,2.869570265204916,194.8600006103516,1.5257668711656736,195.5,-1.596267758475259,193.2700042724609,-0.04291024166813895 8498,2019-10-22,191.97000122070312,194.67999267578125,191.66000366210938,193.75999450683597,58300.0,-0.00872664674919088,-1.5062270088197491,1.1329058302027075,53.97725400846512,53.64744914385351,0.8216256462249021,0.6019087446378535,-0.3842578653932378,-16.0932327720692,12.262023920951746,3.019989013671875,0.2911641205730575,-0.7194999694824276,-3.8777049640592054,2.4387050250943503,-2.2986024667708307,0.8596025278059756,-3.7418946390380654,7.63541243855139,-51.83484068091344,1.579102497288392,10,1.2750015258789062,0.32999420166015625,-0.720001220703125,-13.25,-5.6800079345703125,1,-0.026775013580059848,-1.0494927596443933,193.66000366210938,2.869570265204916,194.8600006103516,1.5257668711656736,195.5,-0.026775013580059848 8499,2019-10-23,189.97000122070312,193.0500030517578,188.67999267578125,191.97999572753903,66300.0,-0.01041829445893816,1.1060244507767258,1.1229061708819958,41.685901660141624,52.63685597954084,2.780063676199916,2.349027732301579,1.6503450296029882,-13.755379613122784,11.250777046097918,4.3700103759765625,0.28544877670017854,-2.482499694824213,-5.712868230127924,0.747868840479498,-4.097683962476054,-0.8673154271723718,-1.592056746257299,18.32396277206778,-36.07084906036167,1.6151842676518533,10,2.2299957275390625,2.3299942016601562,1.3999977111816406,-11.25,-4.970001220703125,2,-0.010370064789410716,-1.5062270088197491,191.97000122070312,-1.0494927596443933,193.66000366210938,2.869570265204916,194.8600006103516,-0.010370064789410716 8500,2019-10-24,190.1000061035156,190.6699981689453,188.72999572753903,189.67999267578125,44100.0,0.0006843442752912932,1.4871865096443888,-0.20896247542264323,31.010956299872518,50.48832996976007,2.632134764490928,2.157139890501469,1.6429196428896091,-13.55947214543906,10.341328948412295,1.9400024414062784,0.20354331690018057,-2.2429954528808764,-5.640691423569507,1.154700517807754,-3.9418434382251917,-0.5441474675365612,-1.5752204941446166,20.579877443337587,-26.948707737588165,1.698847985344309,10,2.099990844726591,2.1999893188476847,1.0349922180176065,-11.380004882812472,-5.850006103515597,3,-0.011467689976733642,1.1060244507767258,189.97000122070312,-1.5062270088197491,191.97000122070312,-1.0494927596443933,193.66000366210938,-0.011467689976733642 8501,2019-10-25,188.9600067138672,190.1999969482422,188.55999755859372,190.1999969482422,64100.0,-0.005996840363212019,1.645181138019341,-2.9522633146844983,36.031796394568076,48.77577265803717,3.579491863763053,3.2727653312784923,2.7361684470200203,-12.136319596414836,9.85319065081607,1.639999389648466,0.1707885819813555,-3.260995483398432,-6.962867523446334,0.4408765566494708,-5.111931503422369,-1.4100594633744947,6.7599945068359375,5.755529941270464,-38.60227203048338,1.8509360200239473,10,3.17999267578125,3.3399887084960938,1.92999267578125,-10.240005493164062,-2.0200042724609375,4,-0.018257896297894427,1.4871865096443888,190.1000061035156,1.1060244507767258,189.97000122070312,-1.5062270088197491,191.97000122070312,-0.018257896297894427 8502,2019-10-28,190.6199951171875,191.1000061035156,188.8300018310547,188.8999938964844,62000.0,0.008784866343881648,-1.4408840322897902,-1.3871086828115542,42.958220260187844,48.87150851875699,1.8805422346983676,1.5853723389887762,1.0052009726043707,-13.501585451917549,9.147033218711265,2.270004272460909,0.14604580928752853,-1.5320068359374943,-5.3020404775479335,2.238026805672945,-3.417023656742714,0.3530099848677253,4.956806030273441,33.66011768225821,-8.227521196805895,1.885016820805226,10,1.5200042724609375,1.6800003051757812,0.2700042724609375,-11.899993896484375,-2.5199890136719034,0,-0.02045952154225361,1.645181138019341,188.9600067138672,1.4871865096443888,190.1000061035156,1.1060244507767258,189.97000122070312,-0.02045952154225361 8503,2019-10-29,193.05999755859372,194.27999877929688,189.7100067138672,190.80999755859372,76800.0,0.01280034888211068,-1.0539374695680463,1.308138606483228,52.98876588111446,48.887787414454124,-0.4097237857456548,-0.5911699072738656,-1.5298269073991548,-15.640542556651468,9.22731227110963,4.5699920654296875,0.1452020007277497,0.7214958190917571,-2.8230361536907367,4.266027791874251,-1.050770167299504,2.493761805483018,2.3764675170898784,78.67131188211215,33.63214694491231,1.7722659863912498,10,-0.9199981689452841,-0.7600021362304403,-2.169998168945284,-14.339996337890597,-5.050003051757756,1,-0.02817778157153028,-1.4408840322897902,190.6199951171875,1.645181138019341,188.9600067138672,1.4871865096443888,190.1000061035156,-0.02817778157153028 8504,2019-10-30,192.2400054931641,192.9499969482422,191.38999938964844,192.9499969482422,104400.0,-0.004247343187605557,3.394412207178165,-0.31555175781248734,50.77568641875065,47.748044184238076,0.27803654351873774,0.37982283283136553,-0.688685986620527,-14.527444274947214,9.625698232626942,1.669998168945284,0.13132195195544227,-0.1819961547851392,-3.6284372519875774,3.264444942417299,-1.9052167033863725,1.541224393816094,3.0589302321777154,64.33578932205175,16.01402990745858,1.723220548601225,10,-0.17000579833987217,0.05998992919919033,-0.9450035095215128,-13.520004272460966,-3.4400024414062784,2,-0.030950957329445417,-1.0539374695680463,193.05999755859372,-1.4408840322897902,190.6199951171875,1.645181138019341,188.9600067138672,-0.030950957329445417 8505,2019-10-31,190.75999450683597,193.1000061035156,189.92999267578125,191.80999755859372,60800.0,-0.007698766874935203,-1.3394875086569273,1.478895336342124,44.80997473600033,46.31805121821188,1.1342473324051525,1.786839308497008,0.8530955018746624,-12.735368046360406,9.203657735548015,3.1700134277343466,0.3247962101905273,-1.5575065612792685,-5.07530984181858,1.9602967192600431,-3.31640820154891,0.20139507899037312,4.4041624551708765,38.46147690108012,-10.0951873005613,1.7589016402696533,10,1.2750015258788778,1.0699996948242188,1.1250038146972372,-11.98999786376956,-5.349990844726591,3,-0.030194981509236496,3.394412207178165,192.2400054931641,-1.0539374695680463,193.05999755859372,-1.4408840322897902,190.6199951171875,-0.030194981509236496 8506,2019-11-01,189.77999877929688,191.69000244140625,189.27999877929688,190.92999267578125,108100.0,-0.005137323106307656,-1.2418702360505884,1.0952290991528357,43.52615180776774,44.19607860742982,1.4727384742581364,2.4282298350553333,1.881201478551219,-11.469309284048705,8.150597200743086,2.410003662109375,0.14216823588714078,-2.24350204467774,-5.5623108362561595,1.0753067469006794,-3.90290644046695,-0.5840976488885303,5.252074994641703,17.43114642566166,-30.622093992533657,1.6594043957892153,11,1.839996337890625,1.9599990844726562,2.104999542236328,-11.010002136230469,-3.459991455078125,4,-0.02913899681139709,-1.3394875086569273,190.75999450683597,3.394412207178165,192.2400054931641,-1.0539374695680463,193.05999755859372,-0.02913899681139709 8507,2019-11-04,189.3600006103516,190.8800048828125,188.7100067138672,190.58999633789062,111300.0,-0.0022130792056422877,1.397771052343177,1.0695671788339323,43.24027721402909,43.003081185825806,1.3618492673248,2.743143496506235,2.452129342376992,-10.76134919585408,7.79862827454105,2.1699981689453125,-0.4478242812548672,-2.507500457763655,-6.023418046791022,1.0084171312637125,-4.2654592522773385,-0.7495416632499712,5.542631639280103,11.669565932034425,-36.72833331645852,1.7579587945136828,11,2.0599975585937216,2.3799972534179403,2.677497863769503,-10.590003967285185,-2.2599945068359943,0,-0.01277988044542211,-1.2418702360505884,189.77999877929688,-1.3394875086569273,190.75999450683597,3.394412207178165,192.2400054931641,-0.01277988044542211 8508,2019-11-05,188.16000366210938,190.08999633789062,187.27999877929688,189.66000366210938,112100.0,-0.006337119478107001,1.3813686442869704,1.2195164311677638,35.82915895475085,42.35233199633795,2.1954363194908524,3.786816309534231,3.6284550612597286,-9.27441100855765,7.797225120635108,2.80999755859375,-0.9963445763583536,-3.4849975585937614,-7.3490579031237075,0.3790627859361848,-5.4170277308587345,-1.5529673863287883,6.615775893701567,15.120339782916545,-28.385934660559293,1.932030172264971,11,2.6199951171875,3.339996337890625,3.8774948120117188,-9.390007019042969,-3.139999389648466,1,-0.0003188645696537984,1.397771052343177,189.3600006103516,-1.2418702360505884,189.77999877929688,-1.3394875086569273,190.75999450683597,-0.0003188645696537984 8509,2019-11-06,190.22999572753903,191.5200042724609,188.6000061035156,188.69000244140625,102000.0,0.011001233126817223,-2.395374420028099,-1.0266621907551894,35.25458810188799,42.82384664100634,0.18573493411980735,1.6543647121208949,1.6405640028381754,-11.015846738794039,7.5983709308132825,3.360000610351534,-1.5446959544957508,-1.3215049743652685,-5.229457333776708,2.5864473850461707,-3.2754811540710023,0.6324712053404653,4.245952597211357,50.687169000052194,13.19507600161225,1.953976179705723,11,0.5500030517578409,1.270004272460966,1.9225044250488565,-11.459999084472628,-5.199996948242159,2,-0.011670090262119959,1.3813686442869704,188.16000366210938,1.397771052343177,189.3600006103516,-1.2418702360505884,189.77999877929688,-0.011670090262119959 8510,2019-11-07,190.5800018310547,191.4900054931641,185.25,190.92999267578125,92600.0,0.0018399101686201735,7.489708217855408,-0.22726777309883997,37.827070397058506,43.023321530171934,-0.09948543490608586,1.2586273231331404,1.366168185315388,-11.0242615067246,8.107524814578221,6.240005493164091,-1.808773483329702,-0.9014991760253963,-4.827247867069076,3.0242495150182833,-2.864373521547236,1.0613751694964435,3.6081085118775604,82.76397221195492,48.87080822622266,1.9628743455218445,11,-0.81500244140625,-0.095001220703125,1.3324966430664062,-11.810005187988281,-6.160003662109375,3,-0.00933990325425016,-2.395374420028099,190.22999572753903,1.3813686442869704,188.16000366210938,1.397771052343177,189.3600006103516,-0.00933990325425016 8511,2019-11-08,180.92999267578125,189.67999267578125,179.4600067138672,189.67999267578125,111800.0,-0.050634951529846095,1.3359967912946429,25.00065396520905,25.54742300554183,41.088788501877936,9.266109566724026,10.530197943197834,10.9115785697565,-1.1266623023487625,8.775344377233893,11.1199951171875,-1.9132817204871913,-9.968508148193365,-16.064450200115516,-3.872566096271214,-13.016479174154426,-6.920537122232304,12.721831046575062,12.188940791837712,-18.072438890946177,3.0479710259610697,11,5.940010070800781,6.660011291503906,10.982505798339844,-2.1599960327148438,1.5300140380859375,4,0.024761019000073103,7.489708217855408,190.5800018310547,-2.395374420028099,190.22999572753903,1.3813686442869704,188.16000366210938,0.024761019000073103 8512,2019-11-11,183.6199951171875,184.1999969482422,180.08999633789062,181.0800018310547,61200.0,0.014867642460067998,1.2216237839353687,-0.2902849469866071,34.55418705029467,39.040501965120185,6.122591058897967,7.557431239040284,8.086761164081508,-3.5317583488671858,9.64119174105088,4.1100006103515625,-1.815493190832484,-6.853005218505871,-13.725550903186559,0.019540466174817084,-10.289278060846215,-3.416732376165527,8.896483244489673,34.49410651294855,1.3140721813258054,3.436272842340345,11,2.6600112915039062,3.9700088500976562,8.40250015258789,-4.849998474121094,-0.5,0,0.014704347450331223,1.3359967912946429,180.92999267578125,7.489708217855408,190.5800018310547,-2.395374420028099,190.22999572753903,0.014704347450331223 8513,2019-11-12,181.6999969482422,184.13999938964844,181.55999755859372,183.72000122070312,111400.0,-0.010456367607024286,-1.2434768763309652,-0.7952793747484396,34.65676213555122,37.24951037809802,6.997581741859591,9.148659460654812,9.767871421458324,-1.322511870800497,10.553830572303374,2.580001831054716,-1.8183499290539942,-8.266503143310558,-16.138435098042066,-0.39457118857905016,-12.202469120676312,-4.330537165944804,9.771963681610174,18.573720462976596,-15.804507718562732,3.935965977365757,11,4.580009460449219,5.890007019042969,10.322498321533203,-2.6699981689453125,2.7900085449219034,1,0.029719368442320926,1.2216237839353687,183.6199951171875,1.3359967912946429,180.92999267578125,7.489708217855408,190.5800018310547,0.029719368442320926 8514,2019-11-13,183.63999938964844,184.47999572753903,181.0,182.17999267578125,76200.0,0.010676953626800989,1.2165582190948938,-0.7227740721996027,38.76910996569956,36.578303181397935,4.145301262807777,6.798787275782956,7.702345380125422,-2.942921745067821,11.425009311312094,3.479995727539034,-2.0164183446194954,-5.8450004577636605,-14.037671853981152,2.347670938453831,-9.941336155872392,-1.748664759654929,6.87100492692511,34.746409808243975,-1.3203255309938484,4.096335698108744,11,1.9350051879882812,3.9500045776367188,8.14749526977539,-4.290000915527344,3.5800018310546875,2,0.0075147292931774246,-1.2434768763309652,181.6999969482422,1.2216237839353687,183.6199951171875,1.3359967912946429,180.92999267578125,0.0075147292931774246 8515,2019-11-14,183.08999633789062,184.50999450683597,182.55999755859372,183.6499938964844,60600.0,-0.002995006826322255,-1.4074108959384983,-0.38355820783213174,39.5810955670425,36.13996359909513,3.903380686313767,6.715712058537747,8.061429361806063,-2.087171141646337,11.729146117118724,1.9499969482422443,-2.6434895391862767,-5.77450332641601,-13.928737491455081,2.379730838623061,-9.85162040893556,-1.6973862438964602,6.53692817046641,35.518538259749135,-4.201329907028153,4.077117082519538,11,2.4000091552734375,4.500007629394531,8.647499084472656,-3.6500015258789062,3.2200012207030966,3,0.010595895353157303,1.2165582190948938,183.63999938964844,-1.2434768763309652,181.6999969482422,1.2216237839353687,183.6199951171875,0.010595895353157303 8516,2019-11-15,186.0800018310547,186.17999267578125,181.97000122070312,182.8800048828125,70500.0,0.01633079661898096,1.4764811216178009,-5.714305177111426,42.30510010536316,36.03605503146559,0.3725095882690539,3.1981770791261113,4.9406487203341385,-4.6787667570928875,11.796012329327981,4.209991455078125,-3.156650505251889,-2.3454978942871207,-10.074973508665266,5.383977720091025,-6.2102357014761935,1.519239912901952,2.7335692537431555,98.35811322078403,55.48110601015186,3.864737807189069,11,-0.589996337890625,1.5100021362304688,5.657493591308594,-3.2900009155273438,-0.4700012207030966,4,-0.008920913831549249,-1.4074108959384983,183.08999633789062,1.2165582190948938,183.63999938964844,-1.2434768763309652,181.6999969482422,-0.008920913831549249 8517,2019-11-18,185.3500061035156,186.5,185.1000061035156,186.5,74400.0,-0.003923020853158987,1.4347849162752928,-0.3593734353765914,36.12812327384659,36.069273289142885,0.5295574550907247,3.4506019829524632,5.527401084765643,-3.592395400940063,11.971238126450483,1.3999938964844034,-3.4969924262858,-2.659993743896507,-10.09240632423365,4.772418836440636,-6.376200034065079,1.0562125462720644,2.715279831607802,79.09102006391994,39.05875192799447,3.7162062901685653,11,0.13999938964846592,2.2399978637695597,6.387489318847685,3.0799942016601847,0.8299865722656534,0,-0.0155921192041093,1.4764811216178009,186.0800018310547,-1.4074108959384983,183.08999633789062,1.2165582190948938,183.63999938964844,-0.0155921192041093 8518,2019-11-19,186.8300018310547,188.0500030517578,185.16000366210938,185.66000366210938,65000.0,0.007984870131121147,-1.66359615506318,-1.0173951118541267,40.49208903191202,36.65121783692334,-1.2951366837361036,1.650403392462863,4.1069978492178905,-4.71065715814558,12.652181681231234,2.8899993896484375,-3.733573643186503,-0.9229980468749943,-8.130938104259656,6.284942010509667,-4.526968075567339,2.6809719818173505,-7.3699951171875,82.6950256369189,43.847641623396186,3.6039700286923373,11,-1.3549957275390625,0.7600021362304688,4.907493591308594,1.5999984741210938,-0.1999969482421875,1,-0.019857660319577808,1.4347849162752928,185.3500061035156,1.4764811216178009,186.0800018310547,-1.4074108959384983,183.08999633789062,-0.019857660319577808 8519,2019-11-20,188.0,189.1100006103516,186.1000061035156,186.7899932861328,89900.0,0.0062623677004687295,-1.3243370626321826,1.034195391055988,45.09595848134373,37.45887206851058,-3.1455094471634197,0.342827334739809,2.9620923413716014,-5.518345277653339,12.981839112529489,3.0099945068359943,-3.9318565824900134,0.3455001831054574,-6.788337172874833,7.479337539085748,-3.221418494884688,3.9124188610956026,-8.368193359374999,84.45377163531886,43.67563662177878,3.5669186779901487,11,-3.4300003051757812,-0.40999603271484375,4.464996337890625,0.43000030517578125,-2.07000732421875,2,-0.018670183546999564,-1.66359615506318,186.8300018310547,1.4347849162752928,185.3500061035156,1.4764811216178009,186.0800018310547,-0.018670183546999564 8520,2019-11-21,187.9199981689453,188.5,186.41000366210938,187.8800048828125,70700.0,-0.0004255416545462243,2.483336088399476,0.033052119194441294,46.58590265185826,39.796480918101295,-3.8917707976008558,0.2647060951399567,3.0506556010236636,-5.086232707178624,13.329311641044727,2.089996337890625,-3.896856800077785,0.37449874877930256,-6.668043180170173,7.417040677728778,-3.146772215695421,3.895769713254026,-7.909063769531258,83.33329771524157,37.966010964261585,3.5212709644747324,11,-3.3199996948242188,-0.32999420166015625,4.569999694824219,0.654998779296875,-3.6499938964844034,3,-0.0037249731538038233,-1.3243370626321826,188.0,-1.66359615506318,186.8300018310547,1.4347849162752928,185.3500061035156,-0.0037249731538038233 8521,2019-11-22,185.50999450683597,188.47000122070312,185.3000030517578,188.42999267578125,82800.0,-0.01282462582796906,1.1133213637219048,-73.01220908050291,43.41429241111747,40.78093706930384,-0.8535298575716013,2.5328517506543733,5.452676225877298,-2.358508384687383,13.763291565518637,3.1699981689453125,-4.090694676764542,-1.8630043029784815,-8.928635798674662,5.202627192717699,-5.395820050826586,1.669811444869623,-5.135097458984404,10.224163714475072,-37.777851001554154,3.5328157478480966,11,-0.45499420166018467,2.0100097656249716,7.26250457763669,3.090003967285128,-3.830001831054716,4,0.004312452565612412,2.483336088399476,187.9199981689453,-1.3243370626321826,188.0,-1.66359615506318,186.8300018310547,0.004312452565612412 8522,2019-11-25,186.72000122070312,188.0800018310547,185.0,185.6499938964844,84800.0,0.006522595815303012,-1.5991630182848313,-0.36644109424397786,47.537617271851516,42.21214319555943,-1.7629496040112542,1.0705753663123687,4.153157802657773,-3.2387763491594797,14.612241744608115,3.0800018310546875,-4.387466562403262,-0.4579978942871037,-7.3596815678674545,6.443685779293247,-3.908839731077279,2.9928439425030717,-5.995700030351571,41.849171904526486,-9.886169122258153,3.450841836790173,11,-1.6650009155273438,0.7649993896484375,6.052497863769531,1.8799972534179688,-1.80999755859375,0,-0.0059447333070629105,1.1133213637219048,185.50999450683597,2.483336088399476,187.9199981689453,-1.3243370626321826,188.0,-0.0059447333070629105 8523,2019-11-26,187.6199951171875,189.8300018310547,186.32000732421875,187.17999267578125,62200.0,0.004820018694304595,-2.250035321710136,0.41121442016999554,45.35091109628908,42.943454432291595,-1.9387622349603646,-0.2718017123195011,3.147119127885219,-3.7927863395690053,14.812436495432879,3.5099945068359375,-3.4046030476145575,0.7139961242675668,-5.616808293158215,7.044800541693348,-2.451406084445324,3.8793983329804576,-6.560265950035955,54.24418476080357,2.2780962955941035,3.1654022087128886,11,-1.7199935913085938,-0.5499954223632812,5.152503967285156,3.1100006103515625,-2.54998779296875,1,-0.007675101155965924,-1.5991630182848313,186.72000122070312,1.1133213637219048,185.50999450683597,2.483336088399476,187.9199981689453,-0.007675101155965924 8524,2019-11-27,186.2899932861328,189.63999938964844,186.0,188.3699951171875,110100.0,-0.007088806447436258,-1.7368535780869065,-4.727250658898599,42.616168948567676,43.28068480801661,-0.21604739506733495,0.6214465080604725,4.381804557545934,-2.1147945793599945,15.062518701402283,3.6399993896484375,-2.8729855410794585,-0.31850509643555824,-6.131980497578013,5.4949703047068965,-3.2252427970067856,2.588232604135669,-4.704047759147073,26.7079254057162,-20.479977620045172,2.9067377005712225,11,-0.38999176025390625,0.5800094604492188,6.482505798339844,4.6450042724609375,-3.2599945068359375,2,0.0018251737019359116,-2.250035321710136,187.6199951171875,-1.5991630182848313,186.72000122070312,1.1133213637219048,185.50999450683597,0.0018251737019359116 8525,2019-11-29,185.0,186.8999938964844,183.0500030517578,186.75,38200.0,-0.006924651525170411,2.756110995325496,0.8413454131973738,59.835685944805824,45.22852767906579,1.5347696591742306,1.5365706286960972,5.551789111726691,-0.49227611618073297,16.212920591885933,3.849990844726591,-2.190001211808408,-1.3204986572265511,-6.830811042668699,4.189813728215597,-4.075654849947625,1.434657535494523,-2.919411094770112,28.761022113995327,-21.90993849797695,2.755156192721067,11,1.44000244140625,1.8700027465820312,7.249996185302734,6.214996337890625,-2.9600067138671875,4,0.005026987436655306,-1.7368535780869065,186.2899932861328,-2.250035321710136,187.6199951171875,-1.5991630182848313,186.72000122070312,0.005026987436655306 8526,2019-12-02,184.25,186.41000366210938,182.72999572753903,185.3000030517578,113400.0,-0.004054054054054013,1.2507664381740047,0.6000017438616071,51.68001302083334,46.956515428730995,2.232674581787535,1.9510670870905926,6.19348013458773,0.5958100545373952,17.65581712073224,3.680007934570341,-1.7413255639409044,-1.7939987182617188,-7.1254665037094185,3.537469067185981,-4.459732610985554,0.8717351744621169,-1.7044463192206365,21.408492475919388,-30.015399985928077,2.6657338927238454,12,2.029998779296875,2.6200027465820312,7.999996185302734,6.964996337890625,-2.410003662109375,0,0.00010857135663999706,2.756110995325496,185.0,-1.7368535780869065,186.2899932861328,-2.250035321710136,187.6199951171875,0.00010857135663999706 8527,2019-12-03,186.94000244140625,187.05999755859372,183.05999755859372,183.3300018310547,112700.0,0.01459974188008828,1.077927019218224,-3.4380858268059815,63.422142280359864,49.504299123002966,-0.23252022503552894,-0.9797644043400453,3.3984032476911636,-1.7474102148179043,18.867688757089155,4.0,-1.1855029946344757,1.0170036315917912,-4.10325008572741,6.1372573489109925,-1.5431232270678095,3.577130490251392,-4.210006713867216,59.295818235741805,3.563071036543981,2.560126858659607,12,-0.660003662109375,-0.06999969482421875,5.279994964599609,4.274993896484375,-3.94000244140625,1,-0.028137422151118696,1.2507664381740047,184.25,2.756110995325496,185.0,-1.7368535780869065,186.2899932861328,-0.028137422151118696 8528,2019-12-04,188.1000061035156,189.2100067138672,186.72000122070312,186.72000122070312,64300.0,0.006205219037979548,-2.6086908447589563,0.382272756091883,61.899694254342876,51.37138087555843,-1.333679213967713,-2.260384486894594,2.1742969049290934,-2.5353565802871287,19.3331750431278,2.4900054931640625,-0.8757387414011646,2.1800071716308196,-2.9347955189806783,7.294809862242317,-0.37739417367492933,4.7374085169365685,-5.3700103759765625,77.71356772822998,18.52784501745827,2.5574013453057436,12,-1.8200073242187216,-1.2300033569335653,4.119991302490263,3.1149902343750284,-2.900009155273409,2,-0.01695907675649244,1.077927019218224,186.94000244140625,1.2507664381740047,184.25,2.756110995325496,185.0,-0.01695907675649244 8529,2019-12-05,188.00999450683597,188.2400054931641,186.1999969482422,187.83999633789062,93800.0,-0.0004785305356667102,5.476010559712747,0.12318664307830708,63.45731507288417,53.24598225567243,-1.3880713340586226,-2.4719558635492547,2.0949991729151805,-2.068756499717182,20.44282523292215,2.0400085449219034,-0.28989474875965016,2.200995635986345,-2.6071404517678616,7.009131723740552,-0.203072407890744,4.605063679863434,-4.949996948242244,81.48132449832158,18.504522111646885,2.404068043877097,12,-1.729995727539091,-1.7299880981445597,4.2100028991698935,3.205001831054659,-3.379989624023466,3,-0.01563739837517164,-2.6086908447589563,188.1000061035156,1.077927019218224,186.94000244140625,1.2507664381740047,184.25,-0.01563739837517164 8530,2019-12-06,188.8000030517578,189.8000030517578,187.97000122070312,188.9499969482422,65700.0,0.004201949726098775,-1.0221041982802226,-0.8823265416029402,58.45770624964421,54.917472682175394,-2.27987723322002,-3.5860115562200576,1.2193866779681457,-2.486373682861455,20.330156400555236,1.8300018310546875,0.08967029936894733,3.0800041198730526,-1.4117787172041005,7.571786956950206,0.834112701334476,5.325895538411629,-5.333805236816431,85.8557430828334,26.224454922847876,2.2458914185385814,12,-2.5200042724609375,-2.5199966430664062,3.3849945068359375,2.4149932861328125,-5.089996337890625,4,-0.03056146281353156,5.476010559712747,188.00999450683597,-2.6086908447589563,188.1000061035156,1.077927019218224,186.94000244140625,-0.03056146281353156 8531,2019-12-09,185.41000366210938,187.97999572753903,185.1699981689453,187.2899932861328,85000.0,-0.01795550495154974,-1.3813532473410033,12.533774160732452,50.1600786877131,55.20885728393779,1.223065224477267,0.16530305129197131,4.511316790595828,1.2346972701512584,19.165615781909572,3.6300048828125,0.1411396519096968,-0.5339958190917855,-4.42690297861941,3.3589113404358386,-2.4804493988555976,1.4124577606720266,-1.5619776062011965,34.866530982787744,-21.38190845958463,1.946453579763807,12,0.8699951171875,0.16500091552734375,6.522491455078125,5.80499267578125,0.5399932861328125,0,-0.018175990018953092,-1.0221041982802226,188.8000030517578,5.476010559712747,188.00999450683597,-2.6086908447589563,188.1000061035156,-0.018175990018953092 8532,2019-12-10,186.32000732421875,186.38999938964844,183.9900054931641,185.66000366210938,86700.0,0.004908061291923449,5.000076295109412,-0.35106771530838343,48.59660511374371,55.569489952543854,0.27977710338706174,-0.5608037361015192,3.4924532480538915,0.6832590207532121,18.058428119722556,2.3999938964843466,0.1553788101611815,0.2410072326660213,-3.4967329104652833,3.978747375797326,-1.627862838899631,2.1098773042316736,3.5099945068359375,40.10331859104298,-12.27105879711516,1.8688700715656483,12,-0.0550079345703125,-0.8300018310546875,5.359989166259766,4.894989013671875,1.649993896484375,1,-0.02404471237773398,-1.3813532473410033,185.41000366210938,-1.0221041982802226,188.8000030517578,5.476010559712747,188.00999450683597,-0.02404471237773398 8533,2019-12-11,187.1000061035156,187.3699951171875,183.9499969482422,185.97000122070312,78900.0,0.004186339355062074,3.0958481049669238,1.712119110371252,47.46908770098992,56.108703147257444,-0.6501044377119456,-0.964979573941946,2.6964889776782286,0.2781449376841749,16.757683806055027,3.4199981689453125,0.4985873348217069,0.751005554199196,-2.3868653749155726,3.8888764833139646,-0.8179299103581741,2.319941018756566,2.613195800781284,53.84625416681833,5.301278019239369,1.56893546455738,12,-0.8350067138671591,-1.610000610351534,4.479991912841825,4.114990234375028,-2.9800109863280966,2,-0.02191344719276611,5.000076295109412,186.32000732421875,-1.3813532473410033,185.41000366210938,-1.0221041982802226,188.8000030517578,-0.02191344719276611 8534,2019-12-12,185.0200042724609,187.2700042724609,185.0,186.57000732421875,66500.0,-0.011117059129885365,-1.8553304607352599,-1.3716781894782923,42.66938927905785,54.20133685106323,1.3754474930056517,1.2898405035842586,4.696051141557746,2.7338434073477913,15.265041119479578,2.270004272460909,0.5621142276667968,-1.3979965209961165,-4.339601328041567,1.5436082860493343,-2.868798924518842,0.07280588252660891,4.462669433593788,18.290704407567866,-24.785789918963005,1.470802403522721,12,1.2449951171875284,0.4700012207031534,6.119995117187528,6.194992065429716,-0.4300079345702841,3,0.0009728281895196034,3.0958481049669238,187.1000061035156,5.000076295109412,186.32000732421875,-1.3813532473410033,185.41000366210938,0.0009728281895196034 8535,2019-12-13,185.02999877929688,185.19000244140625,183.75999450683597,185.19000244140625,47400.0,5.4018520188048313e-05,16.874690062940708,0.10322796585975534,48.61911630818495,53.861237216324525,1.5311752530240312,1.5100597011049786,4.530572192153215,3.1197043630839687,13.83985864944284,1.430007934570284,0.6253649988488803,-1.485002136230463,-4.070984183441567,1.1009799109806409,-2.777993159836001,-0.19201111262492532,4.231367856445331,30.09487926757807,-16.42929330600673,1.2929910236055493,12,1.4000015258789062,0.44500732421875,6.1100006103515625,6.495002746582031,0.910003662109375,4,-0.0021617786257540628,-1.8553304607352599,185.0200042724609,3.0958481049669238,187.1000061035156,5.000076295109412,186.32000732421875,-0.0021617786257540628 8536,2019-12-16,184.4199981689453,185.67999267578125,184.0399932861328,184.8000030517578,76300.0,-0.0032967660075443606,-1.8771549416425741,2.3749761586877742,43.1465997390185,51.60839915617548,2.4225869344677733,2.096825857784239,4.884205867581841,4.132259293313069,12.99226059577642,1.6399993896484375,0.8758813410950381,-2.012002563476557,-4.758357914890837,0.7343527879377234,-3.385180239183711,-0.6388248877694025,4.51128613906252,18.282646828834658,-27.641825279072727,1.3731776757071466,12,2.3600006103515625,0.225006103515625,5.7050018310546875,6.625,1.9600067138671875,0,-0.003849861523302467,16.874690062940708,185.02999877929688,-1.8553304607352599,185.0200042724609,3.0958481049669238,187.1000061035156,-0.003849861523302467 8537,2019-12-17,182.4600067138672,184.9600067138672,180.8800048828125,184.9600067138672,90700.0,-0.010627868314382005,2.26400146484375,6.5788628332797945,35.53815849458107,48.67933962731305,4.112761875958768,4.0361395608626935,6.6622862298371786,6.450929961163524,12.55126143632777,4.0800018310546875,0.657088708986322,-3.8274940490722713,-7.07241367130257,-0.5825744268419726,-5.449953860187435,-2.2050342379571077,6.161000206070327,24.345211225219124,-19.678929228109304,1.6224598111151514,12,2.8799972534179688,2.4999923706054688,4.769996643066406,5.689994812011719,2.2599945068359375,1,0.01912742576979065,-1.8771549416425741,184.4199981689453,16.874690062940708,185.02999877929688,-1.8553304607352599,185.0200042724609,0.01912742576979065 8538,2019-12-18,183.1199951171875,183.2700042724609,181.22999572753903,182.9499969482422,89400.0,0.0036171674834766243,7.6805830600926,-0.067999267578125,40.768787108321355,46.158392075694955,2.9860891884990792,3.2506164807259097,5.820114156783234,6.16779791360068,12.723852685204703,2.040008544921875,0.7235130655332682,-2.9820053100585824,-6.5083189675144695,0.5443083473973047,-4.745162138786526,-1.2188484813306388,4.881731639780014,35.05462360456108,-10.698897570654033,1.7631568287279413,12,2.2200088500976562,2.2350082397460938,3.8150100708007812,5.030006408691406,-18.110000610351562,2,0.02648539882502665,2.26400146484375,182.4600067138672,-1.8771549416425741,184.4199981689453,16.874690062940708,185.02999877929688,0.02648539882502665 8539,2019-12-19,184.4900054931641,184.5,181.47000122070312,182.69000244140625,86600.0,0.0074814898018091824,2.329683504506393,10.58836729198473,48.52175636025578,45.05439764354069,1.1893299768414352,1.6908543214584029,4.296524681399916,4.836436486280064,13.129338330529503,3.029998779296875,0.32871569629833175,-1.4364952087402116,-4.914118119460454,2.041127701980031,-3.175306664100333,0.30231624661990963,2.9419835138710084,75.20853731419257,26.177613974944606,1.7388114553601253,12,-0.06000518798830967,0.8649978637695028,2.4449996948241903,3.6599960327148153,-16.029998779296903,3,-0.0020055849366338308,7.6805830600926,183.1199951171875,2.26400146484375,182.4600067138672,-1.8771549416425741,184.4199981689453,-0.0020055849366338308 8540,2019-12-20,187.22000122070312,188.02999877929688,180.33999633789062,184.66000366210938,311100.0,0.014797526403890648,2.679433452580857,1.4222184546263499,57.722307654464444,45.89464530651306,-1.9985247902798164,-1.1534081216270238,1.445375060021405,2.1498605045611328,13.091542916709415,7.69000244140625,-0.0647588300111579,1.3285003662109318,-2.0780089421634784,4.735009674585342,-0.3747542879762591,3.0317550203981227,-6.339996337890625,89.4668751438572,35.415868286670246,1.7032546541871991,12,-3.035003662109375,-2.1350021362304688,-0.6374969482421875,0.9300003051757812,-18.520004272460938,4,-0.014047670471447837,2.329683504506393,184.4900054931641,7.6805830600926,183.1199951171875,2.26400146484375,182.4600067138672,-0.014047670471447837 8541,2019-12-23,186.30999755859372,187.6000061035156,185.25,187.0,72900.0,-0.004860611345882115,1.4867596718982556,-0.26953246072051273,48.194829678804815,45.85000359151985,-1.0587726658000634,-0.19014611296390171,2.2014874238455775,3.1710836668391664,12.694273378738218,2.3500061035155966,-0.5316835868191561,0.37849655151364914,-3.0279383521757097,3.784931455203008,-1.3247209003310445,2.081714003358343,-5.970001220703097,77.63328121403534,23.24414254671975,1.7032174518446828,12,-2.1249999999999716,-1.2249984741210653,0.2300071716308878,1.8400039672851847,-20.470001220703097,0,-0.001985911234157478,2.679433452580857,187.22000122070312,2.329683504506393,184.4900054931641,7.6805830600926,183.1199951171875,-0.001985911234157478 8542,2019-12-24,185.6100006103516,187.19000244140625,185.42999267578125,186.8999938964844,50800.0,-0.0037571625646228846,-1.1333333333332598,1.8695488721803741,42.67214629752216,45.317010102245646,-0.5253251929403575,0.445257145223394,2.751115311140296,3.9661060268006736,12.179997338924526,1.760009765625,-0.9751251143825357,-0.2660003662109034,-3.654465907070346,3.1224651746485392,-1.9602331366406247,1.428232404218818,-5.270004272460966,68.53059296945105,16.385791526929893,1.6942327704297215,12,-1.425003051757841,-0.5250015258789347,0.9300041198730185,2.5400009155273153,-20.399993896484403,1,0.004148506383971018,1.4867596718982556,186.30999755859372,2.679433452580857,187.22000122070312,2.329683504506393,184.4900054931641,0.004148506383971018 8543,2019-12-26,186.17999267578125,186.97999572753903,185.22999572753903,186.2100067138672,83800.0,0.0030709124699925816,1.2293106296955838,0.02326681728392141,44.76244046490858,45.54957134511796,-1.3852156074767663,-0.25101750374443554,2.0439487327785173,3.5014859167319514,12.390312543286289,1.75,-1.0065089332574075,0.3759918212890625,-2.916272923666213,3.668256566244338,-1.2701405511885753,2.0221241937667003,-5.686196289062508,75.94271110299779,26.37242309688284,1.6461323724776333,12,-1.9949951171875,-1.0949935913085938,0.3600120544433594,1.9700088500976562,-20.919998168945312,3,-0.007841827868263929,-1.1333333333332598,185.6100006103516,1.4867596718982556,186.30999755859372,2.679433452580857,187.22000122070312,-0.007841827868263929 8544,2019-12-27,186.6300048828125,187.58999633789062,185.2899932861328,186.4600067138672,124600.0,0.0024170814520061423,1.2009797837466871,-5.66395526182003,43.66608440351279,44.99923446682105,-1.7688451393714786,-0.7106881763626518,1.4127402675899816,3.155263032679443,12.417157605986608,2.3000030517578125,-1.063259140195953,0.8090034484863224,-2.497309415480487,4.115316312453132,-0.8441529834970822,2.462159880469727,-5.985484448242204,81.79462351082996,35.29344484683346,1.6531564319833996,12,-2.44500732421875,-1.5450057983398438,-0.09749984741210938,1.5199966430664062,-19.540008544921875,4,-0.11584423624460627,1.2293106296955838,186.17999267578125,-1.1333333333332598,185.6100006103516,1.4867596718982556,186.30999755859372,-0.11584423624460627 8545,2019-12-30,185.92999267578125,186.82000732421875,185.25999450683597,186.4499969482422,66000.0,-0.0037508020613876702,1.476161643072481,-3.058881608473207,51.80051567090052,45.96078068147461,-1.0367707315307655,0.06595039821394266,1.8477957128199307,3.9113398940497177,11.510448924022638,1.560012817382784,-1.1828400852162986,0.062491607666004256,-3.2212863513719583,3.346269566703967,-1.5793973718529628,1.7043805871849713,-5.137762674316434,29.535606904412067,-17.675651572158042,1.6418889795189795,12,-1.7449951171875,-0.8449935913085938,0.1500091552734375,2.2200088500976562,-17.3599853515625,0,-0.09396002070724363,1.2009797837466871,186.6300048828125,1.2293106296955838,186.17999267578125,-1.1333333333332598,185.6100006103516,-0.09396002070724363 8546,2019-12-31,184.2700042724609,186.5,184.0800018310547,185.4600067138672,89600.0,-0.008928029197607601,-2.082785833689694,2.2884474309692733,43.25212382633283,46.81788794055814,0.6701801146573416,1.8208713330012358,3.2387075594271835,5.597871448695372,10.623687951014157,2.4199981689453125,-1.069987239576733,-1.5984970092773665,-4.8802120711083035,1.6832180525535705,-3.239354540192835,0.042360521638102,-3.3330188954394657,5.413183440491993,-40.93340509786877,1.6408575309154618,12,-0.08500671386715908,0.8149948120117472,1.824996948242216,3.879997253417997,-14.880004882812472,1,-0.08449561493034408,1.476161643072481,185.92999267578125,1.2009797837466871,186.6300048828125,1.2293106296955838,186.17999267578125,-0.08449561493034408 8547,2020-01-02,181.67999267578125,185.3000030517578,181.44000244140625,185.3000030517578,89200.0,-0.014055524700862798,1.1325909096656985,3.042019285018135,34.05878403607542,46.07233204364192,3.506675294353954,4.212592993215679,5.562684069582787,8.195164094780694,10.293198173667495,3.8600006103515625,-1.1751849149866018,-3.9255081176757756,-7.657812605980979,-0.19320362937057212,-5.791660361828377,-2.059355873523174,-0.6011470307142872,3.9022841065287834,-39.78150478721892,1.8661522441526017,1,2.5050048828125,3.4050064086914062,4.607509613037109,6.470008850097656,-11.739990234375,3,-0.08718624491667637,-2.082785833689694,184.2700042724609,1.476161643072481,185.92999267578125,1.2009797837466871,186.6300048828125,-0.08718624491667637 8548,2020-01-03,184.91000366210938,185.1699981689453,180.88999938964844,180.88999938964844,71700.0,0.017778572856353314,-1.1293503634396767,-1.1104952348034278,49.69696816841667,46.202911133437574,0.6227702729351847,0.7708640158454898,2.1531681047780182,4.9579189068263645,10.886011711129036,4.279998779296875,-1.04672569485993,-0.5359970092773381,-4.087729381477914,3.0157353629232375,-2.3118631953776116,1.2398691768229355,3.1199951171875,60.00009109728963,12.562924835604974,1.7758661861002871,1,-0.725006103515625,0.17499542236328125,1.3599967956542969,3.2399978637695312,-13.660003662109375,4,-0.10653829732349407,1.1325909096656985,181.67999267578125,-2.082785833689694,184.2700042724609,1.476161643072481,185.92999267578125,-0.10653829732349407 8549,2020-01-06,185.07000732421875,185.5200042724609,183.13999938964844,184.17999267578125,70500.0,0.0008653056024039429,1.6592106384792957,0.22139644341538403,50.109312854891556,45.35702282237393,0.618761368473514,0.39980907082258454,1.876293559123269,4.769024519003892,11.278142657770426,2.3800048828124716,-0.5681487157359584,-0.2289939880371037,-3.571084222257781,3.1130962461835736,-1.9000391051474423,1.442051129073235,2.81719146728517,70.48907827259417,19.996597401648593,1.6710451171103446,1,-0.8250045776367188,-7.62939453125e-06,1.4149932861328125,3.0799942016601562,-13.860000610351562,0,-0.10704064426105642,-1.1293503634396767,184.91000366210938,1.1325909096656985,181.67999267578125,-2.082785833689694,184.2700042724609,-0.10704064426105642 8550,2020-01-07,183.02999877929688,184.6300048828125,182.47999572753903,184.3999938964844,72700.0,-0.011022901951627695,1.3497148384084625,-1.5392950212591185,46.477451746947274,45.16620305216753,2.237177124652959,2.0926716839306323,3.76912543137459,6.810458914126116,12.36661621227346,2.590011596679716,-0.282235468610736,-1.9805023193359261,-5.033788925922522,1.0727842872506699,-3.507145622629224,-0.4538590160426281,4.717256024169927,38.14615252803564,-15.742335375467448,1.5266433032933016,1,1.2099990844726562,2.0400009155273438,3.3550033569335938,5.120002746582031,-9.979995727539062,1,-0.08708956208117113,1.6592106384792957,185.07000732421875,-1.1293503634396767,184.91000366210938,1.1325909096656985,181.67999267578125,-0.08708956208117113 8551,2020-01-08,182.0399932861328,183.88999938964844,181.80999755859372,182.72999572753903,118800.0,-0.005408979401009817,-2.6174136878697323,0.5036532121535819,48.880563630477816,45.856027200273715,2.8583735936701657,2.969507586075764,4.634167047751987,7.717589556879744,12.671740610762111,2.080001831054716,-0.2776241734704854,-2.802007293701166,-6.122711772018505,0.5186971846161725,-4.4623595328598356,-1.1416550545424968,5.5701164090576185,24.837854939492363,-31.433234410700475,1.660352239158667,1,2.2000045776367188,3.0300064086914062,4.615009307861328,6.110008239746094,-8.449996948242188,2,-0.07399465204737599,1.3497148384084625,183.02999877929688,1.6592106384792957,185.07000732421875,-1.1293503634396767,184.91000366210938,-0.07399465204737599 8552,2020-01-09,181.83999633789062,184.47000122070312,181.6199951171875,182.77999877929688,55600.0,-0.0010986429115487084,-3.1304290137107476,1.3623175586024445,46.50274490708005,46.04939436051499,2.7573181692224864,2.968880538844587,4.650785077590001,7.811630810743338,12.546343788192567,2.850006103515625,-0.718479583936471,-2.778003692626953,-6.27845846650456,0.7224510812506537,-4.5282310795657565,-1.0277763056881497,5.635711151188957,20.518270979989055,-36.848784010264936,1.7502273869388094,1,2.4000015258789062,3.2300033569335938,4.735004425048828,6.310005187988281,-9.729995727539062,3,-0.06846676858213252,-2.6174136878697323,182.0399932861328,1.3497148384084625,183.02999877929688,1.6592106384792957,185.07000732421875,-0.06846676858213252 8553,2020-01-10,183.0,184.42999267578125,181.75999450683597,181.82000732421875,81700.0,0.0063792547595187266,-3.1076316345455477,-1.2553080968768262,45.88169700282307,46.29557353821614,1.2279246629662168,1.5662689642998373,3.2384403587419115,6.526113011606384,12.797310568188603,2.669998168945284,-0.8710482914108297,-1.4129997253417912,-4.779074736662665,1.9530752859790823,-3.096037231002242,0.27003778031865977,4.3439933270909705,35.38465751923998,-18.91072700093175,1.6830375056604412,1,0.8550033569335938,2.0699996948242188,3.575000762939453,5.150001525878906,-9.05999755859375,4,-0.07136610687756151,-3.1304290137107476,181.83999633789062,-2.6174136878697323,182.0399932861328,1.3497148384084625,183.02999877929688,-0.07136610687756151 8554,2020-01-13,185.1999969482422,185.2100067138672,183.33999633789062,183.4600067138672,66100.0,0.012021841247225051,1.125,1.4745771478818601,44.24829360062215,45.45643775262965,-1.3368332327646897,-0.6530333458317727,0.8328986240675249,4.275350329459343,12.919816181512065,2.2100067138671875,-0.8155242013747568,0.7779975891113224,-2.59586416527722,4.151859343499865,-0.9089332880829488,2.4649284663055937,2.014916500099929,99.72117734565934,47.81447537773127,1.686930877194277,1,-1.5049972534179688,-0.12999725341796875,1.3750038146972656,2.9500045776367188,-10.6199951171875,0,-0.07532395884510079,-3.1076316345455477,183.0,-3.1304290137107476,181.83999633789062,-2.6174136878697323,182.0399932861328,-0.07532395884510079 8555,2020-01-14,184.6300048828125,184.75,182.2899932861328,184.75,104000.0,-0.0030777109871604758,40.00178026449644,-0.06896309807773257,45.121981476821276,45.66419971379503,-1.0847052411011475,-0.12073441402674234,1.2341971346372418,4.819168306407903,12.800488644714768,2.910003662109375,-0.8661780519303193,0.22800521850587074,-3.1354073076832094,3.591417744694951,-1.4537010445886551,1.9097114816003966,2.4584102843557503,83.84401232600148,33.737822997568955,1.6817062630945334,1,-1.4250030517578125,0.43999481201171875,1.6499977111816406,3.5199966430664062,-9.590011596679688,1,-0.07268590052555757,1.125,185.1999969482422,-3.1076316345455477,183.0,-3.1304290137107476,181.83999633789062,-0.07268590052555757 8556,2020-01-15,183.7100067138672,185.8500061035156,183.0500030517578,184.4199981689453,93200.0,-0.004982928801465669,-1.758625355161655,5.9168362156663274,44.55278008661787,46.83019927496642,-0.2821695903181194,0.7835170450163673,2.002926218896391,5.705620521780077,12.68451441653538,2.800003051757784,-0.970177673292909,-0.6564933776855355,-4.034063636575979,2.721076881204908,-2.3452785071307574,1.0322917517596863,3.254440137750663,49.409129277319984,1.5660247700068908,1.6887851294452172,1,-0.34000396728515625,0.4749908447265625,2.569995880126953,4.439994812011719,-8.07000732421875,2,-0.058026254817531986,40.00178026449644,184.6300048828125,1.125,185.1999969482422,-3.1076316345455477,183.0,-0.058026254817531986 8557,2020-01-16,185.9499969482422,186.4900054931641,184.1999969482422,184.47000122070312,53800.0,0.01219307687394422,-1.2673303974075503,-2.084526112185687,49.39823298559959,46.79700647687563,-2.070497178456634,-1.2454613902905294,-0.35188319093961695,3.4976206695508267,11.543235447149605,2.7799987792969034,-1.1542625084606186,1.4089973449707145,-1.914021344792701,4.73201603473413,-0.25251199991097906,3.070506689852408,0.8929609541362709,88.58335537733902,42.464895321864844,1.6615093448817075,1,-1.8949966430664062,-1.7649993896484375,-0.022495269775390625,1.7300033569335938,-11.169998168945312,3,-0.06646948541651165,-1.758625355161655,183.7100067138672,40.00178026449644,184.6300048828125,1.125,185.1999969482422,-0.06646948541651165 8558,2020-01-17,187.97000122070312,189.1699981689453,185.1999969482422,187.08999633789062,64200.0,0.0108631584060912,1.4207333525618957,0.5945996102811543,53.23983277330394,47.1448420233659,-4.035130628641497,-3.0393123938918336,-2.4269159284616535,1.4405646334672042,10.28295523871447,3.970001220703125,-1.0089803367073955,3.1865013122558707,-0.39750770858941564,6.770510333101157,1.3944968018332418,4.9785058226785,-7.0800018310546875,82.55819627047072,39.26082414526413,1.79200451042264,1,-2.5750045776367188,-3.2150039672851562,-2.092498779296875,-0.37999725341796875,-16.389999389648438,4,-0.0843751689490585,-1.2673303974075503,185.9499969482422,-1.758625355161655,183.7100067138672,40.00178026449644,184.6300048828125,-0.0843751689490585 8559,2020-01-21,184.1199951171875,187.88999938964844,183.5500030517578,187.88999938964844,87800.0,-0.020482024144880318,1.3023827158994783,-4.284071993341656,46.20227389730836,47.11426670673934,-0.3733133753549964,0.8237882063380653,1.2554574940742214,5.271471496835147,9.38185876742748,4.4199981689453125,-0.5302217600053325,-0.6450042724609375,-4.239197759167041,2.949189214245166,-2.4421010158139893,1.1520924708921143,-3.0643957519531284,26.598844945973276,-17.67758954948342,1.7970967433530465,1,1.2750015258789062,0.6350021362304688,1.75750732421875,3.4700088500976562,-17.29998779296875,1,-0.0552899899291327,1.4207333525618957,187.97000122070312,-1.2673303974075503,185.9499969482422,-1.758625355161655,183.7100067138672,-0.0552899899291327 8560,2020-01-22,184.58999633789062,184.8999938964844,183.1300048828125,184.8999938964844,73600.0,0.002552689730433544,10.419373892496612,0.08222737593647925,50.706695324036595,47.31717022824587,-0.6691232667968166,0.15457630849539328,0.6085453557461165,4.7788425764167926,9.822818200683828,1.7699890136719034,-0.5966549615447718,-0.0435028076171875,-3.446885743458779,3.359880128224404,-1.7451942755379832,1.6581886603036082,-3.3721089965820283,25.163309065523087,-23.03644941570741,1.701691467920795,1,0.8050003051757812,0.16500091552734375,1.287506103515625,3.0000076293945312,-23.769989013671875,2,-0.054228261040282555,1.3023827158994783,184.1199951171875,1.4207333525618957,187.97000122070312,-1.2673303974075503,185.9499969482422,-0.054228261040282555 8561,2020-01-23,185.94000244140625,186.3800048828125,184.6000061035156,185.6000061035156,87000.0,0.007313538817371512,1.91802786602301,-1.096771017916904,59.953282489775205,48.81167440410089,-1.5731707122686487,-1.2907474385816897,-0.5952357626545961,3.3793401722285807,10.256524818444218,1.790008544921875,-0.6582046115886726,1.3250030517578182,-2.0438568928922223,4.693862996407859,-0.35942692056721626,3.0094330240828526,-4.563072883544919,46.52319010097591,-6.979175770704607,1.6844299723250271,1,-0.475006103515625,-1.1850051879882812,0.012500762939453125,1.6500015258789062,-21.970001220703125,3,-0.05862110902525275,10.419373892496612,184.58999633789062,1.3023827158994783,184.1199951171875,1.4207333525618957,187.97000122070312,-0.05862110902525275 8562,2020-01-24,186.3800048828125,186.9199981689453,184.5500030517578,185.94000244140625,62500.0,0.0023663678370924313,2.1184371674664204,1.2941387667174216,53.94948943364605,49.70809578530344,-1.454392663082217,-1.7603598757576435,-0.9676055961662087,2.86251803148528,10.787600991608967,2.3699951171875,-0.4602174595489714,1.7265052795410156,-1.7072084974032293,5.160219056485261,0.009648391068907358,3.443362168013124,-4.847213952729476,53.808006831094616,1.0809811807820537,1.7168568884721178,1,-0.6500091552734375,-1.6250076293945312,-0.6675033569335938,1.2099990844726562,-22.19000244140625,4,-0.05762423656935145,1.91802786602301,185.94000244140625,10.419373892496612,184.58999633789062,1.3023827158994783,184.1199951171875,-0.05762423656935145 8563,2020-01-27,184.72000122070312,186.1499938964844,183.17999267578125,186.1499938964844,76600.0,-0.008906554451230453,3.15386913654006,-3.2499653211264343,49.12977168741891,50.25048223939197,0.531102221580511,-0.2269807288780612,0.8040324735960667,4.396149799542258,11.147059382592408,3.20001220703125,-0.26528624169651494,0.1395011901855412,-3.2188197106483756,3.497822091019458,-1.5396592602314172,1.8186616406024996,-3.034466145842856,33.40332295777221,-16.371492439767607,1.6791604504169515,1,1.0099945068359375,0.03499603271484375,0.43000030517578125,2.8700027465820312,-17.19000244140625,0,-0.05381118652944328,2.1184371674664204,186.3800048828125,1.91802786602301,185.94000244140625,10.419373892496612,184.58999633789062,-0.05381118652944328 8564,2020-01-28,165.00999450683594,173.69000244140625,164.00999450683594,171.11000061035156,407700.0,-0.10670207115426389,-1.390123614936271,4.265760382431944,26.151406065790482,48.14264052705522,19.082726993774514,18.741128496252372,20.33640160907214,23.91131139062057,13.170686968787765,20.710006713867188,-0.4829140543373569,-18.4895050048828,-27.768853784513396,-9.210156225252206,-23.1291793946981,-13.849830615067503,24.160003662109375,4.364905456797852,-44.94425771804235,4.639674389815298,1,11.580001831054688,11.580001831054688,20.337509155273438,22.58000946044922,-5.899993896484375,1,0.03981581445326676,3.15386913654006,184.72000122070312,2.1184371674664204,186.3800048828125,1.91802786602301,185.94000244140625,0.03981581445326676 8565,2020-01-29,168.4600067138672,169.8000030517578,163.8000030517578,165.1300048828125,252500.0,0.020907898441802075,-1.0033370609917949,-0.5459013933011482,33.12626793115348,46.87302806533695,14.637025531666666,14.667196926582676,16.76290971985145,20.25659509704451,15.299999646653179,6.0,-0.7301180120854269,-14.16599349975587,-25.53561152368033,-2.796375475831411,-19.850802511718086,-8.481184487793655,20.206791381835927,20.155729438909393,-30.916721282411626,5.68480901196223,1,8.024993896484375,8.024993896484375,16.4324951171875,19.12999725341797,-7.3300018310546875,2,-0.009735244712615998,-1.390123614936271,165.00999450683594,3.15386913654006,184.72000122070312,2.1184371674664204,186.3800048828125,-0.009735244712615998 8566,2020-01-30,168.6999969482422,170.75999450683594,167.27000427246094,167.58999633789062,108900.0,0.0014246125181665015,-2.9885950456459756,0.3333333333333333,33.689182211773584,45.12757797935629,13.459349179152525,13.914327243128781,16.30329106604748,19.825748031484352,16.96609919282298,3.489990234375,-1.157077784440844,-13.147502899169922,-26.069402529319348,-0.2256032690204961,-19.608452714244635,-6.686553084095209,18.97212934570311,21.193749703007935,-32.349685988056095,6.460949815074707,1,7.785003662109375,7.785003662109375,15.935001373291016,18.89000701904297,-18.069992065429688,3,-0.04671007567617824,-1.0033370609917949,168.4600067138672,-1.390123614936271,165.00999450683594,3.15386913654006,184.72000122070312,-0.04671007567617824 8567,2020-01-31,165.83999633789062,169.30999755859375,164.1699981689453,168.72000122070312,159600.0,-0.016953175234668327,1.5320209263518694,-2.594597566843082,29.561697032787848,42.49667400818784,14.714101932258814,16.365876619728056,18.92943508243485,22.475684851631,17.940865688743106,5.1399993896484375,-1.7036380025541007,-15.215503692626953,-29.98959490878491,-0.4414124764689973,-22.60254930070593,-7.828458084547975,20.877245026367177,9.12749047776072,-44.78324646110748,7.387045608078978,1,10.0050048828125,10.645004272460938,18.795001983642578,21.75000762939453,-9.269989013671875,4,-0.011275899411969825,-2.9885950456459756,168.6999969482422,-1.0033370609917949,168.4600067138672,-1.390123614936271,165.00999450683594,-0.011275899411969825 8568,2020-02-03,165.2100067138672,167.49000549316406,164.02000427246094,165.83999633789062,125400.0,-0.0037987797752954133,-1.3056528593806238,0.21874602636375196,25.266037586234233,40.170425529179596,13.159978295093623,16.278949401153426,19.265713976158963,22.98322239127458,18.802404384203435,3.470001220703125,-2.2617125121195727,-14.860493469238293,-31.106097763550025,1.3851108250734399,-22.983295616394173,-6.737691322082412,20.590545117890628,14.256862984088583,-32.46047430848245,8.122802147155868,2,10.149993896484375,11.274993896484375,19.424991607666016,22.37999725341797,-19.010009765625,0,-0.006173986023906619,1.5320209263518694,165.83999633789062,-2.9885950456459756,168.6999969482422,-1.0033370609917949,168.4600067138672,-0.006173986023906619 8569,2020-02-04,165.25999450683594,167.88999938964844,164.30999755859375,165.4499969482422,81700.0,0.0003025712180699802,-2.425845075563992,0.3015961440647177,25.720718635805326,37.3942058971539,11.346569953692665,15.461467322514693,18.878822327754108,22.78540031470365,19.822160820179622,3.5800018310546875,-3.1871462189282056,-13.820005035400385,-31.160875869215204,3.520865798414434,-22.49044045230781,-5.149569618492961,19.66053537372187,20.976914476136187,-20.17483606524643,8.670435416907411,2,10.100006103515625,11.225006103515625,19.375003814697266,22.33000946044922,-38.70999145507814,1,0.01373595756937429,-1.3056528593806238,165.2100067138672,1.5320209263518694,165.83999633789062,-2.9885950456459756,168.6999969482422,0.01373595756937429 8570,2020-02-05,167.08999633789062,167.47000122070312,164.63999938964844,165.91000366210938,63700.0,0.011073471450339323,1.9175239893031304,-6.2104079665917125,29.632341748978718,34.02521248150985,7.569111216694154,13.044868067103863,16.728814287468822,20.808721154212776,20.679629863415855,2.8300018310546875,-4.448113420455968,-11.193003082275396,-29.221086759123494,6.835080594572702,-20.207044920699445,-2.1789612438513473,16.985712469515192,45.548909696816025,5.216872586029979,9.01404183842405,2,8.270004272460938,9.395004272460938,17.545001983642578,20.50000762939453,-32.089996337890625,2,-0.047758668396891024,-2.425845075563992,165.25999450683594,-1.3056528593806238,165.2100067138672,1.5320209263518694,165.83999633789062,-0.047758668396891024 8571,2020-02-06,168.57000732421875,168.75,167.1999969482422,167.72000122070312,79400.0,0.00885756789015213,1.562006607985069,0.7203486267004604,28.29672915627407,31.174905784024073,3.7616261202489625,11.071625903578251,15.017090621971562,19.194738532423287,21.195252188083447,1.660003662109375,-5.317654310808564,-9.039492797851551,-27.478360450541004,9.399374854837902,-18.258926624196278,0.17994102849317528,14.694673252961138,86.01150900673522,49.64383934628876,9.219433826344734,2,6.404991149902344,7.9149932861328125,16.064990997314453,19.019996643066406,-58.39000701904297,3,-0.04413597981933126,1.9175239893031304,167.08999633789062,-2.425845075563992,165.25999450683594,-1.3056528593806238,165.2100067138672,-0.04413597981933126 8572,2020-02-07,169.38999938964844,169.77000427246094,167.42999267578125,167.89999389648438,100900.0,0.0048644007225588926,1.0799962022826994,1.7529350518795104,26.08136420762162,28.61397161960215,0.3108432530334255,9.772108798226895,13.93112874235186,18.19692007146702,21.89903203861647,2.3400115966796875,-6.45245680365241,-7.597000885009777,-26.27360721680634,11.079605446786786,-16.93530405090806,1.7413022808885046,13.096094086514569,93.39121942934783,60.26939704750215,9.338303165898287,2,-0.6449966430664062,7.095001220703125,15.244998931884766,18.20000457763672,-49.720001220703125,4,-0.11075030742329861,1.562006607985069,168.57000732421875,1.9175239893031304,167.08999633789062,-2.425845075563992,165.25999450683594,-0.11075030742329861 8573,2020-02-10,169.94000244140625,170.25,168.25,169.41000366210938,87900.0,0.003246962947869525,2.4782793302019477,0.35570256735860073,30.05066225876392,29.04722230771031,-2.8565821766420356,8.63630454937072,13.087049306288122,17.45802917989556,22.578067459365126,2.0,-8.064152718212682,-6.393997955322277,-25.098627555614826,12.310631644970272,-15.746312755468551,2.9583168448239974,11.798647417780558,94.78118802725002,58.32125263519917,9.352314800146281,2,-2.660003662109375,6.5449981689453125,14.694995880126953,17.580001831054688,-54.49000549316405,0,-0.07867479654648912,1.0799962022826994,169.38999938964844,1.562006607985069,168.57000732421875,1.9175239893031304,167.08999633789062,-0.07867479654648912 8574,2020-02-11,171.25,171.99000549316406,169.27000427246094,170.38999938964844,75200.0,0.007708588559338425,1.3247758468912,1.6226463983416826,31.66575790621593,28.884943416050582,-3.563042131377472,6.564171204304557,11.535010925568258,15.97889489556826,23.478196910163604,2.720001220703125,-9.67223329779884,-4.386500549316395,-22.736094520096657,13.963093421463867,-13.56129753470654,4.78829643607375,9.771103986889642,89.93190641283813,49.89318013658193,9.174796985390136,2,-3.2449951171875,5.2350006103515625,13.384998321533203,16.235000610351562,-47.059997558593764,1,-0.14627739008325735,2.4782793302019477,169.94000244140625,1.0799962022826994,169.38999938964844,1.562006607985069,168.57000732421875,-0.14627739008325735 8575,2020-02-12,171.2100067138672,171.57000732421875,170.47999572753906,171.08999633789062,125300.0,-0.00023353743727194676,1.595229877749723,0.13954684977200546,28.99914590790685,28.363828271176498,-3.4553001729173047,5.84700105646678,11.369095008446152,15.84396958411088,24.031996913417935,1.0900115966796875,-11.214271901519737,-3.7554939270019645,-21.69731220413135,14.186324350127421,-12.726403065566672,5.215415211562743,9.122253235617194,83.71612968991903,42.65949268381031,8.970909138564696,2,-3.2050018310546875,5.274993896484375,13.447494506835938,15.859992980957031,-47.41000366210939,2,-0.2608492606203031,1.3247758468912,171.25,2.4782793302019477,169.94000244140625,1.0799962022826994,169.38999938964844,-0.2608492606203031 8576,2020-02-13,173.0500030517578,173.69000244140625,170.38999938964844,170.38999938964844,65700.0,0.010747013992971288,-1.4812018861214047,22.164780673871583,31.724695692266877,28.60416145556306,-5.155514738328435,3.338608392976198,9.3645034246139,13.849315112216175,24.917801256070497,3.3000030517578125,-10.18931471974608,-1.3824974060058537,-18.85782115317437,16.092826341162663,-10.120159279590098,7.3551644675783905,6.620966621817502,89.77638352638353,48.253516753688075,8.737661873584257,2,-4.194999694824219,3.43499755859375,11.604995727539062,13.819999694824219,-64.6300048828125,3,-0.21987866154719093,1.595229877749723,171.2100067138672,1.3247758468912,171.25,2.4782793302019477,169.94000244140625,-0.21987866154719093 8577,2020-02-14,173.58999633789062,173.88999938964844,172.30999755859375,173.44000244140625,106200.0,0.0031204465565441986,3.2133382161458335,0.05638860525681769,34.25740796375527,29.60320260862095,-5.007111837659522,1.9237907165360753,8.576075977827202,13.14345983906685,26.14270914745809,1.5800018310546875,-9.631360814423914,-0.22450408935546307,-16.83779345821597,16.388785279505043,-8.53114877378573,8.082140595074804,5.446134670812,94.68079637901322,49.97738978905811,8.306644684430259,2,-4.489997863769531,2.8950042724609375,11.06500244140625,13.280006408691406,-47.82999420166014,4,-0.3652860036317308,-1.4812018861214047,173.0500030517578,1.595229877749723,171.2100067138672,1.3247758468912,171.25,-0.3652860036317308 8578,2020-02-18,172.11000061035156,174.0,171.13999938964844,173.52999877929688,69900.0,-0.008525812309243208,1.4237287039731032,-9.467039674465921,70.73604201166872,34.604905205939104,-2.732805586152665,2.271113884438819,9.747921584301594,14.461993360570943,27.69484658603017,2.8600006103515625,-9.123967793178196,-0.9114997863769645,-16.13583424282365,14.31283467006972,-8.523667014600306,6.700667441846377,6.316685280073273,60.042260109360136,9.813453242051601,7.612167228223339,2,-2.7900009155273438,4.375,12.544998168945312,14.760002136230469,-53.459999084472656,1,-0.3046888748790827,3.2133382161458335,173.58999633789062,-1.4812018861214047,173.0500030517578,1.595229877749723,171.2100067138672,-0.3046888748790827 8579,2020-02-19,173.94000244140625,174.1999969482422,171.67999267578125,173.08999633789062,87300.0,0.010632745480012584,2.6788514657399984,-0.5985966194216696,67.67745777979042,38.832140320473734,-3.5783686815140356,-0.38014144716800047,7.627582812136552,12.428596255241558,29.623377863483874,2.5200042724609375,-8.058216958153622,1.4275016784667969,-12.888055973412918,15.743059330346512,-5.7302771474730605,8.585280504406654,3.9016161354718975,93.17599282315813,37.526181016510876,7.157778825939852,2,-3.2400054931640625,2.5449981689453125,10.522499084472656,12.930000305175781,-55.18000030517577,2,-0.3362654057272829,1.4237287039731032,172.11000061035156,3.2133382161458335,173.58999633789062,-1.4812018861214047,173.0500030517578,-0.3362654057272829 8580,2020-02-20,174.5800018310547,174.91000366210938,171.13999938964844,173.67999267578125,66900.0,0.0036794261277766083,3.8332990991519704,1.0588266973037015,68.49062398034586,43.29812863425949,-3.4019283607900377,-1.9062498671111712,6.673228978285465,11.625498961861922,31.396407002915204,3.7700042724609375,-6.668227143119765,2.5680007934570312,-10.625624609127868,15.76162619604193,-4.028811907835404,9.164813494749467,2.699952124818651,92.69908143527005,31.34038588400192,6.596812701292446,2,-3.410003662109375,1.904998779296875,9.802497863769531,12.290000915527344,-60.02000427246092,3,-0.2886355760175331,2.6788514657399984,173.94000244140625,1.4237287039731032,172.11000061035156,3.2133382161458335,173.58999633789062,-0.2886355760175331 8581,2020-02-21,175.0399932861328,175.55999755859375,173.17999267578125,174.77999877929688,131400.0,0.0026348462037666387,2.6615373780766927,0.28887984673550005,84.07417831142277,49.74177464579295,-3.182288450565352,-3.3989798309874004,6.007033445088183,11.017639381409339,33.26848406711099,2.3800048828125,-5.207787331513288,3.572992706298834,-7.999022743653342,15.14500815625101,-2.213015018677254,9.359000431274922,1.7007626335758914,88.23519258187794,19.43228456137186,5.7860077249760895,2,-3.1349945068359375,1.44500732421875,9.09750747680664,11.240013122558594,-50.99999237060547,4,-0.2927330450168293,3.8332990991519704,174.5800018310547,2.6788514657399984,173.94000244140625,1.4237287039731032,172.11000061035156,-0.2927330450168293 8582,2020-02-24,175.63999938964844,175.99000549316406,173.0,173.33999633789062,105700.0,0.0034278229349267164,-1.0067179731383482,8.8463524854745,88.7157214579595,56.260114556814685,-3.1318451701644108,-5.106677292444317,5.174207279142308,10.26217258563753,34.972637326345776,2.9900054931640625,-3.9424941378734673,4.709999084472656,-4.752710645415561,14.172708814360874,-0.02135578047145259,9.441353949416765,0.5831264153422353,92.78338839075036,16.375183423611333,4.7313548649441035,2,-3.0099945068359375,0.845001220703125,8.137500762939453,10.640007019042969,-54.63999938964844,0,-0.3827146518691278,2.6615373780766927,175.0399932861328,3.8332990991519704,174.5800018310547,2.6788514657399984,173.94000244140625,-0.3827146518691278 8583,2020-02-25,174.77999877929688,175.6199951171875,173.5500030517578,175.4199981689453,172100.0,-0.004896382448987047,2.9807796704667164,-0.27826023498503977,83.33338676052756,62.00096220729375,-1.6909078568908171,-5.301341329813852,5.761448760393307,11.002765632337912,37.13622835930307,2.089996337890625,-2.6763216206170455,4.346998596191412,-2.8355363452123186,11.529533537595142,0.7557311254895467,7.938266066893277,1.2100067138671875,75.05143935818782,-8.02275897747181,3.5912674707018692,2,-1.589996337890625,1.7050018310546875,9.34000015258789,10.795005798339844,-62.31999969482422,1,-0.280466855392111,-1.0067179731383482,175.63999938964844,2.6615373780766927,175.0399932861328,3.8332990991519704,174.5800018310547,-0.280466855392111 8584,2020-02-26,171.5800018310547,176.00999450683594,171.25,174.94000244140625,87700.0,-0.01830871364338993,-1.3681539541857244,5.250005960470162,64.34508505445883,65.92828877913287,1.7442490478092623,-1.669494709600599,8.712933567958657,14.04373558948808,35.617589831166875,4.7599945068359375,-1.3987390117819984,0.8185012817382926,-5.906083796909002,7.543086360385587,-2.5437912575853545,4.18079382106194,-7.779998779296875,9.034966787818021,-75.53136276400096,3.362292539323654,2,1.6199951171875,4.2649993896484375,13.4949951171875,13.910003662109375,-57.849998474121094,2,-0.30848583599674406,2.9807796704667164,174.77999877929688,-1.0067179731383482,175.63999938964844,2.6615373780766927,175.0399932861328,-0.30848583599674406 8585,2020-02-27,166.82000732421875,170.86000061035156,166.5399932861328,170.00999450683594,96300.0,-0.027742128779802866,-1.3039945312722523,0.9494007747467087,45.37769810268306,67.44528904695687,6.499529665969277,3.121369753229345,13.16365839795256,18.579004416368605,34.37319939735772,5.040008544921875,-0.4930822524133305,-3.8594932556152344,-10.74042382837348,3.021437317143011,-7.299958541994357,-0.41902796923611163,-2.7758044433593625,2.956853241726902,-78.06301904988678,3.4404652863791263,2,4.454986572265625,8.539993286132812,18.254989624023438,18.669998168945312,-53.56000518798827,3,-0.28809497109409954,-1.3681539541857244,171.5800018310547,2.9807796704667164,174.77999877929688,-1.0067179731383482,175.63999938964844,-0.28809497109409954 8586,2020-02-28,160.82000732421875,166.25,158.8699951171875,164.3300018310547,149500.0,-0.0359669088632687,1.0081670953665125,1.1003161786863995,32.22728598904733,67.219719938656,11.825882721562238,8.960142839524053,18.7979568776677,24.272239920702646,33.81339621258784,7.95001220703125,0.14244489025537632,-9.465493774414057,-17.610052011345118,-1.3209355374829954,-13.537772892879588,-5.393214655948526,15.189987182617188,11.376967774041718,-65.26577984243663,4.0722791184655325,2,6.619987487792969,12.074989318847656,24.254989624023438,24.669998168945312,-40.230010986328125,4,-0.28765083732624874,-1.3039945312722523,166.82000732421875,-1.3681539541857244,171.5800018310547,2.9807796704667164,174.77999877929688,-0.28765083732624874 8587,2020-03-02,163.97000122070312,164.25999450683594,158.8800048828125,160.72000122070312,128900.0,0.019587077185824864,1.809403909132198,-0.9259273750059774,38.82439170414245,63.673981015597526,8.01013868749169,5.968899030826009,15.374510741931516,20.881459915272387,32.85489577726788,5.3799896240234375,0.9568192688820432,-6.2220001220703125,-14.620419386852433,2.176419142711808,-10.421209754461358,-2.0227904896792666,11.69719329833984,29.754995829204823,-42.751255317049306,4.199209632391059,3,3.4699935913085938,8.924995422363281,21.139995574951172,21.5050048828125,-45.63999938964844,0,-0.24352015617436096,1.0081670953665125,160.82000732421875,-1.3039945312722523,166.82000732421875,-1.3681539541857244,171.5800018310547,-0.24352015617436096 8588,2020-03-03,164.19000244140625,166.94000244140625,162.47999572753906,163.80999755859375,97400.0,0.0013417162838647023,-1.9342066957787483,0.11692457932692307,36.22168752196208,60.17889543139437,7.318118103792699,5.9748997714995085,14.856699068507965,20.41743156655582,31.486759271396654,4.4600067138671875,1.561513055705774,-5.950998687744146,-14.48804574398605,2.5860483684977567,-10.219522215865112,-1.6824751596231806,11.1412480895996,31.03855025474345,-37.64153913888159,4.268523528120958,3,3.2499923706054688,8.319992065429688,21.052494049072266,20.455001831054688,-43.600006103515625,1,-0.2630489177123879,1.809403909132198,163.97000122070312,1.0081670953665125,160.82000732421875,-1.3039945312722523,166.82000732421875,-0.2630489177123879 8589,2020-03-04,167.52999877929688,168.0800018310547,165.02000427246094,165.88999938964844,104400.0,0.020342263768968305,1.2335703824156732,4.315732412463861,43.63760018867736,57.41744834343122,3.3226546793749208,2.965741216362602,11.207396834353005,16.85849576295547,30.054171991680683,3.8899993896484375,2.0673340935386193,-2.7245025634765625,-11.045952724878845,5.59694759792572,-6.885227644177689,1.4362225172245644,7.472026643432599,72.22685316572004,5.223640671328397,4.160725080701141,3,-0.09000396728515625,-0.09000396728515625,17.71249771118164,17.43000030517578,-39.80999755859375,2,-0.3287172452461672,-1.9342066957787483,164.19000244140625,1.809403909132198,163.97000122070312,1.0081670953665125,160.82000732421875,-0.3287172452461672 8590,2020-03-05,159.11000061035156,166.5399932861328,156.80999755859375,166.02999877929688,193500.0,-0.050259644423669925,1.4508844923177446,-4.219512648982592,30.366176866280455,51.44989262730428,10.412440007426198,11.338579816942087,19.125861388256823,25.010286094424544,28.9475501776023,10.720001220703125,1.3185502113275902,-10.745500946044928,-20.36918684463342,-1.1218150474564368,-15.557343895339159,-5.933657996750696,15.569384206267074,20.40818260715335,-41.90858109252499,4.811842949294242,3,7.299995422363281,7.299995422363281,17.479995727539062,17.80999755859375,-37.18000030517578,3,-0.28521147055080576,1.2335703824156732,167.52999877929688,-1.9342066957787483,164.19000244140625,1.809403909132198,163.97000122070312,-0.28521147055080576 8591,2020-03-06,161.1300048828125,161.60000610351562,153.97000122070312,156.44000244140625,125600.0,0.012695646186362541,1.7104789575247719,-0.6777461968781215,33.153058361391686,45.27626339435232,6.941808047269262,9.204531397708081,16.646792216460483,22.721357341382486,28.378339957345776,7.6300048828125,0.5081934884752854,-8.353496551513672,-18.73198578107059,2.0249926780432475,-13.542741166292132,-3.164251936735212,12.834604443485148,50.74417684189581,-7.169814755767639,5.189244614778464,3,3.8599929809570312,3.8599929809570312,15.354995727539062,15.68499755859375,-30.740005493164062,4,-0.2970893148138186,1.4508844923177446,159.11000061035156,1.2335703824156732,167.52999877929688,-1.9342066957787483,164.19000244140625,-0.2970893148138186 8592,2020-03-09,150.6300048828125,156.4600067138672,149.05999755859375,156.4600067138672,168300.0,-0.06516477181041791,1.538595825426945,-1.2430701058028917,26.65217081224884,38.97835051121023,15.11003767224284,19.21202845634008,26.57881792237032,32.89599045056781,28.322525422845484,12.07000732421875,-0.7343561362687012,-17.915496826171875,-31.28856995768581,-4.542423694657941,-24.602033391928842,-11.228960260414908,22.134927957149472,8.254505633797168,-47.350013025949025,6.68653656575696,3,11.904991149902344,11.904991149902344,25.854995727539062,26.18499755859375,-28.550003051757812,0,-0.1994291148585733,1.7104789575247719,161.1300048828125,1.4508844923177446,159.11000061035156,1.2335703824156732,167.52999877929688,-0.1994291148585733 8593,2020-03-10,156.57000732421875,157.80999755859375,150.25999450683594,152.0,151800.0,0.03943439055205156,1.1418485459755685,-0.7838775109598901,32.66812991929373,35.45868882952522,7.057470288188057,12.879353104809752,20.109778775425212,26.666648947172803,28.30127748816007,7.5500030517578125,-2.209347359765502,-11.306994628906239,-25.685455483905486,3.0714662260930083,-18.496225056405848,-4.117764201406629,14.298530693233772,39.484795366206846,-10.89761782906455,7.189230427499617,3,3.3899917602539062,5.964988708496094,19.594993591308594,20.2449951171875,-31.950004577636705,1,-0.24423582873045557,1.538595825426945,150.6300048828125,1.7104789575247719,161.1300048828125,1.4508844923177446,159.11000061035156,-0.24423582873045557 8594,2020-03-11,146.1999969482422,154.00999450683594,144.58999633789062,154.00999450683594,208500.0,-0.06623241930686485,1.4122922186012707,-1.7089682804674458,26.286759174780983,33.337473393091656,15.029204216481816,22.426262825595842,29.804836970419416,36.66108899627008,29.091228116259217,11.980010986328125,-4.223312100755322,-20.424504852294916,-37.64845357839553,-3.2005561261943,-29.036479215345224,-11.812530489244608,22.923857832501625,7.334855736645082,-36.137650898438615,8.61197436305031,3,10.135002136230469,14.099998474121094,29.722503662109375,30.615005493164062,-18.469993591308594,2,-0.17517100646327666,1.1418485459755685,156.57000732421875,1.538595825426945,150.6300048828125,1.7104789575247719,161.1300048828125,-0.17517100646327666 8595,2020-03-12,126.5500030517578,139.13999938964844,125.94000244140624,139.13999938964844,206600.0,-0.13440488581843746,1.0969024285600035,1.6120358864948947,19.321782245125306,31.903528532655876,31.69973982237535,40.642661241372096,48.56019492649675,55.78182927240708,30.296824601976052,20.25999450683595,-6.82569752080974,-37.84149856567383,-62.52632767808571,-13.156669453261955,-50.18391312187977,-25.499084009467893,40.12046588470069,1.7106016480859756,-34.60848380746787,12.342414556205938,3,20.45999908447267,24.424995422363295,49.372497558593764,50.26499938964845,-1.2200012207031108,3,0.009245342874206086,1.4122922186012707,146.1999969482422,1.1418485459755685,156.57000732421875,1.538595825426945,150.6300048828125,0.009245342874206086 8596,2020-03-13,135.0,135.05000305175778,123.55999755859376,131.49000549316406,163800.0,0.06677200114160597,5.365652936576783,-0.27879233739507275,26.611415605872182,30.546531188403627,21.458608976945044,30.773676171036243,39.34882086075845,46.85656090199771,32.35629066362778,11.49000549316402,-8.923670858277006,-27.48900146484374,-55.06041812124798,0.08241519156050003,-41.274709793045844,-13.703293136641634,26.782812957052215,33.401466982208,4.050216612425473,13.785708328202114,3,10.819999694824219,14.784996032714844,40.92250061035156,41.81500244140625,-13.550003051757798,4,-0.0968148125542535,1.0969024285600035,126.5500030517578,1.4122922186012707,146.1999969482422,1.1418485459755685,156.57000732421875,-0.0968148125542535 8597,2020-03-16,110.18000030517578,128.85000610351562,108.16000366210938,126.4800033569336,220000.0,-0.18385184959129053,-1.0344155522647378,-4.643882781016472,20.858893425180682,28.839554066539026,42.29372627047201,53.33404853652439,63.186831515815754,71.07129756764354,34.77182567788207,26.839996337890625,-11.124740888203746,-49.138501358032215,-84.74697895123657,-13.53002376482786,-66.94274015463441,-31.334262561430023,46.25161849609225,4.06847309443363,-18.696402774251446,17.80423879660218,3,27.94000244140625,31.904998779296875,65.54999923706055,66.63500213623047,9.720001220703125,0,0.18342711044196003,5.365652936576783,135.0,1.0969024285600035,126.5500030517578,1.4122922186012707,146.1999969482422,0.18342711044196003 8598,2020-03-17,119.66999816894531,119.80999755859376,110.9800033569336,111.0,337800.0,0.08613176472575979,-1.0275551927234283,-0.5319016285711878,27.840857056021378,27.084360385132804,28.85930670279663,41.86013264103576,52.70074389051649,61.052060319819645,37.040586370288345,9.629997253417983,-12.453236094298632,-37.026503372192394,-76.21219129284259,2.1591845484578016,-56.61934733251749,-17.433659411867296,29.038162210057322,25.103591723311673,0.5771077413260599,19.592843960325098,3,17.68000030517578,22.415000915527344,52.945003509521484,57.14500427246094,-1.5800018310546875,1,0.020138745708903727,-1.0344155522647378,110.18000030517578,5.365652936576783,135.0,1.0969024285600035,126.5500030517578,0.020138745708903727 8599,2020-03-18,115.4499969482422,125.37999725341795,112.5199966430664,116.73999786376952,240700.0,-0.035263652421432146,-2.5972022002528865,-0.14878906435619713,27.9698035897091,26.818096687735988,27.842831719611027,43.714815747531745,55.849923168289465,64.74484440992875,39.11296325114449,12.860000610351548,-14.50288343773127,-38.32200431823729,-80.69029667124947,4.046288034774889,-59.50615049474338,-17.1378581417312,26.770458356057517,23.531292096507713,-3.569786823621051,21.18414617650609,3,19.4300079345703,26.635002136230455,56.43250274658202,61.36500549316405,2.280006408691392,2,0.07942837627315735,-1.0275551927234283,119.66999816894531,-1.0344155522647378,110.18000030517578,5.365652936576783,135.0,0.07942837627315735 8600,2020-03-19,124.19000244140624,125.48999786376952,112.16000366210938,114.1999969482422,200900.0,0.07570381744645949,1.117553308819076,-7.744184808644424,34.651804105947875,26.98462399268668,15.230117883336206,32.681768382868384,46.184342965371584,55.52101627200268,41.57180377148704,13.329994201660142,-16.549537486413442,-27.062498855590846,-70.20670527372648,16.081707562544793,-48.634602064658665,-5.490395646523027,12.58078060014303,59.61323593583933,29.262282340551817,21.57210320906782,3,8.794998168945327,17.89499664306642,48.055000305175795,52.625000000000014,0.2599945068359659,3,0.02850471733582216,-2.5972022002528865,115.4499969482422,-1.0275551927234283,119.66999816894531,-1.0344155522647378,110.18000030517578,0.02850471733582216 8601,2020-03-20,123.8000030517578,128.82000732421878,121.52999877929688,124.5999984741211,269900.0,-0.0031403444881357157,-1.7303382505268528,-0.08007957782512899,32.77001130435738,27.664384047365406,10.915914280442891,30.605321159670055,45.65706819179046,55.438215866214264,44.18130566797353,7.290008544921903,-19.35817300346983,-24.890498733520516,-68.17237814402655,18.39138067698552,-46.53143843877355,-3.249559028267498,8.39305528908109,75.59206159564576,43.29997390878431,21.640939705253018,3,9.184997558593764,18.284996032714858,48.44499969482423,53.000000000000014,2.569999694824247,4,0.012358632807603742,1.117553308819076,124.19000244140624,-2.5972022002528865,115.4499969482422,-1.0275551927234283,119.66999816894531,0.012358632807603742 8602,2020-03-23,108.41999816894531,122.4499969482422,105.66999816894531,120.93000030517578,218800.0,-0.12423266965819435,1.1581998352442784,15.637592149307828,28.831701350784385,27.23811420641992,21.991395586870738,42.890164098975276,59.92861719055256,70.224681736879,47.346145195875565,18.130004882812486,-21.587937620692173,-36.909503555297846,-81.79013298934237,7.971125878746676,-59.34981827232011,-14.469188838275585,20.400009155273466,11.87904497814664,-19.72181490799661,22.44031471702226,3,21.419998168945312,32.41999816894531,64.25000381469727,68.3800048828125,28.660003662109403,0,0.12018076922481513,-1.7303382505268528,123.8000030517578,1.117553308819076,124.19000244140624,-2.5972022002528865,115.4499969482422,0.12018076922481513 8603,2020-03-24,125.76000213623048,127.9499969482422,110.02999877929688,112.72000122070312,130500.0,0.15993363088113255,1.057406188397093,-1.0423660023016263,35.66870537730108,28.280552673366596,-0.1996038112310572,22.861529187750634,41.62139963465016,52.34698442745467,50.36655883912735,19.52999877929689,-23.94504048817373,-17.11849975585936,-60.55816705412077,26.32116754240205,-38.83833340499008,4.601333893271345,-20.09000396728517,86.78184026855453,57.828142652385345,21.71983364913071,3,-3.355003356933608,15.079994201660142,47.032497406005845,51.04000091552733,1.269996643066392,1,-0.046596696173745955,1.1581998352442784,108.41999816894531,-1.7303382505268528,123.8000030517578,1.117553308819076,124.19000244140624,-0.046596696173745955 8604,2020-03-25,118.6500015258789,127.11000061035156,117.83000183105469,125.91999816894531,141000.0,-0.05653626343493234,-1.0830534032166774,-0.5575150408470961,35.99224720079923,30.132826557330365,2.896000551081727,27.19724634452291,47.590702651110576,58.885581555225656,52.883149250017425,9.279998779296875,-25.391601256899463,-21.582000350952143,-64.09871455237527,20.93471385047097,-42.84035745166369,-0.32364325024059326,-12.980003356933594,56.06910679763947,24.95900235844901,21.258357100711557,3,1.709999084472642,22.18999481201172,54.252498626708984,58.150001525878906,4.760002136230469,2,-0.004719807676244692,1.057406188397093,125.76000213623048,1.1581998352442784,108.41999816894531,-1.7303382505268528,123.8000030517578,-0.004719807676244692 8605,2020-03-26,118.76000213623048,126.5999984741211,116.62999725341795,118.70999908447266,157100.0,0.0009271016345295813,-3.736335069425542,-0.0068780020422039645,35.1343773858585,31.079822310662177,1.7486732898868809,24.561374463991868,46.33613930947622,58.222647664994795,54.4688474176882,9.97000122070314,-27.80887293402745,-19.068999481201146,-60.68143112586249,22.543432163460196,-39.87521530353182,1.7372163411295247,-12.644403991699235,56.544271233272184,26.764491661716455,20.806215822330667,3,-1.5000000000000142,22.079994201660142,54.83249664306639,58.04000091552733,2.680000305175753,3,-0.008672943421770607,-1.0830534032166774,118.6500015258789,1.057406188397093,125.76000213623048,1.1581998352442784,108.41999816894531,-0.008672943421770607 8606,2020-03-27,114.55999755859376,119.95999908447266,113.16999816894531,115.11000061035156,145600.0,-0.03536548081919755,-3.0780763855476896,-10.999389685684719,36.759415055575104,32.84654693626156,3.066865091985946,26.475406574114018,49.348837159981926,61.855330390690554,54.990305792545314,6.790000915527344,-29.148545270870272,-20.956003570556632,-62.32961453815814,20.417607397044875,-41.642809054357386,-0.2691980867558783,-8.007711437988291,39.90125617919357,7.093042620427781,20.686805483800754,3,2.6850051879882812,26.27999877929686,59.26750183105467,62.24000549316405,9.54000091552733,4,0.08633030377457906,-3.736335069425542,118.76000213623048,-1.0830534032166774,118.6500015258789,1.057406188397093,125.76000213623048,0.08633030377457906 8607,2020-03-30,124.04000091552734,125.41999816894531,115.4000015258789,118.8499984741211,162400.0,0.08275142771441546,1.5207548401089421,-9.436315716465772,38.361359183919696,34.01549161713915,-4.73866277219615,14.599068314814161,38.69499322205991,51.8640775485988,55.22074974916149,10.860000610351548,-27.64799060190913,-9.479500198364263,-48.878358623830024,29.919358227101498,-29.17892941109713,10.219929014368617,-17.059760578369136,78.1808234808264,44.30796971735097,19.699429212732877,3,-6.794998168945298,16.79999542236328,50.154998779296875,52.76000213623047,-5.9899978637695455,0,0.018784277764085644,-3.0780763855476896,114.55999755859376,-3.736335069425542,118.76000213623048,-1.0830534032166774,118.6500015258789,0.018784277764085644 8608,2020-03-31,121.0,123.5199966430664,117.54000091552734,123.0,193100.0,-0.02450823035383254,2.934216404238339,-0.3853562734467795,40.484823141180776,35.40604934508045,-1.665283225558838,15.006889873224623,40.4365056920785,54.389121745938496,56.439787298845935,6.5,-27.373466528560456,-10.360000991821295,-47.340997977491526,26.620995993848936,-28.85049948465641,8.13049750101382,-13.600364530620112,56.16930028503501,18.157194221988632,18.49049849283512,3,-3.7549972534179545,19.839996337890625,53.55750274658203,55.48500061035156,-1.6500015258789062,1,0.13289257711615465,1.5207548401089421,124.04000091552734,-3.0780763855476896,114.55999755859376,-3.736335069425542,118.76000213623048,0.13289257711615465 8609,2020-04-01,112.45999908447266,117.5199966430664,110.7300033569336,115.54000091552734,141300.0,-0.07057851996303588,-1.0764526778735666,1.5400009155273438,44.19256384782043,36.46613376084406,7.158808654335061,20.247759883714735,47.6761267794524,62.32622644109779,58.2546092217088,10.269996643066406,-23.918531770515216,-16.146501922607428,-49.84291199092999,17.549908145715136,-32.99470695676871,0.7017031115538543,-4.649356385515517,10.901047635896528,-30.39333824152253,16.848205034161282,4,4.785003662109389,28.37999725341797,62.37750244140625,64.0250015258789,15.860008239746122,2,0.12955717422583457,2.934216404238339,121.0,1.5207548401089421,124.04000091552734,-3.0780763855476896,114.55999755859376,0.12955717422583457 8610,2020-04-02,113.7300033569336,119.55999755859376,111.54000091552734,111.54000091552734,135500.0,0.011292942226568847,-6.324189682561815,-0.711039330991672,40.6816825254152,37.345208340961605,4.748357894778664,16.23611818513453,45.07853736209114,60.44900164014342,58.89329905644507,8.01999664306642,-21.804362747424676,-12.60749778747558,-43.66350061883486,18.448505043883713,-28.135499203155234,2.9205036282040737,-5.516573572990751,20.42206303263606,-20.967266953588286,15.528001415679647,4,3.0799942016601562,24.534996032714844,60.79249572753906,62.75499725341797,7.8199996948242045,3,0.08511386634532836,-1.0764526778735666,112.45999908447266,2.934216404238339,121.0,1.5207548401089421,124.04000091552734,0.08511386634532836 8611,2020-04-03,113.26000213623048,115.0,108.56999969482422,111.69000244140624,160300.0,-0.004132605353294849,1.5465370826679639,0.716894038627699,51.71530453664148,39.88783091716794,3.9851069579484175,13.635012215551782,44.144598662617526,60.45696780680275,59.318332151642835,6.430000305175781,-19.33042312031759,-10.683998870849592,-37.54498030495465,16.17698256325548,-24.114489587902128,2.746491846202943,14.689994812011719,27.833844902771705,-17.521346453235136,13.430490717052534,4,4.99999618530272,23.614997863769517,60.057495117187486,63.22499847412108,13.97000122070311,4,0.07222320458140863,-6.324189682561815,113.7300033569336,-1.0764526778735666,112.45999908447266,2.934216404238339,121.0,0.07222320458140863 8612,2020-04-06,120.58999633789062,122.0500030517578,115.47000122070312,116.61000061035156,228000.0,0.06471829475019386,-1.1022388514460473,2.5350296185787484,50.52499309506039,41.53852955247453,-1.6059062541939966,4.151978739303246,35.45270874998886,52.65991976962488,58.90851102022888,8.790000915527315,-18.18624962093925,-1.8520042419433622,-25.61030462379216,21.90629613990542,-13.731154432867754,10.02714594898103,6.972400665283217,80.40133175063765,31.142550151454756,11.879150190924392,4,-2.7499961853027344,16.285003662109375,49.57749938964844,53.43000030517578,5.9900054931640625,0,0.029106909717415697,1.5465370826679639,113.26000213623048,-6.324189682561815,113.7300033569336,-1.0764526778735666,112.45999908447266,0.029106909717415697 8613,2020-04-07,118.33000183105469,125.29000091552734,116.08999633789062,123.18000030517578,129100.0,-0.01874114417006434,1.0286670093024781,-1.2185938895768558,51.681067153085735,43.28173176939525,-0.5707099591226523,3.5839914988115282,36.349981939990016,54.46563395666362,58.719685067751406,9.200004577636719,-16.835678726007913,-2.199998474121088,-19.733381756315396,15.33338480807322,-10.966690115218256,6.566693166976066,8.852547225952165,58.37321425638049,5.618004474529194,8.766691641097157,4,-0.7450027465820312,18.544998168945312,51.837493896484375,55.68999481201172,4.150001525878906,1,-0.0023662534857107342,-1.1022388514460473,120.58999633789062,1.5465370826679639,113.26000213623048,-6.324189682561815,113.7300033569336,-0.0023662534857107342 8614,2020-04-08,120.58999633789062,121.45999908447266,118.58000183105469,120.8499984741211,229400.0,0.019099082834990844,2.891879352740132,0.05360870474863103,47.72669503488151,44.68087817484225,-2.8234974046590366,-0.730465890737392,33.360840729715164,51.72891263680225,58.01990495650931,3.1299972534179688,-13.196660358657056,1.3404960632324219,-11.379186401997885,14.060178528462728,-5.019345169382731,7.700337295847575,6.220301731872581,71.88992682717597,19.175940517598384,6.3598412326151506,4,-3.5949974060058594,16.285003662109375,49.3849983215332,53.43000030517578,0.37000274658203125,2,-0.010282758947061321,1.0286670093024781,118.33000183105469,-1.1022388514460473,120.58999633789062,1.5465370826679639,113.26000213623048,-0.010282758947061321 8615,2020-04-09,127.72000122070312,129.27999877929688,122.77999877929688,124.58000183105469,234200.0,0.05912600629686038,1.076679138584539,-12.076821502978374,52.28119038426499,46.40551987803002,-9.553521181187548,-8.188133023503326,25.458285776327216,44.16758372728944,55.834987994993156,8.69000244140625,-11.420494926402682,8.412001037597662,-4.458917878356829,21.282919953552152,1.9765415796204167,14.847460495574907,-19.150001525878906,92.46741850527961,40.88563661777391,6.4354594579772435,4,-8.795001983642578,8.384994506835938,39.719993591308594,46.29999542236328,-0.9000015258789062,3,0.004697824129196615,2.891879352740132,120.58999633789062,1.0286670093024781,118.33000183105469,-1.1022388514460473,120.58999633789062,0.004697824129196615 8616,2020-04-13,121.93000030517578,129.96000671386722,119.45999908447266,127.33999633789062,114100.0,-0.045333548858350614,-1.0289872806548803,-1.7229290077411643,58.84973173181038,48.68200571668454,-2.9146506153994807,-3.6127357249381618,30.384791209629753,49.44047129415429,53.54068769419678,10.50000762939456,-9.264266779400984,3.2755001068115206,-7.376728837658675,13.927729051281716,-2.05061436542357,8.601614579046611,-12.945800628662113,44.58244744986654,-11.524869377318623,5.326114472235096,4,-2.664997100830064,11.705001831054688,44.47999572753906,51.05999755859375,1.1100006103515625,0,-0.0031165197446640924,1.076679138584539,127.72000122070312,2.891879352740132,120.58999633789062,1.0286670093024781,118.33000183105469,-0.0031165197446640924 8617,2020-04-14,130.38999938964844,131.8800048828125,124.7699966430664,125.23999786376952,222200.0,0.06938406514638173,-1.334976554347186,-0.9519418304073224,53.432169710299064,50.1205997799199,-11.598928031684153,-11.047428016750331,21.233999639177455,40.5189594564811,50.530284833006235,9.950004577636719,-6.682760577274337,10.724999237060544,-0.3675777188657605,21.81757619298685,5.178710759097385,16.271287715023703,-20.566767431640628,90.56361819612026,36.75278422604063,5.546288477963156,4,-10.164997100830078,1.3499984741210938,34.599998474121094,41.18000030517578,-4.55999755859375,1,-0.02423495703279921,-1.0289872806548803,121.93000030517578,1.076679138584539,127.72000122070312,2.891879352740132,120.58999633789062,-0.02423495703279921 8618,2020-04-15,122.08000183105469,127.26000213623048,120.69000244140624,126.66000366210938,148600.0,-0.06373186285368959,1.2733567759069464,-0.8893204803998666,52.49817933644384,51.04344594532251,-3.4862363735365562,-2.6852982299852215,28.762708725298012,48.29080535095471,47.48880887895419,9.699996948242202,-4.242430285948458,2.294501495361331,-8.850540394755797,13.439543385478459,-3.2780194496972257,7.867022440419888,-10.933363497558602,26.315783435383633,-26.08540220206402,5.572520945058563,4,-1.8549995422363281,9.659996032714844,40.454994201660156,47.034996032714844,0.7200012207031108,2,0.03686107415223927,-1.334976554347186,130.38999938964844,-1.0289872806548803,121.93000030517578,1.076679138584539,127.72000122070312,0.03686107415223927 8619,2020-04-16,124.62000274658205,125.4000015258789,121.12000274658205,122.33999633789062,121300.0,0.02080603602089104,1.2291637278295713,-0.49781779413969757,54.1221162488711,52.53682747015094,-4.6041170032845145,-4.746433086321332,25.453214391507444,45.20327779596819,45.41036488651737,4.279998779296861,-2.5778131503767554,4.376002120971691,-6.772546782482962,15.524551024426344,-1.1982723307556427,9.950276572699025,-12.229362420126975,41.5459038094742,-9.904437762046157,5.574274451727328,4,-4.395000457763686,5.2199935913085795,36.627494812011705,44.494995117187486,-0.15000152587892046,3,-0.017172198222465074,1.2733567759069464,122.08000183105469,-1.334976554347186,130.38999938964844,-1.0289872806548803,121.93000030517578,-0.017172198222465074 8620,2020-04-17,127.7300033569336,129.96000671386722,126.5500030517578,129.77999877929688,91000.0,0.024955870179812267,1.8298652990803301,-0.8991182720139147,59.40849135613227,53.39162600564991,-6.168005428287984,-7.987132080971961,21.53499809970836,41.559553850538606,42.98260586281873,5.3400039672851705,-1.0042716290627567,7.309002685546872,-4.2095946691152335,18.827600040208992,1.5497040082158122,13.068301362877932,-14.170001157097076,66.58615468252334,13.110034167593696,5.759298677331057,4,-4.055000305175781,-5.325004577636719,30.587493896484375,39.149993896484375,1.5299911499023438,4,-0.05300245905061618,1.2291637278295713,124.62000274658205,1.2733567759069464,122.08000183105469,-1.334976554347186,130.38999938964844,-0.05300245905061618 8621,2020-04-20,125.33000183105469,127.22000122070312,123.01000213623048,126.5199966430664,115300.0,-0.018789645837338997,2.2509595642709117,0.5804865703748088,51.02527499354516,53.447212883259326,-2.0962659791529035,-5.762053236443208,23.034519582782025,43.44493857173137,41.200330720860975,4.720001220703111,0.5644703637024122,4.832501220703122,-6.8003424315127745,16.46534487291902,-0.9839206054048191,10.648923046811063,-10.670799470239615,41.46557977931358,-8.518508560543232,5.8164218261079474,4,-1.345001220703125,-4.970001220703139,23.662498474121094,32.224998474121094,12.380004882812528,0,0.011888596840348375,1.8298652990803301,127.7300033569336,1.2291637278295713,124.62000274658205,1.2733567759069464,122.08000183105469,0.011888596840348375 8622,2020-04-21,121.4499969482422,124.77999877929688,119.18000030517578,121.58000183105469,163800.0,-0.030958308674109425,-1.3982872247617242,0.10924827696745079,50.35293878293506,53.2996430643537,2.1440262432085717,-0.9020716819662482,25.923957639751436,46.76321976215,38.730988132068845,6.150001525878906,2.5189901313383274,0.3009963989257898,-9.848793694494802,10.450786492346381,-4.773898647784506,5.375891445636086,-5.75754643610729,21.05747025564126,-26.98162124591835,5.074895046710299,4,3.780006408691392,-2.6749954223632955,26.35250091552733,34.91500091552733,8.400009155273423,1,0.01309184032308175,2.2509595642709117,125.33000183105469,1.8298652990803301,127.7300033569336,1.2291637278295713,124.62000274658205,0.01309184032308175 8623,2020-04-22,119.9000015258789,126.1500015258789,119.18000030517578,122.30999755859376,127900.0,-0.012762416313800706,-2.620781289942869,18.537734741786174,56.55391398999361,54.28044517047727,4.403188806904268,0.19647059405275513,26.42722085694163,47.72240527808998,36.96305696084965,6.970001220703125,3.0711961040288145,-0.9559989929199162,-10.88117503575188,8.969177049912062,-5.9185870143359125,4.00658902849608,-3.2362977515033435,6.679042603561166,-44.15516305341982,4.962588021415989,4,5.630001068115234,-1.125,20.202499389648438,28.764999389648438,8.730003356933594,2,0.04945788348381175,-1.3982872247617242,121.4499969482422,2.2509595642709117,125.33000183105469,1.8298652990803301,127.7300033569336,0.04945788348381175 8624,2020-04-23,118.08999633789062,121.58999633789062,117.33000183105469,120.13999938964844,101600.0,-0.015095956338229244,-1.386556848732492,0.85062507320748,53.8045317009357,54.449705316774015,6.505386320037033,2.0684194149924053,27.105648472833934,48.946313785964946,35.16249148743815,4.2599945068359375,3.2100863968483395,-2.738003921508792,-12.692500232404143,7.216492389386545,-7.71525207695646,2.2392442339388765,13.790008544921875,6.0173730246943276,-46.653514241514806,4.977248155447668,4,6.515007019042969,0.6850051879882812,21.62750244140625,30.57500457763672,13.020004272460938,3,0.0398848916921839,-2.620781289942869,119.9000015258789,-1.3982872247617242,121.4499969482422,2.2509595642709117,125.33000183105469,0.0398848916921839 8625,2020-04-24,117.7300033569336,119.76000213623048,117.61000061035156,118.88999938964844,86300.0,-0.0030484629699452093,-2.0714274036653952,0.5658508809146328,53.90802782174933,53.90062710454501,5.922038774850904,2.47414150589276,26.307839353972895,48.73276409058255,33.20352741531198,2.1500015258789205,3.409270519609777,-3.046496963500971,-13.056543585330758,6.963549658328802,-8.051520274415864,1.9585263474139225,13.859001464843743,4.044505061320587,-49.629614171387765,5.005023310914888,4,6.875,1.0449981689453125,20.752498626708984,30.93499755859375,11.010002136230469,4,0.05724961922692917,-1.386556848732492,118.08999633789062,-2.620781289942869,119.9000015258789,-1.3982872247617242,121.4499969482422,0.05724961922692917 8626,2020-04-27,124.4499969482422,125.88999938964844,116.7300033569336,116.7300033569336,207300.0,0.05707970270700624,-1.373057936998147,-6.65518965029631,53.41110067728761,53.89828610087707,-0.4502500528648312,-3.6542852466701703,18.42494154754762,41.48445690085201,30.646377748529623,9.159996032714844,4.041648129180686,3.178996658325204,-6.509998455540128,12.867991772190535,-1.665500898607462,8.02349421525787,6.8538278137206845,81.9532387676988,30.352093027379127,4.844497556932662,4,-1.1049919128417969,-5.6749954223632955,13.085002899169908,24.215003967285142,6.97999572753902,0,0.03865004159537411,-2.0714274036653952,117.7300033569336,-1.386556848732492,118.08999633789062,-2.620781289942869,119.9000015258789,0.03865004159537411 8627,2020-04-28,126.37000274658205,127.88999938964844,109.6500015258789,109.98999786376952,423100.0,0.0154279296538542,-1.1383353427950957,2.1217640518838787,57.147938496550715,54.41492600755562,-3.3530716502679496,-5.682107637282556,15.322957342513618,38.998987031099645,29.12103619676143,18.23999786376953,3.7289463855772738,4.982502365112325,-4.900763568194648,14.865768298419297,0.04086939845883819,9.924135331765811,4.35086915917968,91.6666840949275,39.23170728110808,4.941632966653485,4,-6.564998626708984,-7.595001220703139,11.164997100830064,22.2949981689453,6.7099990844726705,1,0.08973651753435519,-1.373057936998147,124.4499969482422,-2.0714274036653952,117.7300033569336,-1.386556848732492,118.08999633789062,0.08973651753435519 8628,2020-04-29,137.08000183105472,140.42999267578122,128.05999755859378,129.19999694824222,233700.0,0.08475111855422002,-1.4350375312008972,0.48107463576405624,62.74540490866429,55.37306919197708,-13.08789102885136,-15.943075735287778,3.5787731276616057,27.761539343485367,26.97421866016414,14.059989929199176,3.5169302112311414,14.888501358032258,2.773689949803895,27.003312766260606,8.831095653918084,20.945907062146432,-27.43000030517581,89.1163359066231,37.52535224013506,6.057405704114177,4,-12.040004730224652,-12.580005645751996,-1.740005493164091,10.339996337890597,2.5599975585937216,2,-0.052742891967930916,-1.1383353427950957,126.37000274658205,-1.373057936998147,124.4499969482422,-2.0714274036653952,117.7300033569336,-0.052742891967930916 8629,2020-04-30,127.02999877929688,135.5,124.13999938964844,135.5,176400.0,-0.0733148739240903,1.6824082581203048,-1.074872585317491,49.48971865465372,54.27098333625724,-2.9726891431805313,-5.002013627352156,12.397491023813757,37.221735980793625,24.44672169344722,12.940002441406278,2.967723988116518,4.109998321533197,-7.270925842676405,15.4909224857428,-1.5804637605716039,9.800460403637999,-17.37999725341797,56.465244479035945,9.629912314459574,5.690462082104805,4,-1.990001678466811,-2.530002593994155,4.592498779296875,20.389999389648438,16.100006103515625,3,0.012595498062591526,-1.4350375312008972,137.08000183105472,-1.1383353427950957,126.37000274658205,-1.373057936998147,124.4499969482422,0.012595498062591526 8630,2020-05-01,123.41000366210938,125.2300033569336,120.19000244140624,125.2300033569336,158300.0,-0.02849716722013762,4.538463473219578,0.21487596605955792,51.13080950050895,54.282709392586554,-0.03344647777140608,-0.6531196132562513,14.698117643418698,40.21227257338458,22.25602250754725,6.839996337890639,3.0060577579622816,0.00600318908691122,-10.520602217477432,10.532608595651254,-5.257299514195267,5.26930589236909,-13.144402313232419,44.70437327034169,-2.316133931724657,5.263302703282175,5,1.629993438720689,1.0899925231933452,7.189994812011719,24.009994506835938,13.419998168945341,4,0.06239362061218645,1.6824082581203048,127.02999877929688,-1.4350375312008972,137.08000183105472,-1.1383353427950957,126.37000274658205,0.06239362061218645 8631,2020-05-04,121.44000244140624,122.54000091552734,120.27999877929688,121.45999908447266,210200.0,-0.015963059413699576,1.0733961650048822,0.010987168362328653,42.40882323021981,53.40002988672931,1.4826456082101203,2.0671099716105203,15.283827091690725,41.58909804565708,19.767079192895476,3.1300048828125,2.650952019951589,-2.3729980468750114,-11.820422840440855,7.074426746690818,-7.096710443657926,2.3507143499079035,-10.571113265991201,38.30410755516006,-3.075949582057831,4.723712396782917,5,3.599994659423828,3.0599937438964844,7.609996795654311,25.979995727539077,13.190002441406264,0,0.06011201338109351,4.538463473219578,123.41000366210938,1.6824082581203048,127.02999877929688,-1.4350375312008972,137.08000183105472,0.06011201338109351 8632,2020-05-05,124.0999984741211,125.76000213623048,122.51000213623048,122.86000061035156,161400.0,0.021903787707829414,-2.350524423959558,-62.01030141163086,51.894931347610274,52.88236514868671,-0.8514562487850554,-0.3335436531905316,11.222564625824702,38.33084181051123,18.126996843182454,4.319999694824247,1.6284859366512023,0.11149787902832031,-9.213446863954744,9.436442622011384,-4.550974492463212,4.773970250519852,-12.63988722869874,19.318171537821392,-22.977345722405772,4.66247237149153,5,0.9399986267089702,0.3999977111816264,4.942501068115234,23.31999969482422,0.02999877929686079,1,0.059065223946708434,1.0733961650048822,121.44000244140624,4.538463473219578,123.41000366210938,1.6824082581203048,127.02999877929688,0.059065223946708434 8633,2020-05-06,118.0500030517578,124.9000015258789,117.5199966430664,124.9000015258789,137000.0,-0.04875097096495873,1.1547464311689237,-5.524201834749502,44.21756657322748,51.817146801163574,5.485364352579467,6.002131836901668,15.799825693137748,43.72886858995862,17.046677236134336,7.3800048828125,1.3212965477212038,-5.924497604370131,-15.28598138832875,3.436986179588473,-10.605239496349427,-1.243755712390822,-6.010494177728262,2.9477547816308203,-37.81325109855375,4.680741891979304,5,6.989994049072266,6.449993133544922,10.99249649047853,29.369995117187514,8.719993591308608,2,0.12731891902372228,-2.350524423959558,124.0999984741211,1.0733961650048822,121.44000244140624,4.538463473219578,123.41000366210938,0.12731891902372228 8634,2020-05-07,119.3499984741211,120.95999908447266,118.4000015258789,119.0999984741211,108900.0,0.011012243869179095,-2.1030388222020826,-0.036496358494747895,42.381811629364485,50.53645611312082,4.897970092795873,4.853307328937106,13.114998633185394,41.811056718789644,15.907975815125052,2.909996032714858,1.3703291782515237,-4.562502288818365,-14.034142170657105,4.909137593020375,-9.298322229737721,0.17331765210100514,-6.742679924056517,22.20874528024114,-14.654122535464474,4.73581994091937,5,5.68999862670897,5.149997711181626,9.692501068115234,28.06999969482422,9.70000457763669,3,0.17000419920346177,1.1547464311689237,118.0500030517578,-2.350524423959558,124.0999984741211,1.0733961650048822,121.44000244140624,0.17000419920346177 8635,2020-05-08,128.32000732421878,128.32000732421878,121.2699966430664,121.2699966430664,201900.0,0.07515717607690342,1.0,28.20004272460949,52.42813535690133,50.42723774418899,-2.6953120352151387,-4.289363700567847,2.9892905309342837,32.26895980536733,15.48252106950893,8.970008850097685,1.3380187781625779,4.377506256103544,-5.148556317356565,13.903568829563653,-0.38552503062652477,9.140537542833599,-15.156235291639874,100.0,61.087163907752334,4.763031286730057,5,-3.2800102233887145,-3.8200111389160583,0.7224922180175497,19.099990844726534,2.8499908447265057,4,0.11541456291515129,-2.1030388222020826,119.3499984741211,1.1547464311689237,118.0500030517578,-2.350524423959558,124.0999984741211,0.11541456291515129 8636,2020-05-11,121.5500030517578,126.44000244140624,121.37999725341795,126.44000244140624,157000.0,-0.05275875846356215,1.0695320325396058,-0.6936158838342545,50.07757222833739,49.641641492165306,4.045494665079616,2.583152011817262,8.694527021678013,38.43144078938438,14.731428654634794,6.940010070800824,1.5067177533903475,-2.3734981536865405,-11.917959664463424,7.170963357090329,-7.145728909074975,2.3987326017018944,-7.840906606314846,37.314837250340446,-3.697271089355233,4.772230755388437,5,7.42499160766603,2.949993133544922,5.9874954223632955,25.229995727539077,8.440002441406264,0,0.12570957133411564,1.0,128.32000732421878,-2.1030388222020826,119.3499984741211,1.1547464311689237,118.0500030517578,0.12570957133411564 8637,2020-05-12,127.2300033569336,130.30999755859378,122.5,125.27999877929688,134800.0,0.04672974218484516,-1.0798922335630354,-0.39877399203048014,55.343346130932375,48.81919051686175,-1.6759272160613108,-3.5265327859006277,1.8922585748060783,32.20207389908907,14.283575285142652,8.75999450683598,1.8885278348285794,3.4645019531249943,-5.727343634831641,12.65634754108163,-1.1314208408533375,8.060424747103312,-12.98648898688387,75.91873353252855,29.301167399218073,4.5959227939783185,5,-0.7200050354003906,-2.19000625610353,0.3374958038330078,19.06499481201172,1.5999984741211222,1,0.05816239354422392,1.0695320325396058,121.5500030517578,1.0,128.32000732421878,-2.1030388222020826,119.3499984741211,0.05816239354422392 8638,2020-05-13,126.58000183105469,127.44000244140624,124.11000061035156,125.7300033569336,169700.0,-0.005108869832026852,1.5914414213831052,0.4358956301278214,56.29542222700951,49.575379802679066,-2.9859925994918513,-2.6584152374724397,1.38220776452755,32.28281370161881,13.434424795702906,3.3300018310546733,1.8276241051485158,2.5895004272460938,-6.648813660020494,11.827814514512681,-2.0296566163872,7.208657470879388,-11.81275789489034,68.68180545742094,16.22928544246274,4.619157043633295,5,-2.665004730224595,-1.5400047302246236,0.7774982452392578,19.714996337890625,0.029998779296875,2,-0.019355384280265175,-1.0798922335630354,127.2300033569336,1.0695320325396058,121.5500030517578,1.0,128.32000732421878,-0.019355384280265175 8639,2020-05-14,122.4800033569336,126.08000183105469,121.29000091552734,124.91999816894531,142800.0,-0.03239057050728544,1.0126045234595762,-2.8705872849180065,53.33708031629023,49.82052100443254,0.4478064759204301,1.3418362098678074,4.14291925741162,35.76205474440576,12.419291346055033,5.290000915527344,1.2509271856463329,-1.4034980773925838,-10.66066573131431,7.853669576529143,-6.032081904353447,3.2250857495682794,-7.199504445976913,13.38502866508392,-43.32399518499312,4.6285838269608615,5,1.4349937438964986,2.55999374389647,4.749996185302734,23.81499481201172,3.709999084472642,3,0.03502607093854193,1.5914414213831052,126.58000183105469,-1.0798922335630354,127.2300033569336,1.0695320325396058,121.5500030517578,0.03502607093854193 8640,2020-05-15,120.95999908447266,124.0,120.0199966430664,121.56999969482422,166100.0,-0.012410223961468292,-2.1967827925360788,0.2500007817019214,47.35486024285689,50.370080672503335,1.7698483149256248,2.4544862248061463,4.549804006516879,36.60257053500061,12.038042415604371,3.9800033569335938,-0.7950434431343325,-2.5850021362304716,-11.74454266340345,6.574538390942493,-7.164772399816968,1.9947681273560107,-5.176510298219483,9.135105517705137,-42.547374195115744,4.579770263586485,5,2.954998016357436,4.079998016357408,5.975000381469727,24.949996948242188,5.819999694824219,4,0.0668816470611533,1.0126045234595762,122.4800033569336,1.5914414213831052,126.58000183105469,-1.0798922335630354,127.2300033569336,0.0668816470611533 8641,2020-05-18,126.81999969482422,128.41000366210938,124.8000030517578,125.0,84100.0,0.0484457726083416,-2.2522621907422584,-2.983603071766266,50.321840169267546,50.195292763798584,-3.628298351325114,-3.4658604928701777,-2.4432932597242427,30.10478892299659,11.362062015953596,7.450004577636719,-0.9859258704446319,3.200498580932617,-6.044016160506203,12.445013322371423,-1.421758789786793,7.822755951652027,-10.543580830780485,66.08360006554291,18.6550281398021,4.622257370719406,5,-2.9050025939941264,-1.7800025939941548,0.6949977874755859,14.019996643066406,-5.449996948242173,0,0.034300571554871206,-2.1967827925360788,120.95999908447266,1.0126045234595762,122.4800033569336,1.5914414213831052,126.58000183105469,0.034300571554871206 8642,2020-05-19,123.04000091552734,127.95999908447266,123.02999877929688,127.1500015258789,83700.0,-0.029806014732636443,-1.3874065261726716,-2.258242472259601,38.85360418611216,49.599296943007985,-0.016173464842168528,0.46310883477046616,0.47482112070133553,33.22972826882648,10.206778374555661,4.930000305175781,-1.1481830351045943,-0.6590003967285156,-9.852163386536262,8.534162593079245,-5.255581891632403,3.9375810981753574,-6.280510575248854,35.99525322930449,-5.905629670261185,4.5965814949038775,5,1.3149986267089986,1.9999961853027202,3.410001754760742,17.79999542236328,-1.3799972534179688,1,0.056485732492868035,-2.2522621907422584,126.81999969482422,-2.1967827925360788,120.95999908447266,1.0126045234595762,122.4800033569336,0.056485732492868035 8643,2020-05-20,125.83000183105469,127.5,123.77999877929688,125.29000091552734,107700.0,0.02267555993796533,-1.0898852806477262,-0.13138706455840476,48.92319012746511,50.32611677613028,-1.772970890920675,-1.9603614475246047,-3.353907658563429,29.785140198221825,9.186718664258322,4.459999084472656,-0.4314582250481749,1.834500503540042,-7.224292096380964,10.893293103461048,-2.694895796420468,6.363896803500538,-8.59710144406614,69.2491099804946,27.984690563099527,4.529396299960501,5,-0.6650047302245952,-0.7900047302246236,0.1524982452392578,15.009994506835938,-7.660003662109375,2,0.023841690823687367,-1.3874065261726716,123.04000091552734,-2.2522621907422584,126.81999969482422,-2.1967827925360788,120.95999908447266,0.023841690823687367 8644,2020-05-21,122.8000030517578,125.83000183105469,122.70999908447266,125.77999877929688,116100.0,-0.024080098030715313,1.0259746050304432,-5.518501250370899,49.44676169388318,49.994853035794925,2.0091609340855427,1.5184429086727533,-1.084954335635885,32.12910161743547,7.879354204699632,3.1200027465820312,-0.6498783317577335,-1.4309986114502067,-10.078945794482493,7.21694857158208,-5.754972202966357,2.8929749800659295,-5.103160818993402,33.1347328122796,-7.376701423964121,4.323973591516142,5,2.364994049072294,2.2399940490722656,3.182497024536147,18.039993286132827,1.759994506835966,3,0.031026037979721588,-1.0898852806477262,125.83000183105469,-1.3874065261726716,123.04000091552734,-2.2522621907422584,126.81999969482422,0.031026037979721588 8645,2020-05-22,124.47000122070312,124.55999755859376,121.70999908447266,122.93000030517578,52300.0,0.013599333285370108,2.313964061869259,-0.5167795716268019,52.76308469643416,50.293243310027904,-0.2954639402806549,0.39977519743621315,-2.878808592169861,29.786989458530627,6.546170122225764,2.849998474121108,0.18608041033246536,-0.09800033569335653,-8.186471247495376,7.990470576108663,-4.1422357915943735,3.9462351202076604,-6.318495979078392,41.19403358980987,0.3867238572647764,4.04423545590101,5,0.6949958801269673,0.5699958801269389,0.5624980926513672,16.3699951171875,2.6599960327148295,4,0.013818600496783962,1.0259746050304432,122.8000030517578,-1.0898852806477262,125.83000183105469,-1.3874065261726716,123.04000091552734,0.013818600496783962 8646,2020-05-26,129.25999450683594,130.33999633789062,127.41999816894531,128.66000366210938,119300.0,0.03848311431795892,1.1159449134504282,0.38960421300860537,54.52949097230713,50.20281495906954,-4.332377558082484,-4.228169146532437,-8.011961804533797,24.372417607461813,6.234602840979499,5.8699951171875,1.2335130667965757,4.451493072509763,-3.9038397592660203,12.806825904285546,0.27382665662187833,8.629159488397647,-10.662919516528078,87.48549044292054,42.14400909383126,4.17766641588789,5,-4.079998016357422,-4.219997406005874,-6.219993591308594,11.580001831054688,-4.92999267578125,1,-0.019186104231250778,2.313964061869259,124.47000122070312,1.0259746050304432,122.8000030517578,-1.0898852806477262,125.83000183105469,-0.019186104231250778 8647,2020-05-27,137.71000671386722,138.19999694824222,131.41000366210938,132.38999938964844,152900.0,0.06537221542729066,1.1555576008292943,8.866814170545048,66.55997170338526,51.34332045644462,-12.448566452477849,-12.421935985958996,-15.913874080141909,15.3819774996592,5.490202515529737,8.940002441406278,1.1551672270209394,12.334505081176786,2.1862793653991446,22.482730796954428,7.260392223287965,17.408617939065607,-18.676273369849895,97.02856095905528,44.41093859477728,5.074112857888817,5,-8.600009918212919,-12.670009613037152,-15.537506103515653,3.129989624023409,-14.130004882812528,2,-0.11865516789376318,1.1159449134504282,129.25999450683594,2.313964061869259,124.47000122070312,1.0259746050304432,122.8000030517578,-0.11865516789376318 8648,2020-05-28,129.85000610351562,139.16999816894528,129.47000122070312,139.16999816894528,135700.0,-0.05707646668468358,1.0815461816157697,-1.751875795922567,57.96420227194313,51.85744511818384,-4.55493588552018,-5.408665880137221,-7.891744601289801,22.598784092553245,6.147300620677725,9.699996948242159,1.6031049241029223,4.836004257202148,-3.9849997201735903,13.657008234577887,0.42550226851426487,9.246506245890018,-10.388347572863026,46.62089029707893,-9.436635981568443,4.410501988687871,5,-0.2550086975097656,-4.810009002685561,-7.847503662109375,10.989990234375,-4.860008239746108,3,-0.06307279211736982,1.1555576008292943,137.71000671386722,1.1159449134504282,129.25999450683594,2.313964061869259,124.47000122070312,-0.06307279211736982 8649,2020-05-29,128.6300048828125,129.1199951171875,126.31999969482422,128.75999450683594,174100.0,-0.00939546525496926,5.58829548514496,0.013947396425969476,50.266458214745676,52.18095600394927,-2.649430753884076,-4.282200850433355,-6.384404220416741,23.15941241324782,6.277558920410637,3.5300064086914062,1.1660454152631132,3.5360027313232365,-5.390377585371198,12.462383048017657,-0.9271874270239664,7.999192889670454,-8.748979669257324,39.633483168357564,-10.416768338171089,4.463190158347213,5,1.8099937438964844,-3.590007781982436,-6.477502822875977,12.209991455078125,-5.070007324218736,4,-0.08131855956467315,1.0815461816157697,129.85000610351562,1.1555576008292943,137.71000671386722,1.1159449134504282,129.25999450683594,-0.08131855956467315 8650,2020-06-01,131.11000061035156,133.03999328613278,127.5,129.38999938964844,97200.0,0.01928007178261759,-1.0145430131391941,-13.231834722385257,58.871563374378375,53.13092524896158,-3.9540472623660747,-6.488419100215026,-8.824078317222103,20.06034387579183,6.187242583215487,5.539993286132784,0.7505379958410288,5.630998611450195,-3.6468544784162304,14.908851701316621,0.9920720665169824,10.269925156383408,-10.817996047551858,37.276276142553996,-13.79069342561688,4.638926544933209,6,-0.6700019836425781,-6.070003509521499,-9.419998168945312,9.729995727539062,-8.19000244140625,0,-0.049958073535701364,5.58829548514496,128.6300048828125,1.0815461816157697,129.85000610351562,1.1555576008292943,137.71000671386722,-0.049958073535701364 8651,2020-06-02,128.74000549316406,131.82000732421878,128.16000366210938,131.21000671386722,107000.0,-0.01807638705022152,-1.0165282308235688,-1.4360462021610854,51.49298214884606,54.535300578154235,-1.4338415509712803,-3.7349792287544687,-6.427897005396744,21.80700739258228,6.092045438931971,3.6600036621094034,0.8293486131339307,2.896003341674799,-6.286695200266337,12.078701883615935,-1.6953459292957689,7.487352612645367,-8.045241168104724,18.832732184471105,-27.88895137282919,4.591349270970566,6,1.6999931335449219,-3.7000083923339986,-7.0500030517578125,12.099990844726562,-8.710006713867188,1,-0.012505889164589168,-1.0145430131391941,131.11000061035156,5.58829548514496,128.6300048828125,1.0815461816157697,129.85000610351562,-0.012505889164589168 8652,2020-06-03,131.42999267578122,134.41000366210938,129.38999938964844,130.92999267578122,89400.0,0.020894726330891622,-1.804482179542961,-0.20242904975474518,54.609382432172154,55.16709972312168,-3.1386097332440954,-6.163680361732929,-8.564080820770045,18.50619594930359,6.4843086138051325,5.6699981689453125,1.6569702238758737,5.219490814208953,-4.250734826339539,14.68971645475743,0.48437799393471437,9.954603634483192,-10.34052378370744,39.766487064166945,-4.004825142623666,4.7351128202742405,6,-0.9899940490722372,-6.389995574951158,-10.369989395141573,9.410003662109403,-9.609992980957003,2,-0.05402108529550931,-1.0165282308235688,128.74000549316406,-1.0145430131391941,131.11000061035156,5.58829548514496,128.6300048828125,-0.05402108529550931 8653,2020-06-04,133.08000183105472,134.36000061035156,129.88999938964844,130.41000366210938,97300.0,0.012554281725814409,-1.4096998013482,5.339996337890682,60.56618751246279,56.402591480741634,-4.08124122441717,-6.988236172777221,-10.188700812265097,16.230234096584724,6.390699197426191,4.470001220703125,1.8986309393052778,6.1180000305176065,-3.0046244860546665,15.24062454708988,1.55668777223147,10.679312288803743,-11.60372246330678,83.55993598479061,34.460113915206925,4.561312258286135,6,-2.6400032043457315,-4.105007171630888,-13.78999900817874,7.759994506835909,-11.290000915527372,3,-0.07138563171993562,-1.804482179542961,131.42999267578122,-1.0165282308235688,128.74000549316406,-1.0145430131391941,131.11000061035156,-0.07138563171993562 8654,2020-06-05,139.63999938964844,141.99000549316406,136.5,137.46000671386722,109300.0,0.049293638926467986,-1.678047473371592,0.816477217526455,66.92029340556195,57.975614670644724,-8.941578549303074,-12.596023384625425,-16.417346354060157,9.040947432449428,6.5758243533651495,8.910003662109347,3.557581420043462,11.663497543334955,1.6371045601312346,21.68989052653866,6.650301051733095,16.676694034936816,-17.78464575573983,83.7818825905602,28.402940411927062,5.013196491601856,6,-5.484996795654297,-9.884998321533203,-14.870002746582045,1.1999969482421875,-15.659996032714844,4,-0.10491264386932486,-1.4096998013482,133.08000183105472,-1.804482179542961,131.42999267578122,-1.0165282308235688,128.74000549316406,-0.10491264386932486 8655,2020-06-08,143.1300048828125,143.69000244140625,140.1300048828125,141.1699981689453,94300.0,0.02499287817544049,1.3116853520666234,0.8990886692611478,65.43631173394651,59.18748364416022,-10.623475379792069,-15.72588642557534,-19.532160091885146,4.944659526220789,7.717120438384881,4.0500030517578125,4.408976795905488,14.413003158569325,2.3077237615082424,26.518282555630392,8.360363460038798,20.465642857099866,-20.469265174533675,96.39409141911662,40.618987842446785,6.052639698530537,6,-8.125003814697266,-12.525005340576172,-18.360008239746108,-2.290008544921875,-17.040008544921875,0,-0.1367288944078613,-1.678047473371592,139.63999938964844,-1.4096998013482,133.08000183105472,-1.804482179542961,131.42999267578122,-0.1367288944078613 8656,2020-06-09,136.83000183105472,141.30999755859375,136.82000732421878,141.30999755859375,75100.0,-0.04401594939450959,1.004461837664028,-2.285704276338823,62.45709240802859,58.731608166898354,-3.5053688049611367,-8.666801247454003,-12.787036813257671,10.610280603293916,8.718816647502383,6.309997558593722,5.400871185794529,7.349000167846697,-4.7804375482074875,19.47843788390088,1.2842813098196189,13.413719025873789,-12.90750635878824,52.0279779974713,-5.990997943887088,6.064718858027089,6,-1.8250007629394815,-6.225002288818388,-12.060005187988324,4.009994506835909,-8.88999938964848,1,-0.1016590183144499,1.3116853520666234,143.1300048828125,-1.678047473371592,139.63999938964844,-1.4096998013482,133.08000183105472,-0.1016590183144499 8657,2020-06-10,134.6300048828125,137.97000122070312,134.13999938964844,137.07000732421878,60700.0,-0.01607832287365285,-1.239758358838909,0.5446439215125387,58.0350656816257,58.739481879085304,-1.9983652452288254,-6.201967565392124,-10.463921980308285,12.120896073611874,9.364910206687844,3.8300018310546875,6.088585772413964,4.779003143310547,-7.5117098364175945,17.06971612303869,-1.3663533465535238,10.924359633174618,-9.52145899239764,34.347858296743574,-21.331432657734,6.14535648986407,6,0.3749961853027344,-4.025005340576172,-9.860008239746108,6.209991455078125,-6.950004577636719,2,-0.1084454101908714,1.004461837664028,136.83000183105472,1.3116853520666234,143.1300048828125,-1.678047473371592,139.63999938964844,-0.1084454101908714 8658,2020-06-11,124.12999725341795,131.83000183105472,123.43000030517578,131.83000183105472,138600.0,-0.07799158618863744,1.1818172810637462,3.155736423443461,51.068611706504086,58.82861004483624,8.498655818630098,4.326924443496367,0.13773426149506918,21.83121274739149,9.52653584031189,11.200004577636719,6.078912929299236,-5.598504257202151,-18.073937355221418,6.876928840817115,-11.836220806211784,0.6392122918074818,19.560005187988295,3.4550684819049735,-52.80082646589506,6.2377165490096305,6,9.430004119873061,6.475002288818374,0.6399993896484375,16.70999908447267,2.2099990844726705,3,-0.018609503018659934,-1.239758358838909,134.6300048828125,1.004461837664028,136.83000183105472,1.3116853520666234,143.1300048828125,-0.018609503018659934 8659,2020-06-12,126.7699966430664,128.00999450683594,124.20999908447266,128.00999450683594,76900.0,0.021268021010737215,5.129035433676451,0.16103858786926903,51.819616499819944,58.04506039210752,6.2213043564646,2.134222225938231,-2.092531842292317,18.470330391275297,10.040986452879991,3.879997253417983,4.549806850177532,-3.1730045318603572,-15.265323717521568,8.91931465380084,-9.219164124690963,2.873155060970248,16.514805755615242,16.485666267121417,-39.95388287749946,6.046159592830601,6,6.790004730224609,4.275005340576172,-2.000000000000014,14.069999694824219,0.9700012207031108,4,-0.039283709548093904,1.1818172810637462,124.12999725341795,-1.239758358838909,134.6300048828125,1.004461837664028,136.83000183105472,-0.039283709548093904 8660,2020-06-15,129.05000305175778,130.17999267578122,122.31999969482422,123.0199966430664,71800.0,0.017985378788886175,-1.1157449954562495,-4.862916771776091,49.82699670964383,57.85995089886284,4.043583447573724,0.517928861697527,-3.9688055762209586,15.467876016509251,10.513462117057678,7.859992980957003,4.172877323347279,-1.2974983215332259,-12.642755447880347,10.047758804813895,-6.9701268847067865,4.375130241640335,13.837703305053736,35.43972677202636,-16.36746315915167,5.672628563173563,6,3.9549980163574503,2.804996490478544,-4.280006408691392,11.789993286132841,-0.7799987792968466,0,-0.03928709473017822,5.129035433676451,126.7699966430664,1.1818172810637462,124.12999725341795,-1.239758358838909,134.6300048828125,-0.03928709473017822 8661,2020-06-16,131.16999816894528,133.22000122070312,128.60000610351562,131.83999633789062,60300.0,0.016427702960512436,1.6938684722117185,-0.11111068936504544,43.98453966934233,56.67941281410397,2.575358463012293,-1.3275289319999217,-5.636957534732801,12.608870418760574,10.918775161199363,4.6199951171875,4.585761191246036,0.6049968719482024,-10.621688349574129,11.83168209347052,-5.008345738812949,6.218339482709368,10.894999921386756,56.549505503157114,10.030319178009329,5.613342610761161,6,1.8350028991699503,0.685001373291044,-6.400001525878892,9.669998168945341,-0.6999969482421591,1,-0.038728382267046224,-1.1157449954562495,129.05000305175778,5.129035433676451,126.7699966430664,1.1818172810637462,124.12999725341795,-0.038728382267046224 8662,2020-06-17,129.99000549316406,131.55000305175778,128.94000244140622,131.47000122070312,60400.0,-0.008995903729916988,2.1829287581761263,2.2089548839644695,50.14681146303902,55.521704364168,3.9444043194083918,0.4214450936370042,-4.245821065875447,13.028462849357709,11.578357953793489,2.6100006103515625,4.227634736465774,-0.9224960327148324,-11.584504842175193,9.739512776745528,-6.2535004374450125,4.408508372015348,11.28519266134765,70.36701582224212,22.875033694120454,5.331004404730182,6,3.014995574951172,1.8649940490722656,-3.2525100708007812,8.274993896484375,-1.5200042724609375,2,-0.015770466690730567,1.6938684722117185,131.16999816894528,-1.1157449954562495,129.05000305175778,5.129035433676451,126.7699966430664,-0.015770466690730567 8663,2020-06-18,128.83000183105472,131.10000610351562,127.48999786376952,130.82000732421878,46900.0,-0.008923791161547068,1.8313756230665486,1.3446021877867476,50.209992617334414,53.66500427658715,4.959713294002938,1.9159571090655163,-2.8109421023778225,13.440106693457068,12.197751133933703,3.610008239746108,4.528458491078993,-2.2324996948241846,-12.67560422549397,8.210604835845587,-7.454051960159063,2.989052570510708,11.686988385069498,59.72478187984082,10.774491212722566,5.2215522653348865,6,4.1749992370605185,3.024997711181612,-3.0550041198730753,8.044998168945284,1.2400054931640625,3,-0.008926503993899049,2.1829287581761263,129.99000549316406,1.6938684722117185,131.16999816894528,-1.1157449954562495,129.05000305175778,-0.008926503993899049 8664,2020-06-19,126.61000061035156,130.02000427246094,126.37999725341795,130.02000427246094,129500.0,-0.017232020407904836,1.1348991847072278,1.713564949354762,45.24915546663186,51.42198691355219,5.740734850149238,4.675757474322495,-0.4090523797657255,15.205954009194102,12.940955155261491,3.640007019042983,4.378988473312802,-4.64300079345702,-14.578133907082758,5.292132320168719,-9.61056735026989,0.3245657633558494,13.179109984920643,39.35780105481614,-10.611917779984402,4.967566556812869,6,5.204998016357422,5.244998931884766,-2.1325035095214844,10.264999389648438,-0.6200027465820455,4,-0.002132566710049133,1.8313756230665486,128.83000183105472,2.1829287581761263,129.99000549316406,1.6938684722117185,131.16999816894528,-0.002132566710049133 8665,2020-06-22,126.19000244140624,126.62000274658205,124.4800033569336,126.62000274658205,68900.0,-0.003317259038943421,8.95347846915361,0.12609966081673302,47.19224526964135,49.72589278706472,3.9170077933583656,5.5139224527231505,-0.038152512287666696,15.109658486164776,13.514789768103391,2.1399993896484517,3.7138703033144225,-5.148999023437526,-14.864256467600896,4.5662584207258305,-10.006627745519197,-0.2913703013558404,12.90034371784806,19.565211698291254,-32.92444740742603,4.857628722081681,6,3.954998016357436,5.664997100830092,-1.7125053405761577,10.684997558593764,-1.5100021362304545,0,0.012283028705724952,1.1348991847072278,126.61000061035156,1.8313756230665486,128.83000183105472,2.1829287581761263,129.99000549316406,0.012283028705724952 8666,2020-06-23,126.77999877929688,128.07000732421878,125.43000030517578,127.41000366210938,72900.0,0.004675460230413986,1.7076825565744909,1.4651265946309424,44.631733409903276,48.23663364576223,1.957332891636355,4.984144439950114,-0.4847460505897061,13.997725780925379,13.655161470951105,2.640007019042997,1.9830767349615712,-4.435002899169916,-14.323744991971182,5.45373919363135,-9.379373945570563,0.5093681472307168,11.63953352138023,32.5317612679257,-20.676370883918537,4.944371046400635,6,0.9900016784667969,5.920001983642578,-2.302501678466797,10.095001220703125,-4.720001220703111,1,0.011752685814092168,8.95347846915361,126.19000244140624,1.1348991847072278,126.61000061035156,1.8313756230665486,128.83000183105472,0.011752685814092168 8667,2020-06-24,121.37000274658205,126.5500030517578,120.87999725341795,125.83000183105469,116300.0,-0.0426723149140642,-1.0845570962353668,7.079308757992615,37.561080135549375,46.73579680454504,5.910103109266828,9.599387868620383,4.736012027241955,18.894693837287647,13.00042807171514,5.9000015258789205,-0.1573077899997486,-9.027998733520505,-19.34791736765102,1.2919199006100115,-14.187958050585777,-3.8680394164552467,16.405548249860956,4.794570145204992,-42.732946126645,5.159959317065262,6,5.679996490478501,10.914997100830064,3.1074943542480327,14.734992980957017,1.759994506835909,2,0.07497732774317956,1.7076825565744909,126.77999877929688,8.95347846915361,126.19000244140624,1.1348991847072278,126.61000061035156,0.07497732774317956 8668,2020-06-25,121.66000366210938,122.3000030517578,119.95999908447266,121.58000183105469,95000.0,0.0023893953115652344,2.4411807604708295,-0.01793763396347133,27.965693158490538,44.085360877730665,5.847851762840975,9.132585019057899,4.5241383617450595,18.098202063262164,12.650070715574552,2.340003967285142,-1.830185608291373,-8.328497695922863,-19.365058209498045,2.7080628176523334,-13.846777952710454,-2.810217439135272,15.101814109752127,16.89864513853866,-24.96713072991337,5.518280256787596,6,4.929996490478516,10.164997100830078,3.037494659423828,11.974998474121094,1.8999938964843892,3,0.055975648147335244,-1.0845570962353668,121.37000274658205,1.7076825565744909,126.77999877929688,8.95347846915361,126.19000244140624,0.055975648147335244 8669,2020-06-26,118.16999816894531,120.9499969482422,117.9000015258789,120.33000183105469,301500.0,-0.028686547658316464,-1.2592584220133818,-26.99942780850658,19.411758766042738,40.705889995108315,8.928594834250319,12.436393888389546,7.971443401734831,21.055482328486846,12.846444887637293,3.7600021362304688,-3.24825336086235,-11.295502853393543,-23.529517908847907,0.9385122020608208,-17.41251038112074,-5.178495325666361,17.247674107925093,2.6548327348100416,-30.978641499510942,6.117007527727182,6,7.390003204345703,12.625003814697266,6.932498931884766,13.569999694824219,7.3300018310546875,4,0.10070245696594027,2.4411807604708295,121.66000366210938,-1.0845570962353668,121.37000274658205,1.7076825565744909,126.77999877929688,0.10070245696594027 8670,2020-06-29,124.55999755859376,125.5,119.33999633789062,119.97000122070312,90700.0,0.054074633905915714,-1.105981960739307,-2.1249947018183426,34.996326173133696,39.70719960664069,2.0503221559153104,5.829400891183425,1.5118555649703325,14.135287002489761,12.34598188857289,7.3300018310546875,-3.3232673607990932,-4.578003311157218,-16.97624002050712,7.820233398192684,-10.777121665832155,1.621115043517733,9.105907643177503,65.48664931736835,32.76801736960968,6.1991183546749475,6,0.16500473022458095,6.235004425048814,0.5424995422363139,7.180000305175767,2.959999084472642,0,0.01148041372193398,-1.2592584220133818,118.16999816894531,2.4411807604708295,121.66000366210938,-1.0845570962353668,121.37000274658205,0.01148041372193398 8671,2020-06-30,127.12999725341795,127.98999786376952,124.9000015258789,125.33999633789062,124800.0,0.020632624800873467,-1.3146121996450926,0.38997872411156115,40.91128545675864,38.68103005038732,-1.2885196581485587,3.301888508121479,-1.0219326591806492,11.021021584774658,11.836630116893307,3.430000305175753,-3.5943505050078244,-1.9275032043457117,-14.357487080415254,10.502480671723845,-8.142495142380497,4.2874887336890595,4.959317580764079,91.47670047092056,56.52840629127792,6.2149919380347765,6,-2.629993438720689,3.6650047302246236,-2.0275001525878764,2.7099990844726705,-0.11000061035154829,1,-0.019271588147354413,-1.105981960739307,124.55999755859376,-1.2592584220133818,118.16999816894531,2.4411807604708295,121.66000366210938,-0.019271588147354413 8672,2020-07-01,124.33000183105469,129.33999633789062,123.62000274658205,127.55999755859376,68400.0,-0.022024663595184513,-1.4602155265765884,-1.804465963967135,50.29798068780516,38.69080650266184,0.6975236707677936,5.842231822933854,1.9075679357722208,13.241851019086596,11.07394534053141,5.7199935913085795,-3.972226841894596,-4.372499084472651,-16.922159607858845,8.17716143891353,-10.647329346165748,1.9023311772204465,6.340381672297042,56.20632186322704,16.56076100489262,6.274830261693093,7,-0.3699989318847656,6.465000152587891,0.7799949645996094,-1.2800064086914205,4.339996337890597,2,-0.018257896236062998,-1.3146121996450926,127.12999725341795,-1.105981960739307,124.55999755859376,-1.2592584220133818,118.16999816894531,-0.018257896236062998 8673,2020-07-02,123.58000183105469,127.2699966430664,122.63999938964844,126.3499984741211,71500.0,-0.006032333217682484,1.0086786563639343,0.8575852343856992,44.96369471909389,38.65908864182429,0.6978847657377969,6.159842046797792,2.8309967890806007,13.393662029598431,10.213651372500898,4.629997253417969,-4.179345526409932,-4.647499084472656,-17.218655578213713,7.923657409268401,-10.933077331343185,1.6380791623978723,5.813343474549754,49.65037483419064,6.782972076682206,6.28557824687053,7,0.039997100830078125,7.215000152587891,3.4949951171875,-0.5300064086914205,7.7700042724609375,3,-0.003641402904751012,-1.4602155265765884,124.33000183105469,-1.3146121996450926,127.12999725341795,-1.105981960739307,124.55999755859376,-0.003641402904751012 8674,2020-07-06,124.98999786376952,126.98999786376952,124.61000061035156,126.05999755859376,105400.0,0.011409580933996244,-1.6010981360037533,0.3862819464068916,43.4090782422161,38.238736749888155,-1.07960713877506,3.790364218853526,1.6727404184651817,11.366686206928662,8.493746715135282,3.4099960327148295,-4.730305009935336,-2.5050029754638814,-13.93134890706581,8.921342956138034,-8.218175941264846,3.2081699903370833,4.349998474121108,56.50001525878891,12.168724168155087,5.713172965800959,7,-1.3699989318847514,5.805004119873061,2.3274993896484517,-1.94000244140625,6.010002136230483,0,-0.011440917910362391,1.0086786563639343,123.58000183105469,-1.4602155265765884,124.33000183105469,-1.3146121996450926,127.12999725341795,-0.011440917910362391 8675,2020-07-07,123.55999755859376,124.04000091552734,121.43000030517578,123.5,92000.0,-0.011440917910362391,4.1176268194533785,-0.056072500659562444,37.36299516340244,37.43109916694362,-0.06918103270743359,3.8778760205509286,3.3546594090689723,12.165766218198641,6.528204901458806,3.559997558593736,-5.287608666331707,-2.9565029144286967,-11.806697101396466,5.8936912725390584,-7.381600007912581,1.468594179055188,4.635999298095683,26.92791810019318,-15.202779570901697,4.4250970934838785,7,0.060001373291001414,7.235004425048814,4.180000305175767,-0.5100021362304972,7.830001831054673,1,0.01570089413838205,-1.6010981360037533,124.98999786376952,1.0086786563639343,123.58000183105469,-1.4602155265765884,124.33000183105469,0.01570089413838205 8676,2020-07-08,122.91999816894531,123.58999633789062,121.41000366210938,123.31999969482422,76300.0,-0.005179664958676944,3.6383078883504996,-6.666963377414494,38.04530060648154,37.48490144149164,-0.038335342500175784,3.607288532659865,4.027696029708466,12.135339026101917,5.034294893467944,2.17999267578125,-5.44380235061368,-2.9010021209716825,-10.425562746934958,4.623558504991578,-6.663282433953327,0.8612781920099479,4.246399154663081,19.041562439869157,-18.71118594840277,3.7622803129816313,7,0.7000007629394531,7.875003814697266,4.819999694824219,0.12999725341795454,8.19000244140625,2,0.037422702104166206,4.1176268194533785,123.55999755859376,-1.6010981360037533,124.98999786376952,1.0086786563639343,123.58000183105469,0.037422702104166206 8677,2020-07-09,120.02999877929688,122.91999816894531,119.5,122.91999816894531,69500.0,-0.023511222198981163,1.3667812396052776,7.224970913044308,35.94248165532082,38.37121127447277,2.9520328796851203,5.636390427435089,6.855934765642331,14.322678172360213,4.016426994953405,3.4199981689453125,-5.792368329466399,-5.061001205444342,-11.776567374040212,1.6545649631515147,-8.418784289742263,-1.7032181211464064,6.209758964538565,6.821094057612263,-26.989395744622136,3.3577830842979295,7,3.5900001525878906,10.765003204345703,7.709999084472656,3.019996643066392,11.399993896484347,3,0.0582354239344971,3.6383078883504996,122.91999816894531,4.1176268194533785,123.55999755859376,-1.6010981360037533,124.98999786376952,0.0582354239344971 8678,2020-07-10,121.81999969482422,122.13999938964844,119.4800033569336,119.81999969482422,103100.0,0.014912946211210754,1.0151489755223535,-0.6920416686466138,42.24165394070619,40.907866293879835,1.326622676013983,3.8624888122497794,4.678431687084299,11.856923547762165,4.432861370167267,2.6599960327148438,-6.052008190889808,-3.1555004119873047,-10.018498832867039,3.7074980088924434,-6.586999622427186,0.27599879845256226,3.5857824272155625,31.158429420429783,-1.8697953401424314,3.4314992104398714,7,2.5199966430664062,8.97500228881836,5.9199981689453125,1.2299957275390483,9.109992980957003,4,0.05623049163750826,1.3667812396052776,120.02999877929688,3.6383078883504996,122.91999816894531,4.1176268194533785,123.55999755859376,0.05623049163750826 8679,2020-07-13,121.79000091552734,123.5,121.68000030517578,122.76000213623048,62700.0,-0.00024625496118890755,-2.0588167410370826,-0.4850006103515696,42.78214690945573,41.77295748680451,2.150240721874738,3.6894282826560385,4.636581465174459,11.17491388003117,4.776901814935717,1.8199996948242188,-5.474504405211761,-2.9364994049072237,-9.886178976475009,4.013180166660547,-6.411339190691109,0.5383403808766616,2.8652031468963486,50.65786831925687,15.268748932665282,3.4748397857838866,7,2.6199989318847656,9.005001068115234,7.9174957275390625,1.2599945068359233,9.389991760253878,0,0.07849581341754841,1.0151489755223535,121.81999969482422,1.3667812396052776,120.02999877929688,3.6383078883504996,122.91999816894531,0.07849581341754841 8680,2020-07-14,123.9800033569336,124.27999877929688,121.12000274658205,122.2300033569336,74600.0,0.017981791813313386,1.6893688031218834,-1.8041214409312305,45.635916570367726,42.29791649942773,-0.14604399968298765,1.1595708255062789,2.5153977884755534,8.26819033313916,4.832541427870312,3.1599960327148295,-4.436163741944313,-0.4929969787597628,-7.142018374169794,6.156024416650254,-3.8175076764647713,2.8315137189452457,-6.0800018310546875,93.75008940705243,55.60363253687376,3.3245106977050116,7,0.4299964904785156,6.814998626708984,7.974998474121094,1.2999992370605469,7.489997863769531,1,0.05662200720269461,-2.0588167410370826,121.79000091552734,1.0151489755223535,121.81999969482422,1.3667812396052776,120.02999877929688,0.05662200720269461 8681,2020-07-15,126.08999633789062,129.89999389648438,125.76000213623048,125.76000213623048,131600.0,0.017018816936812398,-24.09130002543384,0.18856811523436687,58.20013037308492,43.17593313112548,-2.7033627080157174,-1.4235003280943204,0.5636695127791427,5.439124706752182,4.743697108695552,5.919990539550781,-2.568070439954454,1.8709960937499943,-4.048990239205608,7.790982426705611,-1.0889970727278069,4.8309892602277955,-8.062394866943364,63.43569080862137,20.200046241837924,2.9599931664778056,7,-1.3999977111816406,3.515003204345703,6.715003967285156,0.040004730224609375,6.580001831054659,2,0.042033493581481896,1.6893688031218834,123.9800033569336,-2.0588167410370826,121.79000091552734,1.0151489755223535,121.81999969482422,0.042033493581481896 8682,2020-07-16,127.94000244140624,128.97000122070312,124.51000213623048,125.12000274658205,113300.0,0.014672108472095102,-1.2079198384986045,8.545603773148965,60.34937300149571,44.88545294028123,-4.456038377435831,-3.620591720081265,-1.1890643197675956,2.8639230988404876,4.562382578013988,4.459999084472642,-1.8430284165846729,3.8235023498534986,-1.735764196023311,9.382768895730308,1.0438690769150867,6.6031356227919105,-9.437505273437495,81.19008412110674,33.19274640572665,2.779633272938407,7,-3.2500038146972514,-0.005001068115220164,4.8649978637695455,-1.8100013732910014,4.610000610351548,3,0.024777224546303378,-24.09130002543384,126.08999633789062,1.6893688031218834,123.9800033569336,-2.0588167410370826,121.79000091552734,0.024777224546303378 8683,2020-07-17,127.68000030517578,129.5,126.70999908447266,128.0,107100.0,-0.0020322192533138717,-1.4690250250655756,-0.11347508136669099,67.5396617455981,47.56662888510146,-3.970869406840123,-3.637667358168244,-0.6377663415223367,2.403587260592019,4.6211406081253354,2.7900009155273438,-1.5964772226133164,3.621000289916992,-1.753719706848102,8.995720286682086,0.933640291534445,6.308360288299539,-8.721603268066417,74.715309464369,20.11568645740217,2.6873599983825485,7,-2.990001678466797,-2.1199989318847656,5.125,-1.5499992370605469,8.319999694824219,4,0.02937024092764995,-1.2079198384986045,127.94000244140624,-24.09130002543384,126.08999633789062,1.6893688031218834,123.9800033569336,0.02937024092764995 8684,2020-07-20,126.33999633789062,127.41999816894531,124.18000030517578,127.20999908447266,76100.0,-0.010495018515682464,4.0232489369126405,2.7187611758815535,54.03444917563794,49.41901266423874,-2.7035352819103906,-2.444246371033998,0.9420592439843745,3.0592430094948497,4.670698642109788,3.5,-1.650330215151257,2.294496536254883,-3.0545391176996475,7.643532190209427,-0.38002129072238233,4.969014363232148,-6.943935426406256,59.45328989729845,5.973414474963278,2.6745178269772714,7,-1.6499977111816406,-0.7799949645996094,5.742504119873047,-0.20999526977539062,9.040008544921875,0,0.03633050871408017,-1.4690250250655756,127.68000030517578,-1.2079198384986045,127.94000244140624,-24.09130002543384,126.08999633789062,0.03633050871408017 8685,2020-07-21,127.73999786376952,129.71000671386722,127.08999633789062,128.1300048828125,95000.0,0.011081221833619814,-2.10058551868291,0.44828251471067027,51.46003022540497,50.909538177452454,-3.8534839590607675,-3.9233230130825945,-0.48608235894316465,1.0520901077409377,5.102345775170591,3.370010375976591,-1.393504058137239,3.616998291015605,-1.9049801225266236,9.138976704557848,0.8560090842444907,6.3779874977867195,-7.923779632885143,62.23778928709072,13.00393123752913,2.760989206771119,7,-3.0499992370605327,-2.1799964904785014,4.56250381469728,-1.6099967956542827,4.7699966430664205,1,0.026929660791761956,4.0232489369126405,126.33999633789062,-1.4690250250655756,127.68000030517578,-1.2079198384986045,127.94000244140624,0.026929660791761956 8686,2020-07-22,128.27000427246094,129.16000366210938,125.91000366210938,126.87999725341795,90400.0,0.0041491030026215014,1.0504694355461746,-3.5640564173789633,60.580022142440995,53.64704267602136,-3.961363407648591,-4.570300122309021,-0.8203994477619858,0.007653256235244044,5.30852630934123,3.25,-1.1583056233849476,4.072504425048834,-1.637416101185181,9.782424951282835,1.2175441619318264,6.927464688165841,-8.05043501495257,73.96020302719639,24.550461690349856,2.854960263117002,7,-3.580005645751953,-2.710002899169922,4.159996032714844,-2.140003204345703,7.5999908447265625,2,0.02494735200479936,-2.10058551868291,127.73999786376952,4.0232489369126405,126.33999633789062,-1.4690250250655756,127.68000030517578,0.02494735200479936 8687,2020-07-23,130.47000122070312,131.33999633789062,128.67999267578122,128.67999267578122,84500.0,0.017151297068402016,-1.9720569431420396,1.287769428786281,67.16491498569161,56.41629390324196,-5.056447616514987,-6.380736274658048,-2.9782196312021085,-2.749500280370725,5.372451777193829,3.0699920654296875,-0.5140115171519,5.817501449584967,-0.37373512423621946,12.008738023406153,2.7218831626743736,8.91311973649556,-9.863214977635721,87.84922347425345,36.88076791669306,3.0956182869105926,7,-4.240001678466797,-5.74499893188478,1.9599990844726562,-4.340000152587891,6.7599945068359375,3,0.016862090347655068,1.0504694355461746,128.27000427246094,-2.10058551868291,127.73999786376952,4.0232489369126405,126.33999633789062,0.016862090347655068 8688,2020-07-24,128.47000122070312,131.71000671386722,127.61000061035156,130.88999938964844,102400.0,-0.015329194307408645,1.0197010639777064,-1.3519478305344599,58.422075157250056,58.15406370855244,-2.250620877599303,-4.052144991838986,-0.9374587497088385,-1.327455927103486,5.229427627900002,4.100006103515653,0.14335222616711008,3.477001571655279,-2.7700807789868804,9.724083922297453,0.35346039633418513,6.600542746976359,-7.21922237194633,56.97207522394208,6.426417335148692,3.123541175321086,7,-2.054996490478487,-3.664997100830064,3.9599990844726562,-2.3400001525878906,7.479995727539091,4,0.031758401123118896,-1.9720569431420396,130.47000122070312,1.0504694355461746,128.27000427246094,-2.10058551868291,127.73999786376952,0.031758401123118896 8689,2020-07-27,130.07000732421878,131.13999938964844,127.51000213623048,128.3699951171875,104600.0,0.012454316870184723,-1.1228065478979092,-0.7024849145948654,65.62651086061553,60.375240851913304,-2.8525699626431447,-4.969721510568192,-2.3450959326249574,-3.5553114580498573,4.780833610768057,3.6299972534179545,1.2327758050608821,4.482007217407258,-1.2765713141783124,10.240585748992842,1.6027179516144656,7.36129648320005,-7.98249024625315,71.72416333209698,17.439567918808393,2.8792892657927895,7,-2.12500381469728,-5.265003204345717,2.359992980957003,-3.4000053405762003,5.349990844726506,0,0.045590776826819335,1.0197010639777064,128.47000122070312,-1.9720569431420396,130.47000122070312,1.0504694355461746,128.27000427246094,0.045590776826819335 8690,2020-07-28,125.98999786376952,128.5,115.0,115.0,225100.0,-0.03136779603832296,-1.4567793674474012,6.464658205579175,56.32467296905709,60.16685669591021,1.7238191456011407,-0.8190817683979077,1.9328403902519966,0.0011928306101509634,5.463121296398504,15.070007324218778,1.916481479519902,0.33049774169920454,-5.409819409999287,6.07081489339771,-2.539660834150041,3.20065631754845,5.720008850097699,65.76896138916086,6.736107672220754,2.870158575849251,7,-2.634994506835909,-2.634994506835909,5.845001220703139,0.6800041198730611,12.90000152587892,1,0.07452978155612167,-1.1228065478979092,130.07000732421878,1.0197010639777064,128.47000122070312,-1.9720569431420396,130.47000122070312,0.07452978155612167 8691,2020-07-29,124.68000030517578,128.69999694824222,123.62000274658205,125.79000091552734,77200.0,-0.010397631405710595,-2.1455114063142546,-0.10100098508762016,60.24679668341947,60.15545932723508,3.1433299969013433,0.31405907658577803,3.2407091110125634,0.7424992089805329,6.115823409592769,5.0799942016601705,2.6042099936967986,-0.8569999694824162,-6.569688129886032,4.855688190921185,-3.713344049684224,1.9993441107193917,6.695806274414082,57.92936215365246,-7.389521459806602,2.8563440802018034,7,-1.3249969482421733,-1.3249969482421733,6.319999694824219,1.9900016784667969,15.189994812011719,2,0.062800723311637,-1.4567793674474012,125.98999786376952,-1.1228065478979092,130.07000732421878,1.0197010639777064,128.47000122070312,0.062800723311637 8692,2020-07-30,122.05999755859376,124.94000244140624,121.66999816894531,123.12999725341795,112400.0,-0.021013817293624504,-2.535142669795393,0.963963158979973,50.51019895115412,58.263296794519086,5.41051278146783,2.9041778428408094,5.949953769315712,2.940457183585707,6.698765568753329,3.2700042724609233,3.0077650231353914,-3.363502502441392,-9.26426757790999,2.5372625730272063,-6.313885040175691,-0.4131199647070929,8.988292889404292,42.25011802499666,-26.258387540689704,2.950382537734301,7,1.2950057983398438,1.2950057983398438,8.175003051757798,4.610004425048814,20.1800079345703,3,0.11314106041960525,-2.1455114063142546,124.68000030517578,-1.4567793674474012,125.98999786376952,-1.1228065478979092,130.07000732421878,0.11314106041960525 8693,2020-07-31,123.12999725341795,123.27999877929688,120.69000244140624,121.04000091552734,121000.0,0.008766178242061162,1.1673615057045021,-1.9532681625988821,52.72800245532022,58.11813604781711,4.05348847418162,1.895942299638321,4.893525621668047,1.3555051285360236,7.5219189517464455,2.589996337890639,2.8227270120200956,-2.271002578735363,-8.204705238502285,3.6627000810315735,-5.237853908618817,0.6958487511481053,7.597327385620147,50.37173209952049,-19.55227256746422,2.966851329883466,7,0.22500610351565342,0.22500610351565342,6.537502288818374,3.5400047302246236,16.78000640869142,4,0.11451310638057954,-2.535142669795393,122.05999755859376,-2.1455114063142546,124.68000030517578,-1.4567793674474012,125.98999786376952,0.11451310638057954 8694,2020-08-03,123.55999755859376,124.4000015258789,121.38999938964844,123.33999633789062,105500.0,0.0034922465261719715,2.1684080341152754,0.10526392640724998,49.07893570067379,57.853569989513645,3.56228752896304,1.4264518949524216,4.580054182263964,0.5734044937907044,8.300063537581694,3.0100021362304688,2.393020064007132,-1.7695022583007614,-7.758264562001713,4.2192600454001905,-4.7638834101512515,1.2248788935497146,6.852780587663588,62.481747922520945,-4.245483915594782,2.9943811518504777,8,-0.20499420166015625,-0.20499420166015625,5.647502899169908,3.110004425048814,15.309997558593736,0,0.10027516699952144,1.1673615057045021,123.12999725341795,-2.535142669795393,122.05999755859376,-2.1455114063142546,124.68000030517578,0.10027516699952144 8695,2020-08-04,125.5,125.83000183105469,122.63999938964844,123.58000183105469,179400.0,0.01570089413838205,1.4728683545950805,8.727215980024406,48.69643081097337,56.53317095268391,1.4205079979728907,-0.38025421975164875,2.7276889080681883,-1.3972374747781373,8.976810019377423,3.19000244140625,1.7980221771456115,0.07350006103516193,-5.857148306204721,6.004148428275059,-2.8918241225847794,3.0388242446551033,4.604522583332198,60.04994828009884,-6.80061035392476,2.965324183619948,8,-2.144996643066392,-2.144996643066392,2.677501678466797,1.1700019836425781,10.759994506835938,1,0.07904381011111772,2.1684080341152754,123.55999755859376,1.1673615057045021,123.12999725341795,-2.535142669795393,122.05999755859376,0.07904381011111772 8696,2020-08-05,127.5199966430664,128.02999877929688,124.52999877929688,126.16999816894531,113200.0,0.016095590781405544,1.9535830749965395,0.7031248758235383,49.078935700673796,54.523617698793046,-0.8013342630986386,-2.148094685870433,0.6661894326088031,-3.5713608795791743,9.517736263370123,3.5,1.8171564198450056,1.8634967803955078,-4.014418725419773,7.741412286210789,-1.0754609725121327,4.802454533303148,2.282435488599134,93.05173854654765,26.857761313981854,2.938957752907638,8,-4.164993286132798,-4.164993286132798,0.2400054931640625,-0.8499946594238281,7.129997253417969,2,0.08916250820180882,1.4728683545950805,125.5,2.1684080341152754,123.55999755859376,1.1673615057045021,123.12999725341795,0.08916250820180882 8697,2020-08-06,127.0199966430664,127.93000030517578,124.33000183105469,127.20999908447266,104800.0,-0.003920953679127814,3.4171628098554634,-0.1407427082685776,48.56770186582214,53.42868733307883,-0.941155083962812,-1.1568853368532928,0.8456100312174328,-2.8336552158307597,9.78003672155381,3.5999984741210938,1.7914650010448554,1.0139968872070284,-4.254990558039935,6.282984332453978,-1.6204968354164464,3.648490609830503,2.486386845965825,86.23974604705698,20.251063426013687,2.634493722623475,8,-3.9499969482421875,-3.6649932861327983,0.6275062561035156,-0.3499946594238281,8.879997253417969,3,0.10116516149996713,1.9535830749965395,127.5199966430664,1.4728683545950805,125.5,2.1684080341152754,123.55999755859376,0.10116516149996713 8698,2020-08-07,128.66999816894528,129.05000305175778,124.5999984741211,126.41000366210938,82500.0,0.012990092658524244,1.9470187298844566,-11.894555091551409,54.9892927181988,52.24677420614365,-2.860629340470041,-2.389922127404958,-0.8590173074430538,-4.3854713720013905,9.965031586618297,4.45000457763669,1.5486955997019152,2.3214984893798487,-2.6858383045124867,7.32883528327217,-0.1821699075663048,4.825166886326016,0.5462576503063019,95.0391031182894,27.057843797554654,2.503668396946163,8,-6.644996643066392,-5.314994812011676,-1.292495727539034,-1.999996185302706,7.210006713867216,4,0.10546364744951031,3.4171628098554634,127.0199966430664,1.9535830749965395,127.5199966430664,1.4728683545950805,125.5,0.10546364744951031 8699,2020-08-10,131.35000610351562,132.91999816894528,124.6500015258789,129.08999633789062,112000.0,0.020828537908669675,2.062965181664588,1.0000067516929996,57.32846969015031,52.358307175154,-5.967524080806783,-4.5502918784474105,-3.5243050912768155,-6.883331637100639,10.185017492906141,8.269996643066378,0.9962897124132581,4.523506164550781,-0.47679327833171214,9.523805607433289,2.0233564431095203,7.023655885992028,-16.350006103515625,84.72770183016455,15.358165303966004,2.5001497214412516,8,-4.545005798339872,-7.390007019042983,-4.142505645751953,-4.680004119873047,4.4099884033203125,0,0.06516937313156812,1.9470187298844566,128.66999816894528,3.4171628098554634,127.0199966430664,1.9535830749965395,127.5199966430664,0.06516937313156812 8700,2020-08-11,131.0,134.1300048828125,130.60000610351562,132.77999877929688,129300.0,-0.0026646828112043552,-1.7364474042180718,-0.7876066760289511,55.582807077324226,51.84008610781009,-5.399978284491766,-3.844509656061234,-3.2432923474972313,-6.490916900959235,10.655731373572184,3.529998779296875,0.7708591153016329,3.822500228881836,-1.320011266637266,8.965011724400952,1.251244481122285,6.393755976641387,-15.6416000366211,68.06118461104892,-0.697604449214154,2.571255747759557,8,-3.589996337890625,-6.43499755859375,-3.792499542236328,-4.329998016357422,3.5599975585937784,1,0.06007629860448471,2.062965181664588,131.35000610351562,1.9470187298844566,128.66999816894528,3.4171628098554634,127.0199966430664,0.06007629860448471 8701,2020-08-12,131.38999938964844,132.97999572753906,130.3800048828125,131.99000549316406,93200.0,0.002977094577468975,1.0155072686625424,0.3370823117938519,52.031795392310094,52.00915237904964,-5.294881834956755,-4.023367604112565,-3.6227720479265315,-6.829582111486303,10.473605181595838,2.5999908447265625,0.222727002785561,3.9474994659423857,-1.4964494488716582,9.39144838075643,1.2255250085353566,6.6694739233494005,-15.280735229492194,72.0407689804485,5.46146290295718,2.7219744574070215,8,-3.9799957275390625,-6.8249969482421875,-4.182498931884766,-4.719997406005859,0.7400054931640625,2,0.0370651886734934,-1.7364474042180718,131.0,2.062965181664588,131.35000610351562,1.9470187298844566,128.66999816894528,0.0370651886734934 8702,2020-08-13,131.11000061035156,131.8800048828125,130.69000244140622,131.25999450683594,56400.0,-0.0021310509216649898,-1.40406905055479,0.24998728447179697,56.309741323034395,52.407123364351214,-4.0187521692580646,-3.682507837940122,-3.42200989103668,-6.253781352269812,10.532824099170176,1.1900024414062784,0.17345188892993235,3.509000778198242,-2.1752223016239327,9.193223858020431,0.6668892382871547,6.35111231810933,-14.279906821289075,68.3105745898903,0.49470223317121054,2.8421115399110937,8,-3.3499984741210938,-6.5449981689453125,-3.9025001525878906,-4.439998626708984,-3.3799972534179688,3,0.02700017748190997,1.0155072686625424,131.38999938964844,-1.7364474042180718,131.0,2.062965181664588,131.35000610351562,0.02700017748190997 8703,2020-08-14,131.42999267578122,132.52999877929688,129.41000366210938,129.71000671386722,80800.0,0.0024406381202044525,-1.6896601619278757,-11.467039674465541,53.46228191757138,52.894161832895385,-3.3945484144174145,-3.907494483146195,-3.8723467955821604,-6.549978081599562,10.433970829896134,3.1199951171875,0.14944379211506487,3.6414932250976335,-2.2954772070593776,9.578463657254645,0.6730080090191279,6.609978441176139,-13.907902442968734,71.5188686609851,4.023979851229242,2.9684852160785073,8,-3.044990539550753,-6.864990234374972,-4.22249221801755,-4.7599906921386435,-5.799995422363267,4,0.03401051106903741,-1.40406905055479,131.11000061035156,1.0155072686625424,131.38999938964844,-1.7364474042180718,131.0,0.03401051106903741 8704,2020-08-17,130.92999267578122,131.52000427246094,129.52000427246094,131.30000305175778,73700.0,-0.003804306686932768,3.9381934633132074,-0.21512406738762788,65.37980453364511,54.74787002430335,-1.943559338033765,-3.210601330031082,-3.7226697903068526,-5.915322208993956,10.845301586470692,2.0,0.6260432092909411,2.9119934082031023,-3.142906307250115,8.966893123656305,-0.11545644952349221,5.939443265929711,-12.743585856968735,32.20314874082635,-34.043174401917994,3.0274498577266042,8,-1.6999893188476278,-6.364990234374972,-3.36249351501462,-4.2599906921386435,-3.8999938964843466,0,0.03780655681612144,-1.6896601619278757,131.42999267578122,-1.40406905055479,131.11000061035156,1.0155072686625424,131.38999938964844,0.03780655681612144 8705,2020-08-18,131.17999267578122,132.24000549316406,130.02000427246094,131.55000305175778,112300.0,0.0019094173526692515,1.5371221302826823,1.0,71.66663021513354,57.25761385924332,-1.456263184111009,-3.3620454742768118,-4.439821186170107,-6.0296019416752955,10.884372665186834,2.220001220703125,1.0209433688293927,2.989993667602505,-3.2249770440631664,9.204964379268176,-0.11749168823033074,6.097479023435341,-12.35584193440873,49.57963438663299,-16.986785993949866,3.1074853558328366,8,-1.9499893188476278,-6.614990234374972,-3.577491760253878,-0.5749931335448935,-3.1399993896484375,1,0.03491387472763807,3.9381934633132074,130.92999267578122,-1.6896601619278757,131.42999267578122,-1.40406905055479,131.11000061035156,0.03491387472763807 8706,2020-08-19,131.47000122070312,131.77000427246094,129.8800048828125,131.75999450683594,114700.0,0.0022107681133864965,11.193040311069547,0.7837436595323518,87.13493957911317,61.54286249405345,-1.2594883681047122,-3.583767919122593,-5.000143850825779,-6.113763877052307,11.156247466544201,1.8899993896484375,1.5605413939899364,3.120002365112299,-3.2660491148260746,9.506053845050673,-0.07302337485688781,6.313028105081486,-12.033616313673036,66.02566610587269,-3.467204847089988,3.1930257399691846,8,-2.104999542236328,-6.904998779296875,-3.8675003051757812,-0.8650016784667969,-2.5800018310546875,2,0.023503432792271628,1.5371221302826823,131.17999267578122,3.9381934633132074,130.92999267578122,-1.6896601619278757,131.42999267578122,0.023503432792271628 8707,2020-08-20,132.66999816894528,135.22000122070312,130.57000732421878,130.58000183105472,106500.0,0.009127534320378494,-3.407607752386554,-7.207050776111354,87.26559747944087,65.1291185786359,-1.7586947026605344,-4.859652793599253,-6.391160812960365,-7.250215120089223,11.32459448127304,4.649993896484347,2.0544420117401216,4.20999946594236,-2.4016145396771833,10.821613471561918,0.9041924631325742,7.515806468752132,-12.645868462883897,56.110083936506115,-15.148739542258255,3.3058070028097775,8,-2.7349967956542685,-7.559997558593722,-5.522499084472628,-2.064998626708956,-2.289993286132784,3,-0.004070198941626191,11.193040311069547,131.47000122070312,1.5371221302826823,131.17999267578122,3.9381934633132074,130.92999267578122,-0.004070198941626191 8708,2020-08-21,132.55000305175778,132.58000183105472,130.88999938964844,131.75,57800.0,-0.0009044630952259602,2.9302354464964973,0.3827772504928055,85.98879719502283,68.31359941251063,-1.1515377334645223,-4.657093454149731,-6.129020064800585,-7.018186788164655,11.73212100087347,1.7799987792968466,2.431229216305695,3.8860042572021314,-2.974018047995628,10.746026562399877,0.4559931046032659,7.316015409801011,-11.614121054817886,53.157901781531,-18.417569410278894,3.4300111525988735,8,-0.23500061035153408,-7.440002441406222,-6.237503051757784,-1.945003509521456,-3.199996948242159,4,-0.03636363322407532,-3.407607752386554,132.66999816894528,11.193040311069547,131.47000122070312,1.5371221302826823,131.17999267578122,-0.03636363322407532 8709,2020-08-24,136.0,136.0,132.6199951171875,133.88999938964844,98600.0,0.026027890372021023,2.2037951707031334,2.6374907017109788,87.5,71.85995418169682,-4.32766763005381,-8.052929502241795,-9.478959473148876,-10.198592109689955,12.436664417366433,3.449996948242216,2.9938979004472515,7.039501571655279,-0.5501918092417668,14.62919495255234,3.244654881206742,10.834348262103816,-14.207070849634306,100.0,25.852664101068,3.79484669044853,8,-3.2949981689453125,-10.5,-10.875,-5.395000457763672,-5.6100006103515625,0,-0.07625002019545624,2.9302354464964973,132.55000305175778,-3.407607752386554,132.66999816894528,11.193040311069547,131.47000122070312,-0.07625002019545624 8710,2020-08-25,135.3800048828125,139.33999633789062,134.8800048828125,137.44000244140622,214500.0,-0.004558787626378624,-1.915029420564476,-0.9763018780598791,81.19051266509922,75.09981165645117,-3.3760591431276055,-7.0551082835800685,-8.83755091048539,-9.330152006801981,12.210936727947635,4.459991455078125,3.2840409179249264,5.950006103515619,-2.018272381895798,13.918284588927023,1.9658668608099106,9.934145346221328,-12.450510064476063,58.139587399390294,-13.053986427793447,3.9841392427057043,8,-1.0050048828125,-8.210006713867188,-10.2550048828125,-4.775005340576172,-3.470001220703125,1,-0.06167828189062008,2.2037951707031334,136.0,2.9302354464964973,132.55000305175778,-3.407607752386554,132.66999816894528,-0.06167828189062008 8711,2020-08-26,132.50999450683594,137.53999328613278,131.3800048828125,135.17999267578122,638100.0,-0.021199662228265526,-1.49899254389629,1.2961171520843868,68.33665537122818,76.43613543958381,-0.3693065541499436,-3.7612590978683897,-6.047379596811851,-6.218358773495268,11.677217716723407,6.159988403320284,3.2472463555964453,2.6884960174560604,-5.063615984310587,10.440608019222708,-1.1875599834272634,6.564552018339384,-7.939449536544089,22.12074815136991,-45.22105913693753,3.8760560008833242,8,1.8650054931640625,-5.339996337890625,-7.3849945068359375,-1.7149925231933594,0.0200042724609375,2,-0.033733313757495886,-1.915029420564476,135.3800048828125,2.2037951707031334,136.0,2.9302354464964973,132.55000305175778,-0.033733313757495886 8712,2020-08-27,135.8699951171875,138.08000183105472,132.83999633789062,132.83999633789062,131100.0,0.02535658251935269,-2.4587508938733356,-1.134831781736315,71.58271439823413,78.44951682632411,-3.3336656766976205,-6.3596649563546634,-9.411781366546222,-9.431622767113112,10.878771709673273,5.570007324218778,3.38496020296364,5.357996749877941,-1.929483580651123,12.645477080407005,1.7142565846133948,9.001736915142473,-9.822505010135771,58.93488196554944,-4.700849127783933,3.643740165264533,8,-1.4399948120117188,-8.699996948242188,-10.7449951171875,-5.074993133544922,-2.9400024414062784,3,-0.051372606008551314,-1.49899254389629,132.50999450683594,-1.915029420564476,135.3800048828125,2.2037951707031334,136.0,-0.051372606008551314 8713,2020-08-28,137.22999572753906,137.58000183105472,133.00999450683594,136.44999694824222,78100.0,0.01000957282127346,5.175639730292397,0.2574254434115148,69.1405904634559,78.86738192963644,-4.2291556862981,-6.966334994917219,-10.723074446204919,-10.599403056011255,9.902132575378499,4.570007324218778,3.6640638531443415,6.012997436523449,-0.9901154906393117,13.01611036368621,2.5114409729420686,9.51455390010483,-9.85325499740344,73.49242618840407,12.007305618489951,3.5015564635813785,8,-2.6199951171875,-10.05999755859375,-11.752494812011719,-6.434993743896484,-4.409988403320284,4,-0.049916133921090844,-2.4587508938733356,135.8699951171875,-1.49899254389629,132.50999450683594,-1.915029420564476,135.3800048828125,-0.049916133921090844 8714,2020-08-31,135.94999694824222,138.91999816894528,135.19999694824222,136.72000122070312,99600.0,-0.009327397938845627,-2.2775279463859914,-0.9871865096443518,65.19336706067278,78.14813046802968,-2.416281626118746,-4.9650775146519095,-9.336669365900988,-9.168761295453237,9.2228599969231,3.720001220703068,3.8552498814983096,4.113498687744169,-2.1952766127826067,10.42227398827093,0.9591110374807954,7.267886338007543,-7.376930657331087,57.41202225178598,-3.107376905001253,3.1543876502633816,8,-1.3399963378906534,-8.779998779296903,-10.33999252319336,-5.154994964599638,-2.099990844726591,0,-0.04854719376889205,5.175639730292397,137.22999572753906,-2.4587508938733356,135.8699951171875,-1.49899254389629,132.50999450683594,-0.04854719376889205 8715,2020-09-01,135.41999816894528,136.91000366210938,134.19000244140622,135.80999755859378,72800.0,-0.003898483201133951,1.1003776386098876,0.5064899034937413,62.26415269568953,75.38470970320482,-1.3651480338203612,-3.85124759226548,-8.690689182463757,-8.603517942997811,8.728551389729905,2.7200012207031534,4.116277546281367,3.0874999999999773,-2.6584003365695708,8.833400336569511,0.21454983171520325,5.960450168284751,-5.770238873336211,53.580860523615556,-5.254741653468834,2.872950168284768,9,-0.4649963378905966,-8.249999999999972,-9.044994354248004,-4.624996185302706,-1.5899963378905682,1,-0.037143692566157016,-2.2775279463859914,135.94999694824222,5.175639730292397,137.22999572753906,-2.4587508938733356,135.8699951171875,-0.037143692566157016 8716,2020-09-02,138.88999938964844,139.11000061035156,135.00999450683594,135.58000183105472,79400.0,0.0256239940010492,1.186669921875,-8.487186509643042,69.8267092647781,73.44705545713117,-4.1034577180886345,-6.773017806751682,-12.021016251754332,-11.925289087136278,8.847426224532791,4.100006103515625,4.310372094383894,5.989001083374035,0.003055897144690789,11.974946269603365,2.996028490259363,8.981973676488707,-8.271216389811201,96.49121099216133,37.249105107966834,2.9929725931146662,9,-3.7750015258789062,-8.875,-15.53499603271483,-9.544998168945312,-5.569992065429659,2,-0.050255567414591584,1.1003776386098876,135.41999816894528,-2.2775279463859914,135.94999694824222,5.175639730292397,137.22999572753906,-0.050255567414591584 8717,2020-09-03,139.8699951171875,142.69000244140625,138.41000366210938,139.5,136800.0,0.007055912821986032,-2.356877857296728,0.11178108461949904,70.80868577275838,71.7603764102129,-4.419484527691964,-7.105253835384303,-12.672663388226425,-12.884933313322705,9.16272185952442,4.279998779296875,4.452606970456401,6.326496887207043,0.24071662121525605,12.41227715319883,3.2836067542111493,9.369387020202936,-8.379090783544939,70.86771681097875,12.634147005880322,3.042890132995897,9,-2.834991455078125,-8.17999267578125,-16.514991760253892,-10.524993896484375,-6.339996337890625,3,-0.052477276000052364,1.186669921875,138.88999938964844,1.1003776386098876,135.41999816894528,-2.2775279463859914,135.94999694824222,-0.052477276000052364 8718,2020-09-04,142.24000549316406,142.94000244140625,139.67999267578122,141.47000122070312,106200.0,0.016944380200992315,2.0046198308171808,2.081120092378753,75.53049242124158,70.4304311236842,-5.889792885506523,-8.860805569016065,-14.689364635478753,-15.087917113867121,9.76224100643307,3.2600097656250284,4.4921424735041455,8.01800689697265,1.2341963288794489,14.801817465065838,4.62610161292605,11.409912181019251,-9.40520938658986,92.00003487723217,29.214950964614133,3.3919052840465955,9,-5.0800018310546875,-10.425003051757812,-18.885002136230455,-12.895004272460938,-10.419998168945284,4,-0.0654528434887488,-2.356877857296728,139.8699951171875,1.186669921875,138.88999938964844,1.1003776386098876,135.41999816894528,-0.0654528434887488 8719,2020-09-08,139.91000366210938,141.77000427246094,139.02000427246094,140.55999755859378,117700.0,-0.016380777144772152,-1.2633813076130913,-0.8441432336563792,68.01487211717334,68.96647106280355,-3.2931385793367838,-6.173128582328502,-11.913333509951812,-12.643298439951337,11.027662211428929,3.220001220703125,4.413387776190689,5.26000518798827,-1.8339031031508455,12.353913479127371,1.7130510424187264,8.806959333557813,-5.660478668658698,65.37144252232154,0.8781207741093766,3.5469541455695532,9,-2.75,-7.745002746582031,-16.555000305175767,-10.56500244140625,-8.520004272460938,1,-0.05067540670653792,2.0046198308171808,142.24000549316406,-2.356877857296728,139.8699951171875,1.186669921875,138.88999938964844,-0.05067540670653792 8720,2020-09-09,138.8699951171875,142.6199951171875,138.36000061035156,140.38999938964844,97300.0,-0.007433410890571923,-2.3543352496981274,2.338490069956234,64.81183074846217,68.57482388249622,-1.9065023685804192,-4.757192846935254,-10.636184799028626,-11.543214880567135,12.179542203417364,4.2599945068359375,4.3824114321814704,3.8264968872070426,-3.287992881144021,10.940986655558092,0.26925200303151087,7.383741771382574,-3.4038032810230447,48.67587324249905,-14.97822173759215,3.5572448841755264,9,-0.9799957275390625,-6.079994201660156,-15.514991760253892,-9.524993896484375,-7.069992065429716,2,-0.036148838411318995,-1.2633813076130913,139.91000366210938,2.0046198308171808,142.24000549316406,-2.356877857296728,139.8699951171875,-0.036148838411318995 8721,2020-09-10,136.25999450683594,139.16999816894528,136.22999572753906,139.02999877929688,92400.0,-0.018794561115589303,-1.0777388969466066,1.8223661095216583,56.80180815682722,66.93250096678433,1.4431373705773751,-1.8589466949298128,-7.8973345886746245,-8.849385207266081,13.200785710507468,2.9400024414062216,3.945719996948327,0.9729965209961051,-5.945655598221634,7.891648640213845,-2.4863295386127504,4.432322580604961,6.6800079345703125,0.44707525008698185,-61.510849833474275,3.459326059608864,9,1.7150039672851562,-2.6249923706054688,-12.90499114990233,-6.9149932861328125,-5.189987182617159,3,-0.017833500467808294,-2.3543352496981274,138.8699951171875,-1.2633813076130913,139.91000366210938,2.0046198308171808,142.24000549316406,-0.017833500467808294 8722,2020-09-11,134.64999389648438,137.05999755859378,133.71000671386722,136.47999572753906,87700.0,-0.011815651513700787,1.2407924349205761,0.6606494615363429,53.7661214627192,65.22422663336914,3.1982071931730616,0.031472981328079186,-6.084270094944372,-7.10211394476039,14.018380165697975,3.3499908447265625,3.6705148277705177,-0.8140037536621207,-7.4584107955807895,5.830403288256548,-4.136207274621455,2.5081997672972136,8.15580841064454,10.184047862693703,-50.70231270210626,3.322203520959335,9,3.6750106811523438,-1.0149917602539062,-11.294990539550767,-5.30499267578125,-5.9099884033203125,4,-0.009877360806180624,-1.0777388969466066,136.25999450683594,-2.3543352496981274,138.8699951171875,-1.2633813076130913,139.91000366210938,-0.009877360806180624 8723,2020-09-14,135.89999389648438,138.10000610351562,134.42999267578122,135.44999694824222,70100.0,0.009283327565250188,-1.9477954468853924,-0.24589972567558127,49.805284242224744,63.51443965354159,1.9441548976180343,-0.9133007343355928,-7.088315924145974,-8.181431997385985,15.154007452939572,3.6700134277344034,3.801684115305875,0.21249618530274006,-6.1555414287553845,6.580533799360865,-2.971522621726308,3.396514992331788,6.541976586914075,24.579012715673862,-30.064297189541044,3.184018807029062,9,2.4250106811523438,-2.129993438720703,-12.687492370605469,-6.55499267578125,-6.220001220703153,0,-0.017439258452010886,1.2407924349205761,134.64999389648438,-1.0777388969466066,136.25999450683594,-2.3543352496981274,138.8699951171875,-0.017439258452010886 8724,2020-09-15,135.8800048828125,137.6199951171875,135.49000549316406,136.24000549316406,72500.0,-0.00014708619992365168,-2.736825902477547,-0.8000067817300699,50.99680952809732,62.26251263492023,2.182706324164286,-0.5306623018893788,-6.862989312414868,-7.960243852613587,16.35100544990486,2.1299896240234375,3.592069481800877,-0.054993438720714494,-6.016265173643717,5.906278296202288,-3.0356293061822157,2.9256424287407867,6.212687049804714,24.35466883589478,-28.61346208317175,2.980635867461508,9,2.4449996948242188,-2.085002899169922,-13.19000244140625,-6.535003662109375,-4.309997558593722,1,-0.02987928622828062,-1.9477954468853924,135.89999389648438,1.2407924349205761,134.64999389648438,-1.0777388969466066,136.25999450683594,-0.02987928622828062 8725,2020-09-16,135.75999450683594,137.33000183105472,135.10000610351562,135.16000366210938,138900.0,-0.0008832085050339833,-5.194553353820149,-1.6666384096977918,57.27719998360004,60.86812271478933,2.6328939775491733,-0.05263537079622438,-6.488702015968045,-7.631941525235163,17.49300275767796,2.229995727539091,3.3536060115372948,-0.40400390625001137,-5.9323298186276645,5.124322006127642,-3.168166862438852,2.3601590499388294,5.997390017031279,37.5456227328365,-18.52621970518519,2.764162956188831,9,2.5650100708007812,0.415008544921875,-10.377494812011747,-6.4149932861328125,-0.779998779296875,2,-0.032189122672419246,-2.736825902477547,135.8800048828125,-1.9477954468853924,135.89999389648438,1.2407924349205761,134.64999389648438,-0.032189122672419246 8726,2020-09-17,134.55999755859378,136.22000122070312,133.64999389648438,134.55999755859378,112700.0,-0.008839105751302423,-1.8241725074615973,0.0,46.75261108950866,58.19522552776158,3.524753170909122,1.465882363170607,-5.022497327542311,-6.33581506536072,18.576318702446414,2.57000732421875,3.2342016181741258,-1.7585006713866846,-6.893174244769284,3.376172901995915,-4.325837458077984,0.8088361153046151,6.875491852873438,20.44946440082907,-33.80365936018214,2.5673367866913037,9,3.735000610351534,1.615005493164034,-8.572494506835966,-5.214996337890653,2.430007934570284,3,-0.020511255625091374,-5.194553353820149,135.75999450683594,-2.736825902477547,135.8800048828125,-1.9477954468853924,135.89999389648438,-0.020511255625091374 8727,2020-09-18,132.1300048828125,136.25999450683594,131.39999389648438,135.69000244140622,240100.0,-0.018058804398559447,1.0680934231116364,-100.0,37.99437493938515,54.02454580755531,5.298568663973413,4.061585442847274,-2.255877439551938,-3.8535042591533966,18.68108107035701,4.8600006103515625,3.1528583924619227,-4.161493682861334,-9.38190886167439,1.0589214959517221,-6.771701272267848,-1.55128609345482,8.838354797755755,10.895666511801627,-39.233294305076946,2.610207589406527,9,4.8799896240234375,4.0449981689453125,-6.1425018310546875,-2.785003662109375,3.819992065429716,4,-0.008022383405902778,-1.8241725074615973,134.55999755859378,-5.194553353820149,135.75999450683594,-2.736825902477547,135.8800048828125,-0.008022383405902778 8728,2020-09-21,127.7300033569336,129.85000610351562,126.02999877929688,129.85000610351562,159100.0,-0.03330054766728663,2.6037758256469683,0.5955067978809175,33.128097678766906,50.14823753662126,8.296321453778347,8.518729532891115,2.378857511989281,0.4027525987236231,19.231376572245473,6.100006103515625,2.442981346587544,-8.320495223999018,-14.604799501731236,-2.0361909462667995,-11.462647362865113,-5.178343085132923,12.472887060907965,14.667861214752712,-33.113036096094504,3.1421521388661033,9,6.594993591308594,6.754997253417969,-1.5675010681152344,1.6149978637695312,8.31999969482419,0,0.007907320987130095,1.0680934231116364,132.1300048828125,-1.8241725074615973,134.55999755859378,-5.194553353820149,135.75999450683594,0.007907320987130095 8729,2020-09-22,125.62999725341795,128.03999328613278,124.9000015258789,127.33999633789062,264400.0,-0.01644097743932016,1.019291863023866,0.8066022967326867,31.122261783111767,46.40495209602677,9.116371701883011,10.331719881379641,4.69500157978986,2.5058131703202804,19.167190368782627,3.139991760253878,1.4948118909088635,-9.902001190185572,-17.726345537005855,-2.077656843365304,-13.814173363595714,-5.989829016775431,13.155604000569141,5.872853657413674,-39.47351584640849,3.9121721734101373,9,6.405002593994155,8.290004730224624,0.8450050354004048,3.7150039672851705,6.7800064086914205,1,0.03223748715200325,2.6037758256469683,127.7300033569336,1.0680934231116364,132.1300048828125,-1.8241725074615973,134.55999755859378,0.03223748715200325 8730,2020-09-23,127.02999877929688,128.5,125.7300033569336,125.7300033569336,678400.0,0.011143847460689527,-3.261548303040618,-0.7602316481731766,25.146704270027968,42.887718330826864,6.548935001504134,8.72122404262251,3.4612613289410774,1.1748390630712606,18.44138713574725,2.8700027465820455,0.12161981123105647,-8.08449935913086,-16.785031675895908,0.6160329576342036,-12.434765517513398,-3.7342332007483208,10.089330507317243,18.74998740746163,-19.295481990493123,4.35026615838253,9,4.470005035400391,6.890003204345703,-0.13249588012695312,2.31500244140625,9.199996948242188,2,0.035739656683849486,1.019291863023866,125.62999725341795,2.6037758256469683,127.7300033569336,1.0680934231116364,132.1300048828125,0.035739656683849486 8731,2020-09-24,128.03999328613278,130.30999755859378,126.41999816894531,127.4800033569336,151200.0,0.00795083457877288,-1.902984288573327,0.4307630008274769,25.240697828897225,39.718226815957756,4.749804851669296,7.756876963254086,2.5646704816317936,0.27190112611233985,18.45901053169573,3.889999389648466,-1.0028017819320212,-6.851004791259783,-16.048689070973182,2.346679488453617,-11.449846931116468,-2.252162651403097,7.613016669193115,27.64078961595755,-5.994585946942415,4.598842139856696,9,3.4600105285644815,5.880008697509794,-1.1424903869628622,1.305007934570341,7.530014038085994,3,0.05420183384340982,-3.261548303040618,127.02999877929688,1.019291863023866,125.62999725341795,2.6037758256469683,127.7300033569336,0.05420183384340982 8732,2020-09-25,128.88999938964844,129.33999633789062,126.44000244140624,127.2699966430664,120400.0,0.006638598469902446,1.3015855235073577,2.8929140723989533,20.160930014917753,36.42440967959031,3.349002693669746,6.700682636666556,1.7806429698285058,-0.5074913563147732,18.374459470109745,2.899993896484389,-2.04073374434185,-5.651998901367193,-15.215693018596681,3.9116952158623093,-10.433845959981937,-0.8701518427524491,5.472649554143828,73.75232513372565,45.537523398167465,4.7818470586147495,9,2.3699989318847656,5.030002593994141,-1.924997329711914,0.4550018310546875,9.029998779296847,4,0.06284433347717244,-1.902984288573327,128.03999328613278,-3.261548303040618,127.02999877929688,1.019291863023866,125.62999725341795,0.06284433347717244 8733,2020-09-28,130.3800048828125,131.78999328613278,129.78999328613278,129.85000610351562,109300.0,0.011560287844052386,-5.15361502347364,0.327159185634157,27.868108301186922,33.85455398771138,1.1104147499224837,4.923616855232126,0.38367232637489224,-1.820900859029507,18.044903190981763,2.8999938964843466,-2.6847752104980884,-3.819493865966791,-13.468119671914451,5.829131939980854,-8.643806768940607,1.0048190370070245,2.8471263708301535,79.53570261935509,53.70679772934829,4.824312902973824,9,0.7349967956542969,3.539997100830078,-2.857503890991211,-2.225006103515625,12.589996337890625,0,0.04272121381216465,1.3015855235073577,128.88999938964844,-1.902984288573327,128.03999328613278,-3.261548303040618,127.02999877929688,0.04272121381216465 8734,2020-09-29,129.35000610351562,130.60000610351562,128.91999816894528,130.60000610351562,70900.0,-0.007899975001708692,1.6880126953125454,-2.358495998157425,27.881070809417636,30.58831741280222,1.247958668062438,5.727458406938268,1.539854398808842,-0.6392598648107821,17.50697009130683,1.680007934570341,-3.1912857192494926,-4.519493103027344,-14.36547807947241,5.326491873417709,-9.442485591249863,0.40349938519517536,2.8778695827953698,59.73611819286313,35.277146722269094,4.922992488222529,9,1.2299919128417969,4.569995880126953,-0.6375045776367188,-2.8650054931640625,12.189987182617188,1,0.05179742274523225,-5.15361502347364,130.3800048828125,1.3015855235073577,128.88999938964844,-1.902984288573327,128.03999328613278,0.05179742274523225 8735,2020-09-30,130.38999938964844,131.92999267578122,129.46000671386722,130.25999450683594,114800.0,0.008040148720986684,-1.8555073384138017,-0.10400390625,35.28823053853975,29.314497351583455,-0.7083672728914223,4.523216383795926,0.5955977060888813,-1.6632493894325648,17.10885102396709,2.5799865722655966,-3.678975927233836,-3.227999877929676,-13.163783938853214,6.707784182993848,-8.195891908391445,1.739892152532093,-5.489997863769531,72.05091068199415,42.71409143443283,4.967892030461762,9,0.18999862670898438,3.5300025939941406,-1.2874984741210938,-4.8899993896484375,12.449996948242188,2,0.015492018421017884,1.6880126953125454,129.35000610351562,-5.15361502347364,130.3800048828125,1.3015855235073577,128.88999938964844,0.015492018421017884 8736,2020-10-01,131.91000366210938,132.5,130.25,130.72999572753906,108700.0,0.011657368506603483,-1.102804338060707,9.076643192488262,43.101736782055184,29.88198200076901,-2.9545016587653095,2.5860653188450726,-0.8261198141323121,-3.050151011272817,16.294498829592754,2.25,-4.2190739449475245,-1.3589958190918026,-11.001078144787044,8.28308650660344,-6.180036981939423,3.4620453437558183,-6.869402313232428,90.26408291115658,56.08780358380391,4.821041162847617,10,-3.210002899169922,2.009998321533203,-1.1375045776367188,-4.7400054931640625,7.470001220703125,3,0.032749540940772315,-1.8555073384138017,130.38999938964844,1.6880126953125454,129.35000610351562,-5.15361502347364,130.3800048828125,0.032749540940772315 8737,2020-10-02,132.52999877929688,133.50999450683594,129.27999877929688,130.30999755859378,123900.0,0.004700137214578737,1.023924947068701,1.8813443161392696,41.23766025501149,30.783044509240632,-3.924493146034365,1.4629895332607532,-1.4095206497699166,-3.62278036169738,14.88848997489503,4.2299957275390625,-4.96389896504931,-0.37200088500975426,-9.501311936696567,8.757310166677058,-4.936656410853146,4.192654640833638,-7.191021484375,78.64931352016235,41.472058005734354,4.564655525843403,10,-3.325000762939453,1.3900032043457031,-1.7574996948242188,-5.3600006103515625,26.990005493164062,4,0.02293826735775073,-1.102804338060707,131.91000366210938,-1.8555073384138017,130.38999938964844,1.6880126953125454,129.35000610351562,0.02293826735775073 8738,2020-10-05,132.92999267578122,133.52000427246094,131.74000549316406,133.52000427246094,69300.0,0.003018138535943571,5.033775570900251,-0.26577084335694795,42.478296493590996,32.04482614373832,-3.921707593919564,0.3475708460282476,-1.7030419636695342,-3.9622230087713604,13.365144243542515,1.779998779296875,-5.380219753772167,0.4934936523437159,-7.51116466428752,8.498151968974952,-3.508835505971888,4.49582281065932,-7.1007543481445055,87.17367796036648,46.37615277726334,4.002329158315614,10,-3.304988861083956,0.9900093078613565,-2.1299934387206747,-5.759994506835909,29.51000976562503,0,0.03753859751828004,1.023924947068701,132.52999877929688,-1.102804338060707,131.91000366210938,-1.8555073384138017,130.38999938964844,0.03753859751828004 8739,2020-10-06,132.82000732421878,134.85000610351562,131.80999755859378,133.97000122070312,99200.0,-0.0008273930461328849,1.0893503224791372,1.9491038870353146,42.50002335531852,33.972972708770605,-3.000050264562617,-0.10629270059777696,-1.537247705435476,-3.7262459536111976,12.100061561287726,3.0400085449218466,-5.41075829866395,0.738008117675804,-6.460449900941285,7.936466136292907,-2.8612208916327404,4.337237126984348,-6.375507720996126,63.55482746907205,21.42287000120544,3.599229009308549,10,-2.1850051879883097,1.0999946594237997,-1.930007934570341,-5.650009155273466,24.339996337890597,1,0.0764191638064573,5.033775570900251,132.92999267578122,1.023924947068701,132.52999877929688,-1.102804338060707,131.91000366210938,0.0764191638064573 8740,2020-10-07,133.85000610351562,134.39999389648438,131.52999877929688,133.57000732421878,105700.0,0.007754846578065466,3.159490479665627,-0.24347849162750565,48.172948326596504,36.5210005418483,-3.3088556237972853,-1.614432299806964,-2.366787220427426,-4.598714409720117,10.57733792043952,2.8699951171875,-4.878715796913042,2.0190063476562443,-4.5009788829931665,8.53899157830567,-1.240986267668461,5.27899896298095,-6.564955850263672,82.04670224306643,35.63651596805833,3.259992615324711,10,-3.2050018310546875,0.06999588012695312,-2.9600067138671875,-6.6800079345703125,23.489990234375,2,0.05745227367916583,1.0893503224791372,132.82000732421878,5.033775570900251,132.92999267578122,1.023924947068701,132.52999877929688,0.05745227367916583 8741,2020-10-08,133.83000183105472,134.83999633789062,132.13999938964844,134.83999633789062,115500.0,-0.0001494529066022876,4.346557689111813,-3.6071389645779215,54.99411881781077,40.39135485328086,-2.6609991510232476,-1.8823186580926006,-2.1001915013404187,-4.513264360244335,9.70368743083943,2.6999969482421875,-4.034741723778609,2.120501708984392,-4.137264106547718,8.378267524516502,-1.008381198781649,5.249384616750433,-5.788455992776392,81.68755958316491,29.513327763294313,3.1288829077660547,10,-1.9449996948242472,0.0900001525878622,-2.767501831054716,-6.660003662109403,27.459991455078097,3,0.067324175323632,3.159490479665627,133.85000610351562,1.0893503224791372,132.82000732421878,5.033775570900251,132.92999267578122,0.067324175323632 8742,2020-10-09,133.32000732421878,135.49000549316406,132.55000305175778,134.3800048828125,59100.0,-0.0038107636543243117,-1.2615350305761663,1.049508241301689,71.28717301201152,45.21569537670582,-1.627693052600904,-1.5568950434684723,-1.2599841053362582,-3.879769448437372,9.590501449413882,2.9400024414062784,-3.1093377150976096,1.6770065307617585,-4.476589651127739,7.83060271265127,-1.3997915601829902,4.753804621706507,-4.597615459416716,45.20215934618583,-11.232384698479684,3.0767980909447536,10,-1.115005493164091,0.5999946594237997,-0.755008697509794,-6.150009155273466,30.87998962402341,4,0.04545452464502575,4.346557689111813,133.83000183105472,3.159490479665627,133.85000610351562,1.0893503224791372,132.82000732421878,0.04545452464502575 8743,2020-10-12,133.52999877929688,134.16999816894528,132.80999755859378,133.78999328613278,70300.0,0.0015750933358968933,1.666656693643731,0.2452784015661685,85.14245763603529,51.57807169077444,-1.5017982256609912,-2.0591163040962215,-1.1650088434847703,-4.008333967527875,9.243901118688798,1.3600006103515057,-2.1901320200573196,2.00549774169923,-3.8887451342451698,7.899740617643616,-0.9416236962729556,4.952619179671416,-3.995493279091363,50.50496487787209,-11.816147815094226,2.9471214379721937,10,-1.1449966430664062,0.3900032043457031,0.8325042724609375,-4.68499755859375,30.6199951171875,0,0.19463795200149203,-1.2615350305761663,133.32000732421878,4.346557689111813,133.83000183105472,3.159490479665627,133.85000610351562,0.19463795200149203 8744,2020-10-13,131.82000732421878,133.33999633789062,130.58999633789062,132.92999267578122,89900.0,-0.012806047110840102,1.84975174725657,4.269264628206129,70.73604443164481,55.51671767889723,0.665380847395511,-0.7050325482392452,0.8225045155664077,-2.17765198987874,8.593976823288155,2.94000244140625,-1.2204311698303627,0.498506164550804,-5.032605874469198,6.029618203570806,-2.267049854959197,3.264062184060805,-1.5708418248582348,25.1022181255397,-40.96520224771749,2.7655560195099995,10,0.5649948120116903,1.9399909973144247,2.667495727539034,-2.8500061035156534,27.19999694824216,1,0.23228640127348688,1.666656693643731,133.52999877929688,-1.2615350305761663,133.32000732421878,4.346557689111813,133.83000183105472,0.23228640127348688 8745,2020-10-14,131.38999938964844,133.0,129.6199951171875,131.75,83000.0,-0.0032620839832963044,1.3636392737671594,0.32432915429452885,65.26898382035507,57.97974512759722,1.3993084303519083,-0.6526622808266609,1.4682178791751994,-1.6548938430067608,8.002803128788246,3.3800048828125,-0.5618044483845779,0.2869979858398324,-4.836062937030704,5.4100589087103685,-2.2745324755954357,2.8485284472751005,4.100006103515625,30.15334146094199,-39.09042478403052,2.5615304614352694,10,0.9950027465820312,2.3699989318847656,3.272502899169922,-2.4199981689453125,24.830001831054688,2,0.196133681346917,1.84975174725657,131.82000732421878,1.666656693643731,133.52999877929688,-1.2615350305761663,133.32000732421878,0.196133681346917 8746,2020-10-15,131.80000305175778,132.89999389648438,129.72999572753906,130.47000122070312,91600.0,0.003120508897282548,-1.2562161633823314,-3.694443267070662,63.81772285434419,60.48864097196751,1.0862958727103376,-1.3492145806037286,1.2180108107507408,-2.0453040582258666,7.8267533472509925,3.1699981689453125,0.226584408120857,0.8350013732909929,-4.038588856152643,5.708591602734629,-1.6017937414308392,3.271796488012825,3.572602233886755,37.13805930381525,-30.2327095305154,2.4367951147218205,10,0.7549972534179972,0.2349967956543253,3.5399971008301065,-2.830001831054659,19.449996948242216,3,0.19377839677365793,1.3636392737671594,131.38999938964844,1.84975174725657,131.82000732421878,1.666656693643731,133.52999877929688,0.19377839677365793 8747,2020-10-16,131.07000732421878,132.25,130.66000366210938,131.5,71000.0,-0.005538662447923781,-1.543994140625,-0.3233023186443645,53.53124550980527,61.71674641821355,1.7739637495882334,-0.740677870417727,2.118734137990259,-1.4346834584131614,8.286567143621271,1.589996337890625,0.734919944197884,0.15800552368168042,-4.6852002908655095,5.0012113382288845,-2.2635973835919287,2.5796084309552896,4.187545758056615,31.868378779902162,-32.560606142925565,2.4216029072736003,10,1.4849929809570028,0.4299964904784872,4.734992980957003,-2.1000061035156534,21.599990844726534,4,0.230563700871405,-1.2562161633823314,131.80000305175778,1.3636392737671594,131.38999938964844,1.84975174725657,131.82000732421878,0.230563700871405 8748,2020-10-19,128.74000549316406,132.6199951171875,128.67999267578122,131.71000671386722,83300.0,-0.017776773486333552,-1.550141228988456,6.9070972320800115,47.24479345427373,62.243943095875245,3.8522135140613045,1.7590582951691545,4.5427161581575035,0.886684276764413,7.751556360538197,3.9400024414062784,0.8967101228689103,-2.222496414184576,-6.9455752676933,2.500582439324134,-4.584035840938924,0.13904301256977192,6.404796429809579,1.2878276871498304,-61.10195557372829,2.361539426754358,10,3.3449935913085938,2.759998321533203,7.239997863769531,0.2299957275390625,27.599990844726562,0,0.27543879091228574,-1.543994140625,131.07000732421878,-1.2562161633823314,131.80000305175778,1.3636392737671594,131.38999938964844,0.27543879091228574 8749,2020-10-20,129.67999267578122,130.86000061035156,128.10000610351562,129.97999572753906,87400.0,0.007301438111769087,1.6795896448279692,0.10101108702130925,46.76385780475606,62.087377482337416,2.704367474120687,1.1995449648085241,3.623171681414277,-0.03707873623361024,7.02280274707257,2.7599945068359375,1.0750128590624115,-1.4850090026855867,-5.546369980615509,2.576351975244336,-3.515689491650562,0.5456714862793888,5.206216877304712,32.24466408823893,-27.72827010490652,2.030680488964965,10,2.115013122558622,1.5800056457519815,6.367509841918974,-0.7099914550780966,24.01000976562503,1,0.2658081675473498,-1.550141228988456,128.74000549316406,-1.543994140625,131.07000732421878,-1.2562161633823314,131.80000305175778,0.2658081675473498 8750,2020-10-21,131.57000732421878,132.22999572753906,129.8800048828125,129.8800048828125,54700.0,0.014574450610610912,-1.781050236556033,-5.6332841666238425,48.50089346265229,61.36590799843091,0.5106205055327848,-0.350894869120026,1.7872668276545198,-1.9393126217122472,6.198165915793822,2.550003051757841,1.243613599580101,0.1780052185058878,-3.387466579743972,3.7434770167557474,-1.604730680619042,1.9607411176308176,2.9090300218929315,72.29187594573003,15.483405026632461,1.782735899124929,10,0.22499847412106533,-0.45500564575198155,4.48999595642087,-2.6000061035156534,21.899993896484347,2,0.20863415231557325,1.6795896448279692,129.67999267578122,-1.550141228988456,128.74000549316406,-1.543994140625,131.07000732421878,0.20863415231557325 8751,2020-10-22,134.97999572753906,135.00999450683594,131.86000061035156,132.1199951171875,59900.0,0.02591767282430335,1.1575314190160164,1.6923056087254582,58.66951181452703,59.96394564315486,-3.038630816711958,-3.388002012253878,-1.5404445606159811,-5.3039733334619825,5.881748091400202,3.439987182617159,1.509289039491449,3.2409934997558594,-0.30165944145656454,6.783646440968283,1.4696670291496616,5.012319970362057,-6.8799896240234375,99.56586353629102,43.63972343294621,1.771326470606207,10,-3.4249954223632812,-4.399997711181641,2.270008087158203,-6.0099945068359375,10.410003662109375,3,0.15735669110582595,-1.781050236556033,131.57000732421878,1.6795896448279692,129.67999267578122,-1.550141228988456,128.74000549316406,0.15735669110582595 8752,2020-10-23,136.99000549316406,137.52000427246094,134.00999450683594,136.47999572753906,69700.0,0.014891167797058236,3.4713291606733274,0.17832505481958888,62.89713873014514,57.492243542500404,-4.999003018502918,-5.017305312046432,-3.4340978697309765,-7.299458548514792,5.809936307025823,3.510009765625,1.617505058442191,4.846002960205084,0.8515313853399107,8.840474535070257,2.8487671727725115,6.843238747637656,-8.751799621582023,94.37368490108511,40.64864179962244,1.9972357874325815,10,-4.180000305175781,-5.780002593994141,0.2449951171875,-8.020004272460938,7.54998779296875,4,0.10409514515675755,1.1575314190160164,134.97999572753906,-1.781050236556033,131.57000732421878,1.6795896448279692,129.67999267578122,0.10409514515675755 8753,2020-10-26,135.94999694824222,136.49000549316406,134.25999450683594,135.22999572753906,109100.0,-0.007591857093353749,1.4777647796822813,1.4117400670177676,59.38809228502003,56.231359970653195,-4.000290937311718,-3.7298421256408005,-2.2977347193396156,-6.277171537443024,6.423136344018684,2.730010986328125,1.5534284151870565,3.527494812011753,-0.7179418767146615,7.772931500738167,1.4047764676485315,5.650213156374974,-7.34051914062502,83.33325234186852,29.577162633408406,2.1227183443632125,10,-3.1399917602539347,-4.739994049072294,0.6425018310546591,-6.979995727539091,5.710006713867159,0,0.12298640379571757,3.4713291606733274,136.99000549316406,1.1575314190160164,134.97999572753906,-1.781050236556033,131.57000732421878,0.12298640379571757 8754,2020-10-27,136.05000305175778,138.97000122070312,134.42999267578122,136.55000305175778,237900.0,0.0007356094575980965,-1.427798585101971,-0.6944432670707139,56.988552034488336,55.31131199444578,-3.8411047307203603,-3.4806179687380734,-2.28211855394116,-6.499242013343832,7.0801442282760085,4.540008544921903,1.282840656138717,3.2925010681152003,-0.9893274465120783,7.574329582742479,1.1515868108015468,5.433415325428854,-7.084104185546835,67.87679488083337,16.968138500421787,2.1409142573136455,10,-2.514999389648409,-4.1150016784667685,-1.645004272460909,-7.080001831054659,7.889999389648466,1,0.14913629423744945,1.4777647796822813,135.94999694824222,3.4713291606733274,136.99000549316406,1.1575314190160164,134.97999572753906,0.14913629423744945 8755,2020-10-28,132.41000366210938,135.8699951171875,131.52999877929688,134.1199951171875,624900.0,-0.02675486444688746,-1.5014379314893804,3.41998291015625,46.33264947268106,53.36852606314987,-0.04604391458332202,0.3356851765792044,1.4255303941310729,-3.0594380733255377,7.762381512233341,4.520004272460909,0.7467749019940015,-0.44849853515626137,-4.588125494552742,3.691128424240219,-2.5183120148545015,1.6213149445419788,-2.843858654628889,11.82801873713053,-33.733761768955,2.069813479698235,10,1.125,-0.060001373291015625,0.5674972534179688,-3.44000244140625,13.699996948242188,2,0.16071292342533483,-1.427798585101971,136.05000305175778,1.4777647796822813,135.94999694824222,3.4713291606733274,136.99000549316406,0.16071292342533483 8756,2020-10-29,136.22999572753906,136.78999328613278,131.02999877929688,131.33999633789062,127600.0,0.028849724037299573,-1.0907441921003045,-2.85966305569932,56.41814873921468,53.689293088639815,-3.5442759470720375,-3.3139791690359743,-2.2903779565668287,-6.958851858945479,8.424229549191336,5.759994506835909,0.612201332834843,3.1554939270019418,-1.2198588480752335,7.530846702079117,0.9678175394633399,5.343170314540544,-6.099619347265218,65.49112530652093,19.06247359699816,2.1876763875385885,10,-2.6949920654296875,-3.5349960327148438,-3.5199928283691406,-7.2599945068359375,11.57000732421875,3,0.12655073063089706,-1.5014379314893804,132.41000366210938,-1.427798585101971,136.05000305175778,1.4777647796822813,135.94999694824222,0.12655073063089706 8757,2020-10-30,135.57000732421878,138.57000732421878,134.39999389648438,135.55000305175778,144000.0,-0.004844662879093575,-2.5948041698181705,0.004090853774612134,54.411784117128484,54.485625384512566,-2.4348887251911435,-2.545049519069522,-1.5705143876361092,-6.347801602712053,9.009121732838725,4.170013427734403,0.5942319323293077,2.343505096435564,-2.16150061618913,6.848510809060258,0.09100224012320268,4.596007952747925,-4.90925345351917,57.17893134700126,10.800522889275292,2.252502856312348,10,-2.0350036621094034,-2.865005493164091,-2.8600044250488565,-6.600006103515653,14.989990234374972,4,0.0724348420365939,-1.0907441921003045,136.22999572753906,-1.5014379314893804,132.41000366210938,-1.427798585101971,136.05000305175778,0.0724348420365939 8758,2020-11-02,137.91999816894528,138.24000549316406,135.47000122070312,136.30999755859378,117700.0,0.017334150016725003,1.4622093220396455,80.48283752837258,62.83668403831396,56.271494966019,-3.738945930590887,-4.7453292921303785,-3.8282200784905456,-8.56590715873557,9.622853939973014,2.7700042724609375,0.6478217110693265,4.4439956665038665,-0.5210949242930951,9.409086257300828,1.9614503711053715,6.9265409619023615,-6.889999389648409,86.77578427076811,36.14848152258202,2.4825452953984812,11,-3.4949951171874716,-4.384994506835909,-5.3299980163573935,-8.949996948242159,13.750000000000028,0,0.04799880514121213,-2.5948041698181705,135.57000732421878,-1.0907441921003045,136.22999572753906,-1.5014379314893804,132.41000366210938,0.04799880514121213 8759,2020-11-03,142.97000122070312,144.0,138.22000122070312,139.16999816894528,108900.0,0.03661545184746773,-1.0280708329429402,2.3602494479354266,70.40170201692463,58.704918138715925,-7.493533792478047,-9.482082878950422,-8.836574509151546,-13.49547373778691,10.341821955320235,6.080001831054716,1.0539414160372473,8.986499023437489,2.470895809225766,15.502102237649211,5.728697416331613,12.244300630543364,-11.463602294921884,92.05860692092489,37.23698405433477,3.2578016071058635,11,-5.4550018310546875,-6.9199981689453125,-10.452499389648438,-14.0,9.389999389648438,1,-0.009162744263892852,1.4622093220396455,137.91999816894528,-2.5948041698181705,135.57000732421878,-1.0907441921003045,136.22999572753906,-0.009162744263892852 8760,2020-11-04,141.5399932861328,144.13999938964844,140.7899932861328,142.13999938964844,72900.0,-0.010002153755058085,-2.1904727304433753,-0.15789621622489713,66.56461268099072,59.582151568323,-5.029458158534965,-7.848835056686909,-7.360688712608152,-11.988527263445633,11.202254068115375,3.350006103515625,1.750761725795769,7.171991729736334,-0.16612929951349997,14.510112758986153,3.502931215111431,10.841052244361236,-9.034106274414057,80.1677651985563,22.154669518713533,3.6690605146249107,11,-3.9549942016601562,-5.419990539550781,-9.289993286132812,-12.569992065429688,11.0,2,0.01695640291872591,-1.0280708329429402,142.97000122070312,1.4622093220396455,137.91999816894528,-2.5948041698181705,135.57000732421878,0.01695640291872591 8761,2020-11-05,142.83999633789062,144.42999267578125,141.11000061035156,142.16000366210938,93300.0,0.009184704771956431,-1.3884845490970965,-1.1333095976806877,69.63628384095836,60.330945469524465,-5.696295540917902,-8.895288302062852,-8.506238683167084,-13.237101503181322,12.001757986318104,3.3199920654296875,2.5011239417152353,8.021495056152332,-0.22732429110035923,16.270314403405024,3.8970853825259724,12.145904729778692,-9.170698088378913,84.14759191025458,21.88439045947267,4.124409673626349,11,-5.1100006103515625,-6.5749969482421875,-10.589996337890625,-13.8699951171875,9.419998168945312,3,0.022892777627392835,-2.1904727304433753,141.5399932861328,-1.0280708329429402,142.97000122070312,1.4622093220396455,137.91999816894528,0.022892777627392835 8762,2020-11-06,139.3800048828125,148.0,138.14999389648438,147.1199951171875,137400.0,-0.0242228475481997,1.0736854954769737,-11.38246117942734,67.10611337921448,61.18850336887941,-2.080407082981452,-5.225956552248363,-5.037134496516558,-9.726437683596941,12.876558570178704,9.850006103515625,3.080268227874967,4.258503723144543,-4.201059540480259,12.71806698676933,0.028722091332156197,8.488285354956929,-4.419423302148431,31.205140008232195,-37.16944463008487,4.229781631812394,11,0.1349945068359375,-1.3300018310546875,-8.070003509521484,-10.410003662109375,14.25,4,0.0604103736115138,-1.3884845490970965,142.83999633789062,-2.1904727304433753,141.5399932861328,-1.0280708329429402,142.97000122070312,0.0604103736115138 8763,2020-11-09,159.52000427246094,162.27000427246094,147.33999633789062,147.33999633789062,266600.0,0.14449704896037052,-1.4515596401533897,-1.5736464214743084,79.66203756088737,63.7077795384793,-20.702484722458024,-24.57920430282013,-24.97764830965724,-29.679615207956772,14.347183701311945,22.889999389648438,3.7982848386664614,23.099002838134766,9.342396345290808,36.85560933097872,16.220699591712787,29.977306084556744,-22.733904113089835,88.59867820480297,15.007255077099202,6.878303246421981,11,-12.870002746582031,-14.334999084472656,-27.957504272460938,-30.550003051757812,-5.57000732421875,0,-0.05616854610010824,1.0736854954769737,139.3800048828125,-1.3884845490970965,142.83999633789062,-2.1904727304433753,141.5399932861328,-0.05616854610010824 8764,2020-11-10,162.44000244140625,163.55999755859375,151.3000030517578,160.88999938964844,158400.0,0.018304902775440945,5.469665554128537,0.1272579673251661,80.07013753425285,67.45638932309839,-21.775295814062673,-26.44337569552704,-27.6188528081521,-32.35846812258083,16.74648896786927,12.259994506835938,4.433201745184334,24.48800125122071,6.67109551832101,42.30490698412039,15.579548384770874,33.396454117670544,-24.290008544921875,95.59230635272358,20.93445598741964,8.908452866449844,11,-15.145004272460938,-16.610000610351562,-30.667499542236328,-33.470001220703125,-8.040008544921875,1,-0.0663014289004692,-1.4515596401533897,159.52000427246094,1.0736854954769737,139.3800048828125,-1.3884845490970965,142.83999633789062,-0.0663014289004692 8765,2020-11-11,157.16000366210938,162.44000244140625,156.44000244140625,162.44000244140625,106000.0,-0.032504301280107506,1.272727798167789,-3.406444118486725,70.84587331475706,69.05946983149198,-14.097842155138437,-20.167776078333503,-22.09858022515732,-26.858872696807822,19.354574567419096,6.0,5.173856690930904,17.91950225830078,-1.5499499402073127,37.38895445680889,8.18477615904672,27.654228357554842,-14.436209106445318,74.81309337224594,3.169374220302288,9.734726099254052,11,-8.180007934570312,-11.330001831054688,-24.88250160217285,-28.19000244140625,-2.480010986328125,2,-0.030542141383998134,5.469665554128537,162.44000244140625,-1.4515596401533897,159.52000427246094,1.0736854954769737,139.3800048828125,-0.030542141383998134 8766,2020-11-12,157.33999633789062,157.6199951171875,154.67999267578125,156.16000366210938,112600.0,0.001145282970139272,2.379332117300407,-0.22348351299020316,69.80727936902201,70.77008041503571,-12.257479458099851,-19.32718579183785,-22.14311926685457,-26.825413248230007,21.894448621044045,2.94000244140625,6.075508318011316,16.822495269775402,-3.9020088668190454,37.54699940636985,6.460243201478164,27.18474733807264,-10.865685241699225,75.52144697256301,6.473959641297668,10.362252068297225,11,-7.8249969482421875,-11.509994506835938,-25.057493209838867,-28.3699951171875,-3.339996337890625,3,-0.030507202005075174,1.272727798167789,157.16000366210938,5.469665554128537,162.44000244140625,-1.4515596401533897,159.52000427246094,-0.030507202005075174 8767,2020-11-13,161.2899932861328,161.3000030517578,155.3800048828125,158.3699951171875,83100.0,0.02510484962615278,3.0271853931709547,2.4745900791392956,73.34194100456193,71.93733118906327,-13.606264712383506,-22.026399517647405,-25.94056353580254,-30.45043981318969,24.685074696756004,5.9199981689453125,7.718667287615176,19.261492919921864,-2.918289281758547,41.441275121602274,8.171601819081644,30.351384020762083,-11.740258626708993,86.00490689505304,17.989331746378568,11.089891100840207,11,-10.43499755859375,-15.459991455078125,-28.38749122619629,-32.31999206542969,-7.4399871826171875,4,-0.055986106734330465,2.379332117300407,157.33999633789062,1.272727798167789,157.16000366210938,5.469665554128537,162.44000244140625,-0.055986106734330465 8768,2020-11-16,164.1999969482422,166.27000427246094,162.57000732421875,164.0,171600.0,0.018042059540215538,-1.418312647415216,0.06849214851200586,74.65406441570221,72.40981590003855,-13.853236655442942,-23.340287414700555,-28.737458923547337,-33.01988288691638,27.06758484799995,4.980010986328125,9.053251926997234,20.39849700927735,-2.947182735029344,43.74417675358404,8.725657137123989,32.07133688143071,-12.128414966967767,86.17229689095828,17.389856695090813,11.672839872153348,11,-11.989997863769531,-17.014991760253906,-31.137495040893555,-32.38499450683594,-7.8699951171875,0,-0.06437266907356565,3.0271853931709547,161.2899932861328,2.379332117300407,157.33999633789062,1.272727798167789,157.16000366210938,-0.06437266907356565 8769,2020-11-17,164.14999389648438,165.6699981689453,159.91000366210938,162.25999450683594,100500.0,-0.0003045252904211315,1.3367080066730013,9.450141145952545,79.66355919586424,73.86525440169117,-11.714841586161583,-21.687394297042005,-28.497482174470633,-32.57042713697501,29.1064430517712,5.7599945068359375,10.667799752377164,18.62499389648437,-5.410435271768733,42.66042306473747,6.607279312357832,30.642708480610906,-9.23872745697264,81.70829806085868,5.4851570562811105,12.017714584126551,11,-11.939994812011719,-16.964988708496094,-30.99749183654785,-32.334991455078125,-7.54998779296875,1,-0.06213827187026566,-1.418312647415216,164.1999969482422,3.0271853931709547,161.2899932861328,2.379332117300407,157.33999633789062,-0.06213827187026566 8770,2020-11-18,159.02000427246094,164.9499969482422,159.02000427246094,164.9499969482422,71400.0,-0.03125184169826101,1.0,-3.1375632755544434,70.79002212122074,73.99344754394255,-4.296364390072085,-15.173426837195677,-23.199685221244295,-27.168790202073637,31.715342098945808,5.92999267578125,11.90631331287716,12.122504425048817,-11.691609107165846,35.936617957263465,0.21544765894148554,24.029561191156148,-1.8369902663593507,37.44613679181319,-38.476615903292384,11.907056766107324,11,-6.810005187988281,-11.834999084472656,-25.9475040435791,-27.205001831054688,-2.8300018310546875,2,-0.029053013783478132,1.3367080066730013,164.14999389648438,-1.418312647415216,164.1999969482422,3.0271853931709547,161.2899932861328,-0.029053013783478132 8771,2020-11-19,156.22000122070312,158.44000244140625,155.74000549316406,158.44000244140625,86000.0,-0.017607866787378246,1.4324283455907623,0.37436829049888326,68.12993901305208,74.10720594770228,0.6718384707284031,-11.278860651862487,-20.176810303021767,-24.15169947077976,34.06365497165531,3.279998779296875,12.488630496135158,8.260501098632801,-15.207763033505472,31.72876523077106,-3.4736309674363213,19.994633164701924,10.050003051757812,7.713465426720677,-67.66465709636087,11.734132066069131,11,0.5849990844726562,-9.034996032714844,-23.14750099182129,-24.05500030517578,-2.160003662109375,3,-0.009857947336373352,1.0,159.02000427246094,1.3367080066730013,164.14999389648438,-1.418312647415216,164.1999969482422,-0.009857947336373352 8772,2020-11-20,151.25,155.10000610351562,150.3699951171875,154.8800048828125,192900.0,-0.03181411587420002,1.3243255402426406,1.6351364354938485,61.188520737432256,72.05459296731837,8.384374753119744,-5.466005077561931,-14.98519085653146,-18.946599024851935,35.331587093196774,5.850006103515625,13.277999443920407,2.577500152587902,-20.34772133587387,25.502721641049675,-8.885110591642984,14.040110896818788,14.809404296874987,5.5346187176290735,-65.57616942928881,11.462610744230885,11,7.069999694824219,-4.064994812011719,-18.954999923706055,-18.459999084472656,2.899993896484375,4,0.018181818181818077,1.4324283455907623,156.22000122070312,1.0,159.02000427246094,1.3367080066730013,164.14999389648438,0.018181818181818077 8773,2020-11-23,152.6699981689453,152.97000122070312,149.6199951171875,152.97000122070312,161000.0,0.009388417645919356,21.33314683891969,0.08264535763526919,58.6700028340875,69.67680022285555,6.582767100524819,-5.8701210885739386,-16.202798410545427,-20.108878613183606,36.60933108672151,3.350006103515625,13.99054976515069,3.1614982604980355,-19.017569382435482,25.340565903431568,-7.928035560968738,14.251032081964809,12.761829760742188,19.00313066559681,-47.41484448612948,11.089533821466764,11,5.275001525878906,-5.484992980957031,-20.64249610900879,-19.034996032714844,2.6999969482421875,0,0.007729140949255253,1.3243255402426406,151.25,1.4324283455907623,156.22000122070312,1.0,159.02000427246094,0.007729140949255253 8774,2020-11-24,156.33999633789062,157.25999450683594,149.8699951171875,154.64999389648438,196100.0,0.024038764740692997,3.1869699406074123,-5.633284166624281,62.71915503308127,68.77383152489159,2.186411223803816,-8.371306057510509,-19.62294300489893,-23.51971454762139,37.48601693436167,7.3899993896484375,15.264249221493628,5.816996765136707,-15.613583754141729,27.247577284415144,-4.898293494502525,16.53228702477594,8.14312162304688,43.83561916535529,-19.982093056634177,10.715290259639222,11,1.6050033569335938,-9.154991149902344,-24.547494888305664,-22.704994201660156,-4.1100006103515625,1,-6.392802270727138e-05,21.33314683891969,152.6699981689453,1.3243255402426406,151.25,1.4324283455907623,156.22000122070312,-6.392802270727138e-05 8775,2020-11-25,153.69000244140625,155.30999755859375,148.77000427246094,155.30999755859375,680900.0,-0.016950198020710294,7.074090121317158,-0.9585756076420239,59.11306222759471,67.5855851758441,4.796863423724773,-4.263940608126802,-16.744868369938047,-20.60050390812313,39.40093774148061,7.5699920654296875,13.828076606703803,2.1030029296875057,-17.583160153884677,21.78916601325969,-7.740078612098586,11.946084471473597,9.90132814890626,50.878997937617264,-9.938866146260771,9.84308154178609,11,3.8300018310546875,-5.614997863769531,-22.162500381469727,-19.920001983642578,-3.7700042724609375,2,0.01893424175862579,3.1869699406074123,156.33999633789062,21.33314683891969,152.6699981689453,1.3243255402426406,151.25,0.01893424175862579 8776,2020-11-27,153.47000122070312,155.02000427246094,150.94000244140625,154.80999755859375,38400.0,-0.0014314608446115429,3.6363399916770702,0.8271607263959009,62.51554613420366,66.38265241247096,4.928455220837776,-2.8313004301150784,-16.255954906484817,-20.09961313378804,41.16714185175671,4.0800018310546875,12.010815827001892,1.0210014343261662,-17.296008613945276,19.338011482597608,-8.13750358980954,10.179506458461873,8.93562326418126,55.35927390366643,-8.824176323357115,9.158505024135719,11,4.0500030517578125,-4.819999694824219,-22.014997482299805,-19.674999237060547,0.0,4,0.017723341363577116,7.074090121317158,153.69000244140625,3.1869699406074123,156.33999633789062,21.33314683891969,152.6699981689453,0.017723341363577116 8777,2020-11-30,145.38999938964844,153.0,145.24000549316406,153.0,213500.0,-0.05264873764765887,1.0394202061640692,5.6791204536655355,34.02666615148539,61.8684970497802,11.751669676453702,6.347554052315047,-7.917048859837678,-11.73670986928488,42.12911107512022,8.229995727539062,10.839972971034797,-7.550000000000011,-24.432214616013624,9.332214616013601,-15.991107308006804,0.8911073080067808,15.924775478242083,1.247870495669902,-57.37499076920426,8.441107308006803,11,10.06500244140625,3.2600021362304688,-14.322500228881836,-11.46999740600586,8.960006713867188,0,0.05963269967220741,3.6363399916770702,153.47000122070312,7.074090121317158,153.69000244140625,3.1869699406074123,156.33999633789062,0.05963269967220741 8778,2020-12-01,144.5399932861328,147.10000610351562,143.5500030517578,146.86000061035156,140600.0,-0.005846386320131902,1.5356998833800177,0.3048629616485105,28.771330551571353,56.21380497819211,10.638365561067047,8.136083918670295,-6.670830739820758,-10.634454215950143,43.027596893787205,3.5500030517578125,9.673767415118817,-8.731005859374989,-24.60260915597479,7.140597437224812,-16.66680750767489,-0.7952042110750881,15.167304644285053,7.220939835147101,-44.79535159720373,7.935801648299899,12,9.710006713867188,4.110008239746094,-12.529989242553711,-10.619991302490234,9.900009155273438,1,0.06648679297588944,1.0394202061640692,145.38999938964844,3.6363399916770702,153.47000122070312,7.074090121317158,153.69000244140625,0.06648679297588944 8779,2020-12-02,141.66000366210938,143.89999389648438,140.27000427246094,143.89999389648438,102500.0,-0.019925209338581995,2.241076294277929,0.9655099839520139,30.508038116290763,51.73802897764433,11.16698529056734,11.502646442871168,-3.3522259657987377,-7.515922159052252,42.501217425864894,4.269989013671875,7.720995595370653,-11.545495605468744,-27.605782431317493,4.514791220380005,-19.575639018393105,-3.515352192544384,16.108418882869273,9.242021344052368,-38.24278726750256,8.030143412924371,12,7.694999694824219,6.989997863769531,-9.649999618530273,-7.740001678466797,11.379989624023438,2,0.09678096216755372,1.5356998833800177,144.5399932861328,1.0394202061640692,145.38999938964844,3.6363399916770702,153.47000122070312,0.09678096216755372 8780,2020-12-03,143.94000244140625,145.2899932861328,140.27999877929688,141.72999572753906,121600.0,0.01609486601973531,1.0407357799248558,-0.9866144414168937,33.994268292327305,47.94517667534158,7.289502640620469,9.920287681295633,-5.2032056545757825,-9.576666788592945,42.003824304002656,5.0099945068359375,5.262394244503071,-9.385497283935536,-25.111160257799668,6.340165689928597,-17.2483287708676,-1.5226657970034694,11.378641545419924,24.881343518273304,-18.269793105260213,7.862831486932065,12,4.8249969482421875,4.709999084472656,-11.204999923706055,-10.020000457763672,10.349990844726562,3,0.057593394091454364,2.241076294277929,141.66000366210938,1.5356998833800177,144.5399932861328,1.0394202061640692,145.38999938964844,0.057593394091454364 8781,2020-12-04,146.11000061035156,147.77000427246094,143.8300018310547,144.5399932861328,79500.0,0.015075713020281878,-1.635461745733649,0.7104083957606933,31.06287704411878,44.59788293164008,3.949967010817005,8.440584080957194,-6.942683843633802,-11.546257034588848,41.571216567284985,3.94000244140625,2.438823592655268,-7.378999328613276,-22.708649035456716,7.950650378230165,-15.043824182034996,0.2858255248084447,7.101833816463483,45.8758703685724,7.808967442623121,7.664824853421723,12,2.654998779296875,2.5400009155273438,-13.167497634887695,-12.189998626708984,4.910003662109375,4,0.026076227107508565,1.0407357799248558,143.94000244140625,2.241076294277929,141.66000366210938,1.5356998833800177,144.5399932861328,0.026076227107508565 8782,2020-12-07,147.8000030517578,147.8300018310547,144.0800018310547,146.6199951171875,94200.0,0.011566644544155347,5.048360302713345,0.7515939042879913,28.89861029524944,41.28995042732474,1.9211465387107012,7.8143773197785436,-8.20105436946568,-13.053529013070715,40.484549636046125,3.75,0.4186131173292438,-6.109996795654297,-20.222308600516584,8.00231500920799,-13.166152698085455,0.9461591067768609,3.5999751534476445,99.60319062189677,64.82793049871785,7.056155902431146,12,0.964996337890625,2.5349960327148438,-14.685001373291016,-13.880001068115234,4.160003662109375,0,0.03836263905190673,-1.635461745733649,146.11000061035156,1.0407357799248558,143.94000244140625,2.241076294277929,141.66000366210938,0.03836263905190673 8783,2020-12-08,150.55999755859375,151.2899932861328,145.2100067138672,146.5800018310547,173700.0,0.018673846074748868,1.2352944476389494,3.3728550554097216,33.6540727444913,38.060496839703625,-1.3070808283914914,4.583713289580032,-10.536480947877408,-15.608737215041629,37.96710154374625,6.079986572265625,-1.3197640764672087,-2.9020019531249943,-16.832156038034356,11.028152131784367,-9.867078995579675,4.063075089329686,-10.289993286132812,93.37571274677862,61.8712025117345,6.965077042454687,12,-2.7699966430664062,0.31000518798828125,-17.43999481201172,-16.639995574951172,0.3600006103515625,1,0.025172745791570028,5.048360302713345,147.8000030517578,-1.635461745733649,146.11000061035156,1.0407357799248558,143.94000244140625,0.025172745791570028 8784,2020-12-09,151.6699981689453,152.30999755859375,149.9199981689453,151.82000732421875,114300.0,0.007372480262691106,3.230126257511309,-0.03769078299141596,40.21303795884067,35.9604941431754,-3.519274280799209,2.767364892249219,-11.167056635398296,-16.484021847481472,35.27278008199717,2.3899993896484375,-2.283755158954932,-1.2535011291503793,-14.540144589049959,12.0331423307492,-7.896822859100183,5.389820600799425,-11.17959411621095,94.67997128353953,61.28627689802363,6.643321729949794,12,-4.024993896484375,0.5400009155273438,-17.68999481201172,-17.749996185302734,0.2299957275390625,2,0.01826336326170086,1.2352944476389494,150.55999755859375,5.048360302713345,147.8000030517578,-1.635461745733649,146.11000061035156,0.01826336326170086 8785,2020-12-10,152.36000061035156,153.02000427246094,148.47000122070312,151.3800048828125,83000.0,0.00454936671547701,2.9565191431206173,-6.532906113315024,44.554173241568165,33.96478604399368,-4.9369507932888155,1.791153609717128,-11.393258783476767,-16.95526713005006,32.32130093159192,4.5500030517578125,-3.1604743632140355,-0.32349853515626137,-13.460495777775463,12.81349870746294,-6.891997156465862,6.24500008615334,-11.396812817382823,92.81824279898252,53.85559243498729,6.568498621309605,12,-5.714996337890625,-0.15000152587890625,-15.577499389648438,-17.90999984741211,-2.9499969482421875,3,0.0044630655884563275,3.230126257511309,151.6699981689453,1.2352944476389494,150.55999755859375,5.048360302713345,147.8000030517578,0.0044630655884563275 8786,2020-12-11,152.5399932861328,153.0399932861328,150.35000610351562,150.8300018310547,52900.0,0.0011813643676832353,-1.0149845696651045,1.7448968470221877,52.10439508193702,35.97342259182164,-5.881210528723699,1.2997579835381998,-11.14679885578596,-16.92169782363362,29.810791169543926,2.6899871826171875,-4.700875350543214,0.09649429321288494,-12.856407718459536,13.049396304885306,-6.379956712623311,6.572945299049081,-10.853396504394539,94.4196375352945,49.11236676744514,6.4764510058362035,12,-5.8849945068359375,-0.32999420166015625,-15.687492370605469,-18.01999282836914,-1.079986572265625,4,0.011472401186732428,2.9565191431206173,152.36000061035156,3.230126257511309,151.6699981689453,1.2352944476389494,150.55999755859375,0.011472401186732428 8787,2020-12-14,152.25999450683594,155.58999633789062,151.99000549316406,153.10000610351562,83500.0,-0.0018355761873651844,-4.217417264675638,-0.49123730658718967,49.30531353705287,38.254976256875146,-5.05590251698078,0.9155037412634215,-10.454795908093331,-16.462724796419423,26.99103239455287,3.5999908447265625,-5.895569530251947,0.2679954528808537,-11.99783302093249,12.533823926694197,-5.864918784025804,6.400909689787511,-9.6651260047461,67.91902543575058,18.487836789344456,6.132914236906667,12,-4.329994201660156,-0.04999542236328125,-15.262496948242188,-17.59499740600586,0.8300018310546875,0,-0.008143900427628914,-1.0149845696651045,152.5399932861328,2.9565191431206173,152.36000061035156,3.230126257511309,151.6699981689453,-0.008143900427628914 8788,2020-12-15,153.6300048828125,154.42999267578125,150.9199981689453,153.58999633789062,79100.0,0.00899783544859556,3.2805225255401105,-0.047628562605583916,45.02022729490353,39.86744172116545,-5.588595798859075,-1.3565362680603812,-11.401282813643604,-17.612043101618923,23.555929967605977,3.5099945068359375,-7.3209952468068025,2.1665054321289006,-8.717589362358439,13.05060022661624,-3.275541965114769,7.60855282937257,-9.735623597142592,72.47201124693538,21.410466645755278,5.442047397243675,12,-5.69500732421875,-0.3600006103515625,-14.847503662109375,-17.180004119873047,3.2599945068359375,1,-0.010870260469100224,-4.217417264675638,152.25999450683594,-1.0149845696651045,152.5399932861328,2.9565191431206173,152.36000061035156,-0.010870260469100224 8789,2020-12-16,153.9499969482422,155.47999572753906,152.38999938964844,153.5399932861328,83500.0,0.002082874798277734,-1.2804472922602224,10.247902364607171,50.52249721717106,41.703911601703645,-4.449868570198674,-2.6138824059060823,-11.281755237309596,-17.732789383942503,20.80908819730119,3.089996337890625,-6.395226995601092,2.9964973449706918,-6.2114540152500695,12.204448705191453,-1.6074783351396889,7.600473025081072,-8.886054157350202,76.9662849109332,24.812505145913278,4.6039756801103815,12,-4.239997863769531,-0.67999267578125,-8.032493591308594,-10.364994049072266,10.960006713867188,2,-0.019681707303414564,3.2805225255401105,153.6300048828125,-4.217417264675638,152.25999450683594,-1.0149845696651045,152.5399932861328,-0.019681707303414564 8790,2020-12-17,154.39999389648438,154.75999450683594,153.11000061035156,154.33999633789062,59700.0,0.0029230071917019096,3.2307602018858326,0.14633420171194642,51.8518383478933,44.01379619101193,-3.643201193670137,-3.6129852050527234,-11.311146616417886,-17.913754938391065,18.17661665374014,1.649993896484375,-5.08091225565812,3.67749481201173,-4.887769798019406,12.242759422042866,-0.6051374930038378,7.960127117027298,-8.283445750892525,77.28998742021153,24.48658060582298,4.282632305015567,12,-4.564994812011719,-1.1299896240234375,-7.837493896484375,-10.169994354248047,3.8800048828125,3,-0.016191710484626642,-1.2804472922602224,153.9499969482422,3.2805225255401105,153.6300048828125,-4.217417264675638,152.25999450683594,-0.016191710484626642 8791,2020-12-18,154.67999267578125,156.1300048828125,153.08999633789062,155.72999572753906,384200.0,0.0018134636681694793,2.286457774881849,-17.500762970498474,76.83420793052352,49.339973706042386,-2.882868909860207,-4.231209432974765,-11.157969344454614,-17.8994459589629,16.413839903406384,3.040008544921875,-3.582324694399489,4.034494018554682,-4.34842714308499,12.417415180194354,-0.15696656226515415,8.225954599374518,-7.616099710959531,72.16870751487072,12.313304980553212,4.191460580819834,12,-4.009986877441406,-1.4099884033203125,-7.274993896484375,-10.449993133544922,0.6200103759765625,4,-0.03407026935098256,3.2307602018858326,154.39999389648438,-1.2804472922602224,153.9499969482422,3.2805225255401105,153.6300048828125,-0.03407026935098256 8792,2020-12-21,154.0,154.3800048828125,150.07000732421875,152.47999572753906,77700.0,-0.004396125601108358,2.780676334968512,-1.447618909217735,77.59633574738379,54.222447373030434,-1.3755751436221146,-3.5148377674569815,-10.027329877243204,-16.88427780469135,15.594981937737709,4.6099853515625,-2.2842149069022923,3.217001342773443,-5.296858893657372,11.730861579204259,-1.0399287754419504,7.473931460988837,-5.848173605019383,64.85139041364933,-1.5932655598877687,4.256930118215401,12,-1.6999969482421875,-0.7299957275390625,-6.3274993896484375,-9.770000457763672,-1.339996337890625,0,-0.016493462896966293,2.286457774881849,154.67999267578125,3.2307602018858326,154.39999389648438,-1.2804472922602224,153.9499969482422,-0.016493462896966293 8793,2020-12-22,153.85000610351562,155.9499969482422,152.97999572753906,154.14999389648438,94700.0,-0.0009739863408075866,-1.9117537062246623,-0.19735983536615972,92.29710326015595,60.00956573984325,-0.7932319126641119,-3.448725896530391,-9.425910458854332,-16.413662713510632,15.005139100474507,2.970001220703125,-0.9400983776820624,3.008007049560547,-5.576970934386964,11.592985033508057,-1.2844819424132083,7.300496041534302,-4.740798289995183,62.37624260980793,-10.837198664759896,4.292488991973758,12,-1.5500030517578125,-0.5800018310546875,-5.50750732421875,-9.620006561279297,-0.100006103515625,1,-0.0049399397820864,2.780676334968512,154.0,2.286457774881849,154.67999267578125,3.2307602018858326,154.39999389648438,-0.0049399397820864 8794,2020-12-23,156.3300018310547,156.92999267578125,153.9499969482422,153.9499969482422,54100.0,0.016119568600279743,-1.5041929527619633,-7.933672431332655,92.40254877652669,65.32605191039418,-2.841505565395778,-6.249946801258432,-11.36122891149887,-18.562227061312257,13.872834012436625,3.079986572265625,0.5112479056091672,5.488502502441406,-3.0951290260567816,14.072134030939594,1.1966867381923123,9.7803182666905,-6.378298369219209,91.25375909746072,11.43395562302642,4.291815764249096,12,-2.8300018310546875,-3.3600006103515625,-6.632499694824219,-10.744998931884766,-1.910003662109375,2,0.0035821502720823073,-1.9117537062246623,153.85000610351562,2.780676334968512,154.0,2.286457774881849,154.67999267578125,0.0035821502720823073 8795,2020-12-24,156.60000610351562,157.19000244140625,154.5800018310547,157.19000244140625,26400.0,0.0017271430262806309,7.847514612320902,-0.24789711237626302,91.26681801428879,69.67743223621105,-2.7343625598390986,-6.630723476831577,-11.058325808472375,-18.526841443040098,12.94941769266466,2.6100006103515625,1.6747226929219607,5.613006591796875,-3.267450873401799,14.493464056995549,1.172777859197538,10.053235324396212,-5.6713421517277425,91.71352889742315,7.286096103886635,4.440228732599343,12,-2.970001220703125,-3.9900054931640625,-6.902503967285156,-11.015003204345703,-1.540008544921875,3,0.053065116441315396,-1.5041929527619633,156.3300018310547,-1.9117537062246623,153.85000610351562,2.780676334968512,154.0,0.053065116441315396 8796,2020-12-28,156.19000244140625,158.7899932861328,155.05999755859375,157.8300018310547,87800.0,-0.002618158659830172,1.0955136365389808,2.7796772358144106,86.70173213630144,73.83258985834978,-1.9580681742052661,-6.331094434955162,-10.0815846059499,-17.842985249822505,12.08304693728046,3.7299957275390625,2.4202683268163128,5.067002868652338,-4.053627469971843,14.18763320727652,0.5066876993402616,9.627318037964415,-4.259524331279437,70.1835432295139,-11.815155865719575,4.560315169312089,12,-1.7600021362304688,-6.660003662109375,-6.492500305175781,-10.604999542236328,-0.8800048828125,0,0.013381114701465524,7.847514612320902,156.60000610351562,-1.5041929527619633,156.3300018310547,-1.9117537062246623,153.85000610351562,0.013381114701465524 8797,2020-12-29,154.05999755859375,156.85000610351562,153.38999938964844,156.4600067138672,92300.0,-0.013637267747732773,1.1760994217989011,1.4634207612649912,66.20372201845751,76.18631149430021,0.5074861269988844,-3.7083820501157447,-7.374374580515507,-15.440749931040159,12.252977036217327,3.4600067138671875,2.886615858935187,2.503498077392578,-6.288043755918352,11.295039910703508,-1.892272839262887,6.899268994048043,-0.8948067167858653,18.58867960206322,-59.410949670330325,4.3957709166554615,12,0.37000274658203125,-4.529998779296875,-2.0649948120117188,-8.474994659423828,1.44000244140625,1,0.008048847934665426,1.0955136365389808,156.19000244140625,7.847514612320902,156.60000610351562,-1.5041929527619633,156.3300018310547,0.008048847934665426 8798,2020-12-30,154.14999389648438,155.47999572753906,152.72999572753906,153.86000061035156,88200.0,0.0005841642172972339,-1.1568601638373115,-0.12083007495851533,62.67893612672618,77.53702692869524,0.5576499766182792,-3.2058736037188,-6.799104875626227,-15.281574591249182,12.698814111080456,2.75,3.046876304900451,2.1129943847656136,-6.094966905702904,10.320955675234131,-1.9909862604686452,6.2169750299998725,4.6399993896484375,23.432322459133623,-50.29039647646842,4.103980645234263,12,0.28000640869140625,-4.6199951171875,-1.397491455078125,-8.564990997314453,5.20001220703125,2,-0.009665846859362004,1.1760994217989011,154.05999755859375,1.0955136365389808,156.19000244140625,7.847514612320902,156.60000610351562,-0.009665846859362004 8799,2020-12-31,155.3699951171875,156.08999633789062,152.57000732421875,153.5500030517578,67100.0,0.007914377353283486,1.1595061011856005,6.275980005261773,64.5974765974766,78.95320895642672,-0.4914198443300961,-3.5269201274383306,-7.356250420745596,-16.28557233187263,13.816120204627211,3.519989013671875,3.3869911471985006,2.647496032714855,-4.065242982354164,9.360235047783874,-0.7088734748196543,6.003865540249365,3.298798217773424,45.01598251368265,-25.205215376916108,3.3563695075345037,12,-0.9399948120117188,-5.839996337890625,-2.80499267578125,-9.784992218017578,2.410003662109375,3,-0.010426692206340293,-1.1568601638373115,154.14999389648438,1.1760994217989011,154.05999755859375,1.0955136365389808,156.19000244140625,-0.010426692206340293 8800,2021-01-04,152.22999572753906,156.33999633789062,150.69000244140625,156.33999633789062,79900.0,-0.020209818422663228,1.7493883491180717,-2.258251938796898,48.83196000285168,75.84184807557429,2.5796749117189393,0.28036309406104465,-3.637145917766418,-12.94004689591273,14.567904986418,5.649993896484375,3.7137719294682654,-0.9070030212402287,-6.212674703267282,4.398668660786825,-3.5598388622537698,1.7458328197733124,6.194846166992164,19.012284280980555,-46.15903060926938,2.65283584101353,1,2.2000045776367188,-2.6999969482421875,0.3350067138671875,-6.644992828369141,6.8400115966796875,0,0.014386142697697446,1.1595061011856005,155.3699951171875,-1.1568601638373115,154.14999389648438,1.1760994217989011,154.05999755859375,0.014386142697697446 8801,2021-01-05,149.9199981689453,151.99000549316406,149.39999389648438,150.6999969482422,102800.0,-0.015174391535346166,-1.8461551359871222,0.18978069670655237,42.35294704298394,71.92591599730764,4.630396032648122,3.046633778190369,-0.8728766634513931,-10.442096451360783,14.814755637896566,2.8300018310546875,3.782540029619156,-3.4075004577636605,-7.85503810439144,1.0400371888641189,-5.63126928107755,-1.1837316344497708,8.040753358398405,6.979911683502511,-55.4543670917067,2.2237688233138955,1,4.174995422363281,-0.3899993896484375,2.8775062561035156,-4.334995269775391,9.080001831054688,1,0.0342849483219454,1.7493883491180717,152.22999572753906,1.1595061011856005,155.3699951171875,-1.1568601638373115,154.14999389648438,0.0342849483219454 8802,2021-01-06,153.47000122070312,155.60000610351562,151.42999267578125,151.44000244140625,111700.0,0.023679316269449968,-3.0682694454782284,-2.6025666105872687,49.54232310958407,67.17538486946631,1.1145089649613453,-0.05987727039277502,-3.98278911180779,-13.77712460562691,15.349550240802154,5.6800079345703125,3.8604729761541137,-0.14099731445313068,-3.7485176323070846,3.466523003400823,-1.9447574733800934,1.662762844473832,3.805889696171846,58.64561804669979,-2.414899642661389,1.803760158926976,1,0.6249923706054688,-3.94000244140625,-0.3849983215332031,-7.884998321533203,5.0099945068359375,2,0.011989289915001367,-1.8461551359871222,149.9199981689453,1.7493883491180717,152.22999572753906,1.1595061011856005,155.3699951171875,0.011989289915001367 8803,2021-01-07,154.35000610351562,154.6999969482422,152.2100067138672,154.0,53800.0,0.00573405144857575,3.742893681334651,0.1724169034411221,51.10867323764727,62.58717647625749,0.34965807290868156,-0.6760471228358824,-4.369876229294675,-14.43996429876492,15.341250765779455,2.489990234375,3.412333950218027,0.5495071411132812,-2.769870749119548,3.8688850313461103,-1.1101818040031333,2.2091960862296958,2.2958130517280892,71.32579921727277,11.77009340580944,1.6596889451164214,1,-0.25501251220703125,-4.82000732421875,-2.297504425048828,-8.765003204345703,1.0,3,0.007450559449366789,-3.0682694454782284,153.47000122070312,-1.8461551359871222,149.9199981689453,1.7493883491180717,152.22999572753906,0.007450559449366789 8804,2021-01-08,154.44000244140625,154.9199981689453,152.57000732421875,154.9199981689453,113300.0,0.0005830666299440068,8.791715675366373,-1.3713924492109164,50.11314638432142,58.014546295150005,-0.04093314673505688,-0.5774895912207967,-3.958970128897107,-14.302083844408315,15.189189567446432,2.3499908447265625,2.9901372252888336,0.5010032653808594,-2.6720100917511616,3.6740166225128803,-1.0855034131851369,2.0875099439468556,1.626150693136708,72.62257596411767,14.677691518383881,1.5865066785660058,1,-0.34500885009765625,-4.910003662109375,-2.990001678466797,-8.854999542236328,-0.3000030517578125,4,0.03179230500188712,3.742893681334651,154.35000610351562,-3.0682694454782284,153.47000122070312,-1.8461551359871222,149.9199981689453,0.03179230500188712 8805,2021-01-11,153.0399932861328,154.3699951171875,152.0800018310547,153.16000366210938,47300.0,-0.00906506820216213,-1.245098845863284,0.25002384207012746,45.63830020363987,53.451942747076494,0.8951126493304571,0.9234191120886805,-1.9466532277257613,-12.68401721880582,15.295685684138121,2.3600006103515625,2.357721797294573,-0.9330055236816293,-4.0488367804889265,2.182825733125668,-2.4909211520852637,0.6249101047220051,2.4928671093654486,58.709551983146454,2.4579740296727124,1.5579156284036433,1,0.0850067138671875,-3.5049972534179688,-4.0374908447265625,-7.454990386962891,-0.6899871826171875,0,0.03097233207728811,8.791715675366373,154.44000244140625,3.742893681334651,154.35000610351562,-3.0682694454782284,153.47000122070312,0.03097233207728811 8806,2021-01-12,154.2899932861328,154.52999877929688,151.89999389648438,153.7899932861328,98500.0,0.008167799626486616,4.367296733410146,-4.166306420851876,50.74856254721596,51.73470280582743,-0.7294570853024993,-0.19895353471380872,-2.680344516124279,-13.711107906517952,15.384506006467289,2.6300048828125,1.521594302624976,0.22949447631836506,-2.8143526969106176,3.2733416495473477,-1.2924291102961263,1.7514180629328564,0.7522377894443366,68.58492568225229,12.866751637639858,1.5219235866144865,1,-1.4199981689453125,-2.9799957275390625,-5.582492828369141,-8.70499038696289,-3.1699981689453125,1,0.03098071324185847,-1.245098845863284,153.0399932861328,8.791715675366373,154.44000244140625,3.742893681334651,154.35000610351562,0.03098071324185847 8807,2021-01-13,151.02000427246094,154.8300018310547,150.5800018310547,154.8300018310547,86400.0,-0.021193785442764512,1.2309725581916922,-7.6199951171875,43.708312272500606,49.62685571091349,2.306514691296428,3.1340603053592986,1.099877472355729,-10.254121917523719,14.897323894379898,4.25,0.6505394244759088,-2.9784950256347713,-6.220803792513266,0.26381374124372314,-4.599649409074033,-1.3573406421955099,-1.6200103759765625,10.138313656276148,-42.88959292721125,1.6211543834392488,1,1.8499908447265625,0.4149932861328125,-2.3125038146972656,-5.020000457763672,-0.2100067138671875,2,0.052840653567603146,4.367296733410146,154.2899932861328,-1.245098845863284,153.0399932861328,8.791715675366373,154.44000244140625,0.052840653567603146 8808,2021-01-14,151.9600067138672,153.5399932861328,150.75,152.49000549316406,86900.0,0.006224357136888736,1.121688578423978,0.13910738029252037,39.57042345846262,46.84607202880082,1.1434383747924244,2.173992636323078,0.6157919954562203,-10.99784690515935,14.63857668247054,2.7899932861328125,-0.09303053199462852,-1.9549926757812557,-5.320918163638623,1.410932812076112,-3.6379554197099253,-0.27202993185258606,-2.451412658691396,31.797374360993718,-15.717949380257902,1.68296274392868,1,0.9099884033203125,0.0399932861328125,-2.4100074768066406,-5.6150054931640625,0.8199920654296875,3,0.04290595370891692,1.2309725581916922,151.02000427246094,4.367296733410146,154.2899932861328,-1.245098845863284,153.0399932861328,0.04290595370891692 8809,2021-01-15,150.9199981689453,154.88999938964844,149.49000549316406,150.9499969482422,85900.0,-0.00684396222013961,-2.7370405178512973,0.05660160073703,36.924485209453415,45.52301927397879,1.660446027260491,3.13615455366957,1.9462309349646034,-9.820702472307318,14.313110426952012,5.399993896484375,-0.4379086340260301,-2.84350128173827,-6.465791083982879,0.778788520506339,-4.654646182860574,-1.0323563806159655,3.910003662109375,26.48137577918812,-14.805230744303238,1.8111449011223095,1,1.5800018310546875,2.7099990844726562,-1.589996337890625,-4.564994812011719,5.4199981689453125,4,0.02935335269227335,1.121688578423978,151.9600067138672,1.2309725581916922,151.02000427246094,4.367296733410146,154.2899932861328,0.02935335269227335 8810,2021-01-19,151.89999389648438,152.8699951171875,150.0,152.1699981689453,114000.0,0.0064934782628476295,2.437123669422998,9.000508646998982,40.37683512710176,45.30345128332522,0.7026029734760186,2.0651429137670902,1.3201417665387964,-10.646571899706004,13.970055570563561,2.8699951171875,-0.7263159780218871,-1.7385055541992074,-5.439990291162303,1.9629791827638883,-3.589247922680755,0.11223681428234045,2.9900054931640625,44.629465320124105,6.709041541044108,1.8507423684815514,1,0.6450119018554688,1.7300033569335938,-1.9724922180175781,-4.714988708496094,7.07000732421875,1,0.01474658053436495,-2.7370405178512973,150.9199981689453,1.121688578423978,151.9600067138672,1.2309725581916922,151.02000427246094,0.01474658053436495 8811,2021-01-20,149.41000366210938,154.42999267578125,148.7100067138672,151.64999389648438,119800.0,-0.016392299765804252,-2.1428631314189897,8.296128849957615,39.735110045203754,44.21376094283851,3.478437555662083,4.363810245791171,4.100492046735951,-7.969543933783484,13.50948803875893,5.7199859619140625,-1.233294022186925,-3.964996337890625,-8.08137001693376,0.15137734115251078,-6.023183177412193,-1.906809498369057,5.4799957275390625,11.326824884200962,-27.839366088838773,2.0581868395215617,1,2.404998779296875,4.339996337890625,0.017498016357421875,-2.2249984741210938,9.349990844726562,2,0.019677413622551487,2.437123669422998,151.89999389648438,-2.7370405178512973,150.9199981689453,1.121688578423978,151.9600067138672,0.019677413622551487 8812,2021-01-21,151.4600067138672,152.50999450683594,148.66000366210938,149.5399932861328,150400.0,0.013720654584775227,-1.0923904930920671,-0.8571525885558583,44.53476815135528,43.48332704436163,1.244170695485991,2.227990754082583,2.4821997820474735,-9.872339371716436,13.795262074500721,3.8499908447265625,-1.2749569144017698,-1.7879936218261605,-5.979225679159015,2.403238435506694,-3.8836096504925877,0.30762240684026665,3.182792968749993,44.94390003159527,3.6310235951836134,2.095616028666423,1,0.32999420166015625,2.2649917602539062,-2.027507781982422,-4.275001525878906,8.80999755859375,3,-0.002244893579874341,-2.1428631314189897,149.41000366210938,2.437123669422998,151.89999389648438,-2.7370405178512973,150.9199981689453,-0.002244893579874341 8813,2021-01-22,153.08999633789062,153.1699981689453,149.25,150.7100067138672,132500.0,0.010761848354481796,2.08662089017848,1.2395692601128507,45.44364552268389,42.964493615290785,-0.6519018498797777,0.5672256694817861,0.6624907969041942,-11.365863923006941,13.859867485753878,3.9199981689453125,-0.964011810747536,-0.12000350952149574,-4.30202512664971,4.062018107606718,-2.211014318085603,1.9710072990426113,1.339996337890625,71.10747534222082,29.012882907711017,2.0910108085641137,1,-1.3149948120117188,0.6350021362304688,-3.0199966430664062,-5.904991149902344,5.839996337890625,4,-0.01489319246088816,-1.0923904930920671,151.4600067138672,-2.1428631314189897,149.41000366210938,2.437123669422998,151.89999389648438,-0.01489319246088816 8814,2021-01-25,156.88999938964844,158.52999877929688,151.6699981689453,151.6699981689453,161400.0,0.02482202065882011,-1.6283521096294045,2.1932873857990063,59.0732184407985,44.457262308308415,-4.545872236337715,-3.3609925108503376,-3.381121521331778,-14.985481718421113,14.179576014131223,6.8600006103515625,-0.9435065722887543,3.6519996643066293,-0.6244105916945273,7.928409920307786,1.513794536306051,5.7902047923072075,-8.229995727539062,83.38398985838847,36.784630402819815,2.138205128000579,1,-3.2949981689453125,-3.1650009155273438,-6.287498474121094,-9.704994201660156,1.779998779296875,0,-0.026196702315894993,2.08662089017848,153.08999633789062,-1.0923904930920671,151.4600067138672,-2.1428631314189897,149.41000366210938,-0.026196702315894993 8815,2021-01-26,164.91000366210938,165.6999969482422,148.77999877929688,151.88999938964844,326900.0,0.05111864557117274,1.317809421785593,2.494253108758309,73.87704011569264,47.02709314925026,-11.963092625681554,-11.306185828114508,-11.386348421225222,-22.768170924861607,14.863421082838931,16.919998168945312,-0.8156578604772449,11.25650405883789,4.63363636606951,17.87937175160627,7.9450702124537145,14.567937905222067,-6.3800048828125,95.3638873392297,41.94554561753533,3.3114338463841886,1,-7.730003356933594,-7.730003356933594,-13.420001983642578,-17.724998474121094,-9.680007934570312,1,-0.05196778323877904,-1.6283521096294045,156.88999938964844,2.08662089017848,153.08999633789062,-1.0923904930920671,151.4600067138672,-0.05196778323877904 8816,2021-01-27,158.27999877929688,169.57000732421875,156.0399932861328,164.0,767100.0,-0.040203776214795206,-1.6529407540824692,-0.4393240663370363,56.97707773173039,48.50140042249803,-5.2608158760907315,-4.755386599613956,-4.82410531411108,-15.992400887119516,15.437691254992464,13.530014038085938,-0.8184155504820012,4.521999359130859,-2.331329175297924,11.375327893559643,1.0953350919164677,7.948663626345251,-9.5,46.00666395204757,-6.471607828666514,3.426664267214393,1,0.8350067138671875,0.8350067138671875,-6.727497100830078,-11.094993591308594,1.55999755859375,2,0.004359378612128761,1.317809421785593,164.91000366210938,-1.6283521096294045,156.88999938964844,2.08662089017848,153.08999633789062,0.004359378612128761 8817,2021-01-28,155.3000030517578,162.55999755859375,153.1999969482422,160.14999389648438,165600.0,-0.01882736764292192,-1.0685077246539796,0.8479003163797196,51.29887497178353,49.80456170175591,-1.7990445448869536,-1.7683961872549503,-2.075235963967515,-12.89813643531653,16.181625169782983,9.360000610351562,-0.6761920049336823,1.4800033569335938,-5.407181136127633,8.36718784999482,-1.9635888895970197,4.923595603464207,-6.5200042724609375,31.361239021970004,-17.95910856585348,3.443592246530617,1,3.81500244140625,3.81500244140625,-3.329998016357422,-8.114997863769531,9.889999389648438,3,0.022279403651556784,-1.6529407540824692,158.27999877929688,1.317809421785593,164.91000366210938,-1.6283521096294045,156.88999938964844,0.022279403651556784 8818,2021-01-29,152.66000366210938,155.72000122070312,151.22000122070312,154.1300048828125,130200.0,-0.016999351820801922,-1.0689626142653692,0.303093607341851,47.72495015149576,51.004613361982834,1.0624159455059612,0.7950142341173887,0.20438223104650888,-10.195902018554136,16.934822705241075,4.5,-0.8111874100308114,-1.085496520996088,-7.989864546876646,5.81887150488447,-4.537680533936367,2.366687491944191,-3.46420471191405,18.662834478537153,-26.565268983730586,3.4521840129402745,1,6.4550018310546875,6.4550018310546875,0.125,-5.474998474121094,12.509994506835938,4,0.04984934120134832,-1.0685077246539796,155.3000030517578,-1.6529407540824692,158.27999877929688,1.317809421785593,164.91000366210938,0.04984934120134832 8819,2021-02-01,153.75,154.69000244140625,149.33999633789062,153.17999267578125,99600.0,0.007140025623890045,3.367330161181834,-0.38775976250285454,50.91472176975298,52.17548965561074,0.46496804442844564,-0.44540714248716995,-1.2391477339133132,-11.179489745753528,17.404073000033847,5.350006103515625,-0.47312847954967197,0.08549957275391762,-6.776504614658563,6.9475037601663985,-3.345502520952323,3.516501666460158,15.82000732421875,23.905719951794282,-18.806709975584468,3.431002093706245,2,5.3650054931640625,5.3650054931640625,-0.964996337890625,-6.564994812011719,14.6300048828125,0,0.033691009273373984,-1.0689626142653692,152.66000366210938,-1.0685077246539796,155.3000030517578,-1.6529407540824692,158.27999877929688,0.033691009273373984 8820,2021-02-02,154.4199981689453,156.0800018310547,153.11000061035156,155.2899932861328,72800.0,0.00435771166793697,1.4244787125383025,-1.5262876110932648,50.17003001468803,53.33492520777566,0.21235593330499114,-0.9938802226342887,-2.096802989470177,-11.721497044999012,18.51129699962664,2.970001220703125,-0.06338148517920672,0.6459976196289006,-6.189465627181875,7.481460866439676,-2.771734003776487,4.063729243034288,14.745408935546862,25.111216372981023,-13.736620593624398,3.4177316234053867,2,4.69500732421875,4.69500732421875,-1.18499755859375,-7.234992980957031,10.860000610351562,1,0.027522341991937038,3.367330161181834,153.75,-1.0689626142653692,152.66000366210938,-1.0685077246539796,155.3000030517578,0.027522341991937038 8821,2021-02-03,155.05999755859375,155.41000366210938,151.6999969482422,154.4199981689453,93200.0,0.004144536959184819,4.5372755326296135,-0.7356356110565455,55.67414933300644,54.57263422795912,0.5119259839631809,-1.295479623123697,-2.8306254220565563,-12.18681034321935,19.884313262421944,3.7100067138671875,0.5606744030478978,1.0289970397949162,-5.579074162455697,7.63706824204553,-2.2750385613303763,4.333032640920209,13.708901330566391,43.26778133534014,0.7558154747140051,3.3040356011252996,2,4.1150054931640625,4.0550079345703125,-1.9399948120117188,-7.874992370605469,11.240005493164062,2,0.001096338008654163,1.4244787125383025,154.4199981689453,3.367330161181834,153.75,-1.0689626142653692,152.66000366210938,0.001096338008654163 8822,2021-02-04,155.30999755859375,156.0,153.58999633789062,155.00999450683594,74800.0,0.0016122791431461003,1.8690384283521493,0.46875521541139165,54.79804061522969,55.61201146046421,0.9671894062138051,-1.4762520292566137,-3.013255363836379,-12.233189947096832,20.551391916612438,2.410003662109375,1.07650731050785,1.186997222900402,-5.439396695295358,7.813391141096162,-2.1261997361974636,4.500194181998268,13.070323279541014,88.57561357714172,42.8614692068741,3.313196959097878,2,3.8650054931640625,3.8050079345703125,-3.329998016357422,-8.124992370605469,10.529998779296875,3,0.029167464107311192,4.5372755326296135,155.05999755859375,1.4244787125383025,154.4199981689453,3.367330161181834,153.75,0.029167464107311192 8823,2021-02-05,155.5,159.97999572753906,155.47000122070312,156.57000732421875,73500.0,0.001223375470948529,-6.982256670627633,-3.566654798840344,56.72343542451129,55.350924458654525,1.2907311896711917,-1.6608342287204891,-3.17806866632543,-12.236358878878121,21.47870152783015,4.6699981689453125,1.8623707499247644,1.3194999694824219,-5.3350857839979255,7.974085722962769,-2.0077929072577376,4.646792846222581,12.499514348129878,57.8947745814947,9.345142177520962,3.3272928767401706,2,3.6750030517578125,3.6150054931640625,-3.520000457763672,-8.314994812011719,9.0,4,0.06231512824055474,1.8690384283521493,155.30999755859375,4.5372755326296135,155.05999755859375,1.4244787125383025,154.4199981689453,0.06231512824055474 8824,2021-02-08,159.35000610351562,159.35000610351562,154.89999389648438,156.25999450683594,102900.0,0.02475888169463425,1.8802559911509231,-2.887841537847242,60.08666894742844,53.81866099551406,-2.4290685182724587,-5.401049205323574,-7.075941989555417,-15.874927936851407,22.34629176420072,4.45001220703125,2.5352853577392693,4.924005889892584,-2.1216754989018796,11.969687278687047,1.401165195495338,8.44684658428983,8.27631788440948,92.39142853983687,41.55534606512899,3.5228406943972335,2,0.1049957275390625,-0.2350006103515625,-7.370006561279297,-12.165000915527344,4.8899993896484375,0,0.03652332502358968,-6.982256670627633,155.5,1.8690384283521493,155.30999755859375,4.5372755326296135,155.05999755859375,0.03652332502358968 8825,2021-02-09,157.77999877929688,159.92999267578125,157.13999938964844,159.72999572753906,85900.0,-0.009852571472126925,1.374471621788337,-0.6310646051741421,61.62176179854505,54.33473700293791,-2.2091269479743403,-3.644584750774044,-5.487602131557992,-14.098550308921176,23.444536484865736,2.7899932861328125,3.08042893843961,3.1169982910156193,-4.050217026344427,10.284213608375666,-0.46660936766440386,6.7006059496956425,9.480598655627546,73.42998463063773,16.86936398245666,3.5836076586800285,2,-1.8300018310546875,1.3350067138671875,-5.799999237060547,-10.594993591308594,4.3699951171875,1,0.06718219156753169,1.8802559911509231,159.35000610351562,-6.982256670627633,155.5,1.8690384283521493,155.30999755859375,0.06718219156753169 8826,2021-02-10,159.07000732421875,161.0,157.61000061035156,158.0399932861328,98900.0,0.008175995404375414,-2.587302099900697,-0.5282131538792597,60.794322434306075,55.38978672099597,-3.7719485831661075,-4.8044521470843335,-6.736817771574209,-15.153431571553028,24.71928933693025,3.3899993896484375,2.967448312114044,4.168006134033192,-3.2608533993865194,11.596865667452903,0.45357636732333617,7.882435900743047,7.832178088765005,73.95422777386527,15.26635905428651,3.7144297667098507,2,-3.9000091552734375,0.0449981689453125,-7.090007781982422,-11.885002136230469,1.579986572265625,2,0.03903936109351425,1.374471621788337,157.77999877929688,1.8802559911509231,159.35000610351562,-6.982256670627633,155.5,0.03903936109351425 8827,2021-02-11,159.0,160.6999969482422,158.33999633789062,159.7100067138672,98000.0,-0.00044010385990655987,-1.3251076751929884,-0.6893175118142897,58.77114556299849,56.61714176671849,-3.4887853412443235,-4.327841031501237,-6.365507510833368,-14.80751694116185,26.482485510758035,2.3600006103515625,1.5585289469767645,3.6989990234374943,-3.709139586866627,11.107137633741615,-0.00507028171458046,7.403068328589569,7.550941631481891,67.2131475598469,9.679208822713619,3.7040693051520672,2,-3.8300018310546875,0.1150054931640625,-7.187503814697266,-10.924995422363281,-4.6100006103515625,3,0.04591196887897997,-2.587302099900697,159.07000732421875,1.374471621788337,157.77999877929688,1.8802559911509231,159.35000610351562,0.04591196887897997 8828,2021-02-12,158.47999572753906,159.74000549316406,156.92999267578125,159.00999450683594,61300.0,-0.0032704671223958703,1.824104034719134,0.746470095205347,52.614262661619556,56.80597964359256,-2.2980616766199375,-3.4723603239615386,-5.516628153382243,-13.941572617796623,28.17141548775335,2.8100128173828125,1.1963937541895007,2.8529953002929744,-4.509794660848797,10.215785261434746,-0.8283996802779257,6.5343902808638745,7.726726998071001,58.68849588513395,4.241646752927842,3.6813949805708925,2,-2.1299972534179688,0.635009765625,-6.667499542236328,-9.829994201660156,-4.779998779296875,4,0.046441196420808684,-1.3251076751929884,159.0,-2.587302099900697,159.07000732421875,1.374471621788337,157.77999877929688,0.046441196420808684 8829,2021-02-16,155.35000610351562,158.7899932861328,155.33999633789062,158.75999450683594,83000.0,-0.01975006125949519,-1.011655374595732,6.433955202395348,31.269611594757478,54.705933152489166,1.2100013404317167,0.006884119285871293,-1.9945086271787318,-10.446800518343764,29.394302389020368,3.4499969482421875,1.2096512712388972,-0.4984947204589787,-7.523867055782944,6.526877614864986,-4.011180888120947,3.0141914472029896,10.519382094340045,0.17685086834854719,-47.066234540114,3.5126861676619754,2,0.9999923706054688,3.7649993896484375,-3.5375099182128906,-6.700004577636719,1.6899871826171875,1,0.05889921813319643,1.824104034719134,158.47999572753906,-1.3251076751929884,159.0,-2.587302099900697,159.07000732421875,0.05889921813319643 8830,2021-02-17,154.13999938964844,155.47000122070312,153.27999877929688,154.5399932861328,68700.0,-0.007788906767476456,-1.0660447976046525,0.11730066181307248,39.70150500085404,52.93119489336112,2.655351998974254,1.4686071053293404,-0.47184994649302325,-8.89769814789696,30.46052756127238,2.19000244140625,1.5785415798972906,-1.8205017089843807,-8.64950652361037,5.0085031056416085,-5.235004116297375,1.594000698328614,11.398800971007944,11.139902517699797,-34.761735964247606,3.414502407312991,2,3.0,4.975006103515625,-2.327503204345703,-5.489997863769531,3.6300048828125,2,0.06552488739787754,-1.011655374595732,155.35000610351562,1.824104034719134,158.47999572753906,-1.3251076751929884,159.0,0.06552488739787754 8831,2021-02-18,152.35000610351562,154.5399932861328,151.9499969482422,152.9199981689453,75000.0,-0.011612776003767311,-2.7809879155760986,1.4250019073777371,42.199910109603344,51.53140261495819,4.492993151638842,3.6787634079142606,1.5464854045948755,-6.791702095240396,31.019085849544897,2.589996337890625,1.6916291450778544,-3.7574951171874886,-10.102193423274002,2.587203188899025,-6.9298442702307455,-0.5851459641442318,12.864818176685446,4.571533203125,-41.38608595770723,3.1723491530432533,2,4.124992370605469,6.7649993896484375,-1.0200080871582031,-3.7000045776367188,5.2899932861328125,3,0.06432548342866529,-1.0660447976046525,154.13999938964844,-1.011655374595732,155.35000610351562,1.824104034719134,158.47999572753906,0.06432548342866529 8832,2021-02-19,151.1199951171875,153.38999938964844,150.27999877929688,152.5,101100.0,-0.00807358672169911,-1.032681759250025,2.4210949002810866,45.599983258957764,50.295463485452245,5.661517301703157,5.145824611032907,2.940771374117503,-5.263204847640367,31.463130632926557,3.1100006103515625,1.769122660256187,-4.970505523681652,-11.369229333526562,1.4282182861632577,-8.169867428604107,-1.7711436187591971,13.777332604167356,8.879447587064556,-38.8564936258582,3.1993619049224584,2,4.5200042724609375,7.9950103759765625,0.970001220703125,-2.4699935913085938,6.850006103515625,4,0.06306246087360412,-2.7809879155760986,152.35000610351562,-1.0660447976046525,154.13999938964844,-1.011655374595732,155.35000610351562,0.06306246087360412 8833,2021-02-22,150.80999755859375,152.27000427246094,149.1199951171875,150.0,152000.0,-0.0020513338314586127,-1.4513620063172394,-0.5869526758071649,41.2081433593365,48.1978495312198,5.851637483284151,5.5613875582976675,3.3258522263350017,-4.6772844962841305,31.637103596030723,3.1500091552734375,1.5447110133464435,-5.1665031433105355,-11.864549714517295,1.5315434278962243,-8.515526428913915,-1.8174798577071556,13.776183535091832,17.476760717841742,-31.89904746892772,3.3490232856033804,2,4.25,8.305007934570312,1.342498779296875,-2.1599960327148438,6.100006103515625,0,0.02373849140647155,-1.032681759250025,151.1199951171875,-2.7809879155760986,152.35000610351562,-1.0660447976046525,154.13999938964844,0.02373849140647155 8834,2021-02-23,152.77999877929688,154.42999267578125,147.61000061035156,151.0,145000.0,0.013062802550193764,1.6850433434858616,2.1975359807098185,45.44951103381061,46.40093277958265,3.1867991553783668,3.444277757712257,1.4195898283249448,-6.340660096849604,30.758629010154937,6.8199920654296875,1.3808962052273728,-2.991001892089855,-9.82191801806681,3.8399142338871,-6.406459955078333,0.42445617089862253,11.187534875328794,65.77605302137589,12.780249896347385,3.4154580629884794,2,1.5250015258789062,5.810005187988281,-0.345001220703125,-2.4449996948242188,4.25,1,0.006021718656211927,-1.4513620063172394,150.80999755859375,-1.032681759250025,151.1199951171875,-2.7809879155760986,152.35000610351562,0.006021718656211927 8835,2021-02-24,156.33999633789062,157.94000244140625,152.0800018310547,153.2100067138672,135600.0,0.023301463457507054,-1.1743975042393393,1.7584223429972397,53.05634375505528,45.541157370777,-0.6693311932281176,-0.8334123078203675,-2.056231512726754,-9.586823626787634,28.96648928127546,5.8600006103515625,1.2076019763284194,0.9974960327148494,-4.329137167738793,6.324129233168492,-1.6658205675119575,3.6608126329416564,6.646085334078606,84.51107628359186,29.03371229887418,2.6633166002268176,2,-2.18499755859375,2.2500076293945312,-3.2749977111816406,-5.469993591308594,0.3000030517578125,2,0.00447740159037302,1.6850433434858616,152.77999877929688,-1.4513620063172394,150.80999755859375,-1.032681759250025,151.1199951171875,0.00447740159037302 8836,2021-02-25,158.97000122070312,160.4499969482422,156.16000366210938,157.1199951171875,119800.0,0.016822341975295974,-1.2758651394341685,0.591058222467057,57.84733645575286,45.43851191441638,-3.704591106323676,-3.5933040301386256,-4.575566349900612,-11.908785160087263,26.78943398988174,4.2899932861328125,0.6110757078597544,3.593000793457037,-1.8219475493215214,9.007949136235595,0.8855266220677436,6.30047496484633,3.093515587569044,88.4735502363687,35.646905303212435,2.7074741713892836,2,-4.94000244140625,-0.37999725341796875,-5.882499694824219,-6.760002136230469,-0.4499969482421875,3,-0.007548574819322029,-1.1743975042393393,156.33999633789062,1.6850433434858616,152.77999877929688,-1.4513620063172394,150.80999755859375,-0.007548574819322029 8837,2021-02-26,158.75999450683594,161.57000732421875,157.97000122070312,160.17999267578125,126600.0,-0.0013210461864161527,-1.4000162761244512,-0.7675640454627934,56.98369456849543,45.924004348513705,-3.9473113971650378,-3.2789038349155817,-4.246021531603333,-11.398728512821805,25.522776061792374,3.600006103515625,0.03583646008843289,3.209994506835926,-2.4117312946615925,8.831720308333445,0.3991316060871668,6.0208574075846855,-11.149993896484375,79.87097803762886,26.541761384277763,2.810862900748762,2,-4.169990539550781,-0.16999053955078125,-5.9774932861328125,-6.549995422363281,-1.339996337890625,4,-0.0070546432094974465,-1.2758651394341685,158.97000122070312,-1.1743975042393393,156.33999633789062,1.6850433434858616,152.77999877929688,-0.0070546432094974465 8838,2021-03-01,160.27000427246094,162.3000030517578,159.41000366210938,160.8300018310547,65700.0,0.009511273733131764,-1.5350885411786752,0.3943649864067654,52.19046705598292,48.248543844205415,-5.785067830590322,-4.41596850161153,-5.660648417037464,-12.603248307773526,24.849330547533512,3.540008544921875,-0.5860304705980468,4.339504241943359,-1.4851043642678405,10.16411284815456,1.4271999388377594,7.251808545048959,-12.380803527832029,86.1810861679983,36.231787729821896,2.9123043031056004,3,-5.31500244140625,-1.6800003051757812,-7.512504577636719,-8.060005187988281,-3.010009765625,0,-0.014350801712388894,-1.4000162761244512,158.75999450683594,-1.2758651394341685,158.97000122070312,-1.1743975042393393,156.33999633789062,-0.014350801712388894 8839,2021-03-02,158.92999267578125,161.05999755859375,158.10000610351562,161.05999755859375,90000.0,-0.008360963130703225,1.779328328270961,3.8035967302452316,52.768394620573524,49.70042046861869,-4.340255183265128,-2.81216852329959,-4.249174282589252,-10.960681295499654,24.548581405542496,2.959991455078125,-1.1683833692755456,2.740493011474598,-3.1363047249176077,8.617290747866804,-0.19790585672151906,5.678891879670715,-10.464359838867182,67.0253427255001,19.218105611736057,2.9383988681961095,3,-3.9749908447265625,-0.33998870849609375,-6.17999267578125,-6.719993591308594,-1.4799957275390625,1,-0.012709929571271483,-1.5350885411786752,160.27000427246094,-1.4000162761244512,158.75999450683594,-1.2758651394341685,158.97000122070312,-0.012709929571271483 8840,2021-03-03,158.6699981689453,161.55999755859375,157.8000030517578,158.80999755859375,143300.0,-0.0016359058630697199,-3.000016232843913,0.06572726230729554,48.98680743273275,50.45452017118862,-3.7661560031522185,-2.3372830668840834,-3.9337719602603443,-10.413017769800348,24.042550439452413,3.7599945068359375,-1.4844902823261634,2.2679985046386832,-3.646625344292403,8.18262235356977,-0.689313419826874,5.2253104291042405,-9.650990523437486,40.879393425797296,-3.470869187208315,2.9573119244655492,3,-3.714996337890625,-0.07999420166015625,-5.009998321533203,-5.399993896484375,-2.3800048828125,2,-0.010335913585265422,1.779328328270961,158.92999267578125,-1.5350885411786752,160.27000427246094,-1.4000162761244512,158.75999450683594,-0.010335913585265422 8841,2021-03-04,155.22999572753906,161.33999633789062,154.0,159.44000244140625,123900.0,-0.021680232439049263,-1.2008990563340005,30.071607629427792,41.843359596550506,50.037117542032256,0.14006422463654644,1.1764240919360418,-0.4862190217078819,-6.702109872020486,23.527938505667713,7.339996337890625,-0.9635249973547388,-1.1805038452148438,-7.087490986421784,4.726483295992097,-4.133997415818328,1.7729897253886406,-5.679748265781228,14.819220184245212,-25.538609929941487,2.953493570603474,3,-0.274993896484375,3.3600082397460938,1.9500045776367188,-1.959991455078125,3.779998779296875,3,0.009083319596195905,-3.000016232843913,158.6699981689453,1.779328328270961,158.92999267578125,-1.5350885411786752,160.27000427246094,0.009083319596195905 8842,2021-03-05,159.83999633789062,160.11000061035156,153.55999755859375,156.63999938964844,150600.0,0.029697872429521155,2.50267028416393,-0.7600930748404353,52.49999859753919,51.291768124054784,-3.467577085941116,-3.243073566171688,-5.013023299924669,-11.00350465350715,22.840501613794668,6.5500030517578125,-0.5494231212389025,3.2029968261718693,-2.87134368543866,9.277337337782399,0.16582657036659043,6.240167081977148,-9.779758652532792,71.85348778337422,32.41752712773981,3.037170255805267,3,-4.8849945068359375,-4.754997253417969,-0.7249908447265625,-4.919990539550781,-2.1100006103515625,4,-0.00825820880675765,-1.2008990563340005,155.22999572753906,-3.000016232843913,158.6699981689453,1.779328328270961,158.92999267578125,-0.00825820880675765 8843,2021-03-08,165.19000244140625,165.61000061035156,159.74000549316406,161.3300018310547,118700.0,0.03347100992298624,1.497871884526604,1.2062513411057865,66.72328626731783,53.6555209277778,-7.334575975593765,-8.253045151247704,-10.21111471341419,-16.014014841128756,21.86902492548336,5.8699951171875,0.10736660048834779,8.068502807617193,0.9244225353020852,15.212583079932301,4.496462671459653,11.640542943774733,-14.640174141392407,96.51453889977194,49.95984858891548,3.5720401361575473,3,-6.345001220703125,-8.580001831054688,-6.0749969482421875,-10.269996643066406,-7.850006103515625,0,-0.04703677073445778,2.50267028416393,159.83999633789062,-1.2008990563340005,155.22999572753906,-3.000016232843913,158.6699981689453,-0.04703677073445778 8844,2021-03-09,165.1699981689453,167.2899932861328,164.8800048828125,165.1300048828125,78800.0,-0.00012109856628905735,-7.925993952923225,0.01036095331839079,69.53592377427188,55.48658537435743,-6.00356219328944,-8.194818195794653,-10.116245957091138,-15.623880659174176,21.122345046927094,2.4099884033203125,0.8490309362024391,7.757498931884754,-0.19695584323545745,15.711953707004966,3.7802715443246484,11.73472631944486,-13.716559530311201,84.5593898260631,32.140085231369596,3.9772273875601,3,-4.745002746582031,-7.720001220703125,-6.05499267578125,-10.249992370605469,-7.410003662109375,1,-0.04789007537566581,1.497871884526604,165.19000244140625,2.50267028416393,159.83999633789062,-1.2008990563340005,155.22999572753906,-0.04789007537566581 8845,2021-03-10,168.3800048828125,169.5800018310547,165.77000427246094,166.44000244140625,73500.0,0.019434562871301964,-1.3231701076489362,48.50820297596337,77.03198833232295,57.61821336064301,-8.187042878942492,-11.141196674934918,-13.221248461576977,-18.434467798516664,20.375348828531877,4.410003662109375,1.8802446732057376,10.437505340576166,1.089479555629481,19.78553112552285,5.763492448102824,15.111518233049509,-15.6596418723785,92.50938434326741,32.63159790241329,4.674012892473348,3,-6.810005187988281,-9.785003662109375,-9.264999389648438,-13.459999084472656,-9.44000244140625,2,-0.0649127427106162,-7.925993952923225,165.1699981689453,1.497871884526604,165.19000244140625,2.50267028416393,159.83999633789062,-0.0649127427106162 8846,2021-03-11,165.27999877929688,169.55999755859375,164.25,168.35000610351562,96100.0,-0.018410773331864028,-1.0701725163593099,-1.5824760106968696,72.46189907721265,59.338013861611586,-4.579408475293349,-7.960224273423535,-10.0368778654084,-14.955560107778211,19.261227145704087,5.30999755859375,2.713418373829711,7.026999664306629,-2.8748444533893007,16.92884378200256,2.0760776054586643,11.977921723154594,-10.873671886800821,73.15853991905796,6.547674331981156,4.950922058847969,3,-3.7099990844726562,-6.68499755859375,-6.1649932861328125,-10.359992980957031,-5.8600006103515625,3,-0.05439257961980426,-1.3231701076489362,168.3800048828125,-7.925993952923225,165.1699981689453,1.497871884526604,165.19000244140625,-0.05439257961980426 8847,2021-03-12,166.3000030517578,167.97999572753906,165.47000122070312,165.47000122070312,66400.0,0.006171371490769406,-5.0481661917455645,-0.27035825761943577,74.03037265372268,61.764670039138224,-4.936512058085668,-8.859521751426684,-10.89025876401854,-15.575228883834626,18.086896942737816,2.6999969482421875,3.201281854490162,7.682003784179699,-2.8536770968857184,18.217684665245116,2.414163343646976,12.949844224712422,-10.376308665405901,66.66666666666666,-5.904897057858079,5.26784044053271,3,-4.730003356933594,-7.7050018310546875,-7.154998779296875,-11.379997253417969,-6.160003662109375,4,-0.04383649074650342,-1.0701725163593099,165.27999877929688,-1.3231701076489362,168.3800048828125,-7.925993952923225,165.1699981689453,-0.04383649074650342 8848,2021-03-15,165.83999633789062,166.60000610351562,164.3000030517578,166.00999450683594,69800.0,-0.0027661257091139424,2.4073580107374966,-0.20481661917455649,71.25646336556945,63.818899899693314,-4.026769949528415,-8.242445068245985,-10.26843987632867,-14.676293819374763,17.212320695389888,2.3000030517578125,3.3812139325588078,6.853997039794933,-4.164479609988376,17.872473689578243,1.3447587149032643,12.363235364686602,-8.550671207068433,29.831065509709227,-41.79901009516045,5.50923832489166,3,-4.269996643066406,-7.2449951171875,-6.6949920654296875,-10.919990539550781,-4.029998779296875,0,-0.048902561441377834,-5.0481661917455645,166.3000030517578,-1.0701725163593099,165.27999877929688,-1.3231701076489362,168.3800048828125,-0.048902561441377834 8849,2021-03-16,164.5,165.3300018310547,163.02000427246094,164.6300048828125,45300.0,-0.008080055279068188,2.019607060935474,0.7647428417556772,64.31576524001757,65.52211743383609,-2.026707937241042,-6.515879206089892,-8.818196325734391,-12.915713972061269,16.68399771721956,2.8199920654296875,3.6037353819675673,5.056501007080072,-6.085454498342983,16.198456512503128,-0.5144767456314696,10.627478759791614,-5.981607199154553,22.560918877176007,-45.48010770224455,5.570977752711535,3,-2.9300003051757812,-5.904998779296875,-5.3549957275390625,-9.579994201660156,0.6399993896484375,1,-0.043525858128324435,2.4073580107374966,165.83999633789062,-5.0481661917455645,166.3000030517578,-1.0701725163593099,165.27999877929688,-0.043525858128324435 8850,2021-03-17,164.24000549316406,165.0399932861328,161.97000122070312,164.6999969482422,75500.0,-0.0015805137193674046,4.386025967072681,3.5382629107981223,60.08418303737491,67.54887559392768,-0.998523140323357,-5.755508820436262,-8.347475653804452,-12.262556109299567,16.659700271072904,3.0699920654296875,3.883782601715552,4.291506195068365,-6.753463412031522,15.336475802168252,-1.2309786084815926,9.813990998618323,-4.61545178929768,29.907844106968383,-34.08012941662467,5.522484803549949,3,-2.6700057983398438,-5.6450042724609375,-4.9550018310546875,-9.319999694824219,2.1399993896484375,2,-0.0394545224646734,2.019607060935474,164.5,2.4073580107374966,165.83999633789062,-5.0481661917455645,166.3000030517578,-0.0394545224646734 8851,2021-03-18,162.14999389648438,163.63999938964844,161.44000244140625,163.4600067138672,85500.0,-0.012725350260455737,1.634729772945315,2.8479068533138725,56.05139712159122,67.94347542993346,2.432077647934676,-3.0500395967644636,-5.9922097733193596,-9.841990792105179,16.97072410441897,2.8000030517578125,4.2330230607003045,1.7114952087402457,-8.769228162286169,12.19221857976666,-3.5288664767729756,6.951856894253467,-1.529895379899159,10.85614960161454,-49.01090340070494,5.240361685513207,3,2.510009765625,-3.55499267578125,-4.61749267578125,-7.229988098144531,2.44000244140625,3,-0.01979643278387888,4.386025967072681,164.24000549316406,2.019607060935474,164.5,2.4073580107374966,165.83999633789062,-0.01979643278387888 8852,2021-03-19,160.64999389648438,162.35000610351562,160.00999450683594,160.5500030517578,235000.0,-0.009250694150242045,-2.9660946814425926,-0.07632814228972779,50.67855179069772,66.16072715475345,4.536075692472792,-0.8426731397015033,-4.35336137013195,-8.048897776618304,17.625220280801805,2.3400115966796875,4.702032116493854,-0.2650047302246037,-9.78435454102771,9.254345080578503,-5.024679635626143,4.494670175176935,8.930007934570312,9.71165801849112,-44.892478023977525,4.759674905401551,3,4.1450042724609375,-2.05499267578125,-3.5074920654296875,-5.729988098144531,1.6200103759765625,4,-0.0076563695877363,1.634729772945315,162.14999389648438,4.386025967072681,164.24000549316406,2.019607060935474,164.5,-0.0076563695877363 8853,2021-03-22,154.38999938964844,161.02999877929688,152.94000244140625,160.22000122070312,247300.0,-0.03896666507730839,1.1718119870638186,-58.30535632534717,43.104511953248455,63.22390361908418,10.17275552931747,6.007273874978068,1.9472330821033097,-1.5126303076739873,18.885382331132796,8.089996337890625,5.543164373147761,-6.703999328613293,-15.532891453170691,2.124892795944106,-11.118445390891992,-2.289553266334593,14.99860229492188,11.702962224950769,-39.62267608719478,4.414446062278694,3,6.870002746582031,4.2050018310546875,2.75250244140625,0.5300064086914062,6.0200042724609375,0,0.037243344923450605,-2.9660946814425926,160.64999389648438,1.634729772945315,162.14999389648438,4.386025967072681,164.24000549316406,0.037243344923450605 8854,2021-03-23,153.6999969482422,156.57000732421875,151.75999450683594,153.25,144300.0,-0.004469217204054909,-1.8046657087312992,-0.07718641627952627,42.54873198915826,59.39243069206588,10.129903018500272,7.135579067052845,2.667753368338424,-0.5491592693458642,19.753299301653506,4.8100128173828125,5.7463349444510925,-7.4400016784667855,-16.094367100270006,1.2143637433364347,-11.767184389368396,-3.1128189675651754,15.030660766601557,14.608453461838087,-36.467230708327826,4.3271827109016145,3,6.959999084472656,4.8950042724609375,4.032505035400391,1.2200088500976562,11.0,1,0.05276513188925147,1.1718119870638186,154.38999938964844,-2.9660946814425926,160.64999389648438,1.634729772945315,162.14999389648438,0.05276513188925147 8855,2021-03-24,157.0399932861328,159.75999450683594,152.6699981689453,154.9600067138672,580400.0,0.021730620717028026,-1.1291268586615346,4.622223729273338,52.72179834186449,57.19908616591608,5.601186995121111,4.058810958939375,-0.5571514789283754,-3.53536837573688,19.609466550975817,7.089996337890625,5.084796207580467,-4.13500518798827,-12.712959993807345,4.442949617830806,-8.423982590897822,0.1539722149212821,10.67242463623046,44.44441590201498,-10.754085127346343,4.288977402909544,3,2.8300018310546875,1.5550079345703125,0.6925086975097656,-2.1199874877929688,7.57000732421875,2,0.05157925655764073,-1.8046657087312992,153.6999969482422,1.1718119870638186,154.38999938964844,-2.9660946814425926,160.64999389648438,0.05157925655764073 8856,2021-03-25,157.77000427246094,158.92999267578125,155.3000030517578,157.30999755859375,107800.0,0.004648567355692856,1.6115188073923234,0.22115850169461684,46.47601432879865,54.13749079648007,4.127951792443014,3.4090747538269284,-1.2015126473474993,-3.964749815870505,18.97060209354491,3.6299896240234375,4.314145037649524,-3.3449943542480582,-12.004290412700584,5.314301704204468,-7.674642383474321,0.9846536749782047,8.985268244970683,56.75168257142733,3.508737613876548,4.329648029226261,3,1.4099960327148438,0.8249969482421875,0.3574981689453125,-2.8499984741210938,8.5,3,0.05457311514983876,-1.1291268586615346,157.0399932861328,-1.8046657087312992,153.6999969482422,1.1718119870638186,154.38999938964844,0.05457311514983876 8857,2021-03-26,157.63999938964844,160.44000244140625,156.35000610351562,157.49000549316406,75500.0,-0.0008240152075295049,-2.366262276140959,0.32606892891498324,34.36854938121448,50.0388336871073,3.2411967243340314,3.637359541461649,-0.8801850532004778,-3.5212811753947335,17.960872788134917,4.089996337890625,2.907671812348525,-3.4189994812011832,-12.156553576177174,5.318554613774808,-7.7877765286891645,0.949777566286798,8.215556447147435,63.430444150717925,15.014122375580946,4.368777047487993,3,0.904998779296875,0.9550018310546875,0.15500259399414062,-2.714996337890625,7.5,4,0.044087775787561734,1.6115188073923234,157.77000427246094,-1.1291268586615346,157.0399932861328,-1.8046657087312992,153.6999969482422,0.044087775787561734 8858,2021-03-29,157.97000122070312,159.5800018310547,156.72999572753906,157.4600067138672,106200.0,0.0020933889389265214,-1.893383007892678,3.4001017293997964,35.28212185428315,46.81287331091459,1.8745668061797574,3.295156756042786,-1.041388587499796,-3.570240611572501,16.762878050624614,2.850006103515625,1.7629214504401318,-2.9739974975585994,-11.815204109982147,5.867209114864949,-7.394600803770373,1.4466058086531746,7.039820936295143,71.54379075086183,26.55509350526909,4.420603306211775,3,0.42999267578125,0.625,-0.592498779296875,-1.2699966430664062,8.470001220703125,0,0.027220377404126195,-2.366262276140959,157.63999938964844,1.6115188073923234,157.77000427246094,-1.1291268586615346,157.0399932861328,0.027220377404126195 8859,2021-03-30,156.91000366210938,158.24000549316406,156.3699951171875,158.24000549316406,59700.0,-0.006710119329003561,1.8120418067299198,-2.6078748167429615,24.29406816176622,42.836193880291404,1.949735784414628,4.422822946549502,0.21209797223733062,-2.3131454440694768,15.944984198250362,1.8700103759765625,0.3419962054785515,-3.9329956054687614,-12.916088686890504,5.050097475952981,-8.424542146179647,0.5585509352421241,7.304828835879164,54.56889526035171,14.947187074817052,4.491546540710875,3,0.7899932861328125,1.68499755859375,0.17749786376953125,-0.08499908447265625,9.470001220703125,1,0.022305779863066588,-1.893383007892678,157.97000122070312,-2.366262276140959,157.63999938964844,1.6115188073923234,157.77000427246094,0.022305779863066588 8860,2021-03-31,157.02999877929688,158.25999450683594,155.3000030517578,156.67999267578125,130300.0,0.000764738476750626,1.1067573144507916,-0.2631621215423976,28.66013267951361,39.79272005339389,0.7816448369866009,4.399213498641018,0.2593825090511359,-2.210511063375918,15.074956976105696,2.959991455078125,-0.9940611161414665,-3.7310005187988224,-12.826845437963954,5.364844400366309,-8.278922978381388,0.8169219407837431,6.437543439222509,33.65750842350566,-1.650881387703862,4.547922459582569,3,0.02500152587890625,3.6399993896484375,-0.5824966430664062,0.36000823974609375,11.220001220703125,2,0.04884415862299907,1.8120418067299198,156.91000366210938,-1.893383007892678,157.97000122070312,-2.366262276140959,157.63999938964844,0.04884415862299907 8861,2021-04-01,156.63999938964844,158.75,154.2899932861328,156.7899932861328,77600.0,-0.002483597991977171,1.1916455468410239,-0.4285465166971837,24.17113006354832,36.84745097259951,0.34403563810317905,5.165079309626947,0.8958507785250163,-1.6186471667051308,15.374431408456285,4.4600067138671875,-2.0293968057718814,-4.19150009155274,-13.127289863153834,4.744289680048354,-8.659394977353287,0.2763947942478069,6.125089966169952,38.211424474068785,6.585867806798067,4.467894885800541,4,-0.24500274658203125,4.029998779296875,-0.2674980163574219,1.9500045776367188,10.110000610351562,3,0.05088100901275805,1.1067573144507916,157.02999877929688,1.8120418067299198,156.91000366210938,-1.893383007892678,157.97000122070312,0.05088100901275805 8862,2021-04-05,158.52000427246094,160.92999267578125,156.6300048828125,157.19000244140625,91800.0,0.012002074119879858,-2.510198489066597,-8.867039674465921,31.809174228434273,35.59241344762016,-2.08962903507512,3.3530248346502844,-0.7768455857208778,-3.2285598393298187,15.59551827315418,4.29998779296875,-2.9020592371040834,-2.2454956054687614,-11.231477930763077,6.7404867198255545,-6.7384867681159335,2.2474955571784108,3.584779392418511,63.70499058964655,30.536651301561577,4.492991162647161,4,-2.1750106811523438,2.149993896484375,-2.210002899169922,0.06999969482421875,7.0399932861328125,0,0.04888972868483821,1.1916455468410239,156.63999938964844,1.1067573144507916,157.02999877929688,1.8120418067299198,156.91000366210938,0.04888972868483821 8863,2021-04-06,157.4199981689453,159.89999389648438,157.02999877929688,157.99000549316406,72700.0,-0.0069392258003283525,-3.2518253950313087,-0.42857634546768697,32.19317238960224,34.44179571433616,-0.575095256915688,4.048651624255825,0.46941364500693794,-2.183694343516237,14.695574675961481,2.8699951171875,-3.596905388119808,-2.9570014953613395,-11.808405577804535,5.894402587081856,-7.382703536582937,1.4687005458602584,4.064098146451528,47.138632086202975,12.10685409532033,4.425702041221597,4,-0.6200027465820312,3.25,-0.8299942016601562,1.1700057983398438,7.089996337890625,1,0.04904079094460356,-2.510198489066597,158.52000427246094,1.1916455468410239,156.63999938964844,1.1067573144507916,157.02999877929688,0.04904079094460356 8864,2021-04-07,157.25999450683594,158.19000244140625,156.16000366210938,157.75,53100.0,-0.0010164125522200695,1.9634794230662138,0.8596477138879965,32.35591342771448,32.178919612763934,0.15980526041423104,3.7794475640260146,0.6543224018960814,-2.1269455459711537,13.532967977399748,2.029998779296875,-4.0492080922753075,-2.7215049743652457,-11.375854792569385,5.932844843838893,-7.048679883467315,1.6056699347368237,3.6699981689453125,44.72893815823642,8.675211433877905,4.32717490910207,4,0.34999847412109375,3.410003662109375,-0.4874916076660156,1.3300094604492188,12.060012817382812,2,0.05837471865211885,-3.2518253950313087,157.4199981689453,-2.510198489066597,158.52000427246094,1.1916455468410239,156.63999938964844,0.05837471865211885 8865,2021-04-08,157.4499969482422,157.9600067138672,156.55999755859375,157.0500030517578,52100.0,0.0012082058250231231,-1.0289915966386554,-0.8163049232398094,36.85684660581933,31.11012319909956,0.03808285330202921,2.8760689621483095,0.2333981243926928,-2.3358397350294524,11.927192639316903,1.4000091552734375,-3.7298670742646607,-1.985002136230463,-9.7399973970968,5.769993124635874,-5.862499766663632,1.8924954942027057,2.929795837402338,47.590420972564054,8.004466335310205,3.8774976304331643,4,0.15999603271484375,3.220001220703125,-0.6774940490722656,1.1400070190429688,16.5,3,0.056716469403971015,1.9634794230662138,157.25999450683594,-3.2518253950313087,157.4199981689453,-2.510198489066597,158.52000427246094,0.056716469403971015 8866,2021-04-09,156.2899932861328,157.99000549316406,155.63999938964844,157.99000549316406,72100.0,-0.007367441629679394,1.7646932107851936,-4.250095368886854,37.571280805704724,31.465982246265142,1.079600545621247,3.5078820053166453,1.3579770727798177,-1.2045389478540756,10.769327872267041,2.350006103515625,-3.3256513034505986,-2.6955055236816463,-10.056151944193488,4.665140896830195,-6.375828733937567,0.9848176865742744,3.5726116027831836,12.287234809697564,-29.793833114295516,3.6803232102559207,4,1.3199996948242188,4.3800048828125,0.4825096130371094,2.3000106811523438,12.94000244140625,4,0.0765244559961753,-1.0289915966386554,157.4499969482422,1.9634794230662138,157.25999450683594,-3.2518253950313087,157.4199981689453,0.0765244559961753 8867,2021-04-12,159.00999450683594,160.4499969482422,155.5500030517578,155.5500030517578,67500.0,0.017403553250676662,-1.8323734090688588,-2.03527447671705,66.4999465943547,34.934629439606425,-1.5931687972215514,0.22527903103588187,-1.2705037235343752,-4.000787955066613,9.320716608087357,4.899993896484375,-3.5069618977240395,0.3889961242675781,-6.119172285087956,6.897164533623112,-2.865088080410203,3.6430803289453593,-7.25,70.61215846739286,23.668609476503143,3.254084204677769,4,-1.4000015258789062,1.660003662109375,-2.2374916076660156,-0.41999053955078125,10.180007934570312,0,0.048676220115404956,1.7646932107851936,156.2899932861328,-1.0289915966386554,157.4499969482422,1.9634794230662138,157.25999450683594,0.048676220115404956 8868,2021-04-13,157.72999572753906,158.88999938964844,156.0,158.39999389648438,75700.0,-0.008049800789357575,2.5030101262311,-0.19364156751369324,63.81079973059241,39.325377391698225,-0.3920201680562627,0.9133734701713934,0.17313682742161518,-2.8517186365808698,8.14503326407381,3.0099945068359375,-3.5355124518059142,-0.48550262451172443,-6.04065319746482,5.0696479484413715,-3.2630779109882724,2.2920726619648235,-5.796201171874998,44.48970186157458,-6.273692562478267,2.7775752864765484,4,-0.12000274658203125,2.94000244140625,-2.7099952697753906,0.8600082397460938,10.529998779296875,1,0.04964180589074596,-1.8323734090688588,159.00999450683594,1.7646932107851936,156.2899932861328,-1.0289915966386554,157.4499969482422,0.04964180589074596 8869,2021-04-14,157.33999633789062,159.9499969482422,156.8699951171875,157.5500030517578,56600.0,-0.0024725759222241628,-4.356482280042989,0.3134437131339816,51.28866959169735,41.839659270829756,0.0730724073536635,0.7794212894358452,0.6904808846476271,-2.5954473507501916,7.393766674280046,3.0800018310546875,-3.2205086990413747,-0.5175018310546875,-5.225654338545468,4.190650676436093,-2.871578084800092,1.8365744226907168,-5.235877734375009,36.530520730180676,-14.411218047706434,2.3540762537453945,4,0.26999664306640625,3.3300018310546875,0.38750457763671875,1.2500076293945312,12.169998168945312,2,0.04557009238482257,2.5030101262311,157.72999572753906,-1.8323734090688588,159.00999450683594,1.7646932107851936,156.2899932861328,0.04557009238482257 8870,2021-04-15,157.75999450683594,158.3300018310547,157.10000610351562,157.80999755859375,60400.0,0.002669366840732268,1.2568488836004759,0.23810215795974715,49.95582634366027,44.704625524175526,-0.2598077799733858,-0.15909109801242494,0.38373402177353455,-3.0661776815010455,6.904569194149686,1.2299957275390625,-2.932047920743571,0.22649688720701988,-3.399880317946838,3.852874092360878,-1.5866917153699092,2.039685489783949,-5.488958336425782,45.10192260981671,-4.894019308567721,1.8131886025769322,4,0.48000335693359375,2.910003662109375,1.1775016784667969,0.8300094604492188,12.94000244140625,3,0.07327594586650354,-4.356482280042989,157.33999633789062,2.5030101262311,157.72999572753906,-1.8323734090688588,159.00999450683594,0.07327594586650354 8871,2021-04-16,158.94000244140625,160.02999877929688,157.7100067138672,158.49000549316406,76300.0,0.007479766579981506,-1.308456125167961,-8.99938968568813,55.250407660441965,47.309207016620825,-1.2060826505535829,-1.67794293918638,-0.6876080646582636,-4.2458630670790285,6.720919423781534,2.3199920654296875,-2.250135436201049,1.5670043945312386,-1.4283049540182162,4.5623137430806935,0.06934972025652542,3.064659068805952,-6.505387055439456,69.18374718957668,20.024351613625434,1.4976546742747214,4,-0.94000244140625,1.7199935913085938,1.1424980163574219,-0.345001220703125,13.550003051757812,4,0.09443811675018332,1.2568488836004759,157.75999450683594,-4.356482280042989,157.33999633789062,2.5030101262311,157.72999572753906,0.09443811675018332 8872,2021-04-19,159.4199981689453,160.75,158.00999450683594,159.0,60700.0,0.0030199806226629544,-1.2833292007603934,0.9333355939100064,55.78609466771071,49.930642825299536,-1.7265542872530943,-2.376664406993939,-1.0591793776537202,-4.643385070663783,7.008680237710668,2.7400054931640625,-1.7331642920897536,2.1084999084472713,-0.6441938600972037,4.861193676991746,0.7321530241750338,3.484846792719509,-6.825075151733017,71.99996145148026,24.6115557754273,1.376346884272238,4,-1.2699966430664062,0.4499969482421875,0.6625022888183594,-0.8249969482421875,12.30999755859375,0,0.061535551820779855,-1.308456125167961,158.94000244140625,1.2568488836004759,157.75999450683594,-4.356482280042989,157.33999633789062,0.061535551820779855 8873,2021-04-20,160.13999938964844,160.5399932861328,158.32000732421875,159.17999267578125,68600.0,0.004516379556974481,1.5227191940559894,2.2857402361489556,63.248527635391824,53.36315551504147,-2.2575538446328096,-2.7866772326377145,-1.6662795138861384,-5.298561827853234,6.577503696523735,2.2199859619140625,-1.0474656479024134,2.541001129150402,-0.12671708197277098,5.208719340273575,1.2071420235888297,3.8748602347119743,-7.218873293124631,84.27835456976561,36.23682653814946,1.3338591055615863,4,-1.9899978637695312,-0.9599990844726562,-0.057498931884765625,-1.5449981689453125,13.039993286132812,1,0.05651307035250808,-1.2833292007603934,159.4199981689453,-1.308456125167961,158.94000244140625,1.2568488836004759,157.75999450683594,0.05651307035250808 8874,2021-04-21,161.80999755859375,163.02999877929688,160.16000366210938,160.1999969482422,70800.0,0.010428363777384098,-2.3964696853415197,1.677072240324247,67.39443799099577,56.75622122450552,-3.591996600382828,-4.024268254635302,-3.3257594909396744,-6.9519658712195564,6.139039089926841,2.8899993896484375,-0.574591581547196,3.8054992675781136,1.1678719240064197,6.443126611149808,2.4866855957922667,5.124312939363961,-8.575716505930899,79.4265981864405,28.344264452894045,1.3188136717858452,4,-2.5199966430664062,-3.2649993896484375,-1.7274971008300781,-3.214996337890625,13.270004272460938,2,0.03986154777554174,1.5227191940559894,160.13999938964844,-1.2833292007603934,159.4199981689453,-1.308456125167961,158.94000244140625,0.03986154777554174 8875,2021-04-22,165.13999938964844,165.88999938964844,161.1300048828125,162.58999633789062,83900.0,0.02057970385821717,1.350612800042197,1.583852226739833,75.47958087787313,60.96825456585757,-6.388249262102136,-7.079282249642205,-6.555717583311747,-10.203528464999948,6.727275267403751,4.7599945068359375,0.08226757258981365,6.730500793457026,2.632986229796643,10.828015357117408,4.68174351162682,8.779258075287231,-11.317975273387532,90.8312876340275,36.546136605740315,2.0487572818301976,4,-4.4199981689453125,-6.31500244140625,-5.057498931884766,-6.5449981689453125,10.44000244140625,3,0.026462366073264132,-2.3964696853415197,161.80999755859375,1.5227191940559894,160.13999938964844,-1.2833292007603934,159.4199981689453,0.026462366073264132 8876,2021-04-23,166.3800048828125,167.11000061035156,164.94000244140625,165.8000030517578,63100.0,0.007508813720159102,1.127456186935741,0.22745142624628253,74.50121242504987,61.85728410260147,-6.757045178316787,-8.054113483518137,-7.720794874142825,-11.353575026600424,7.4387458028820745,2.1699981689453125,0.8279181742892661,7.54000625610351,2.127270134176513,12.952742378030507,4.833638195139997,10.246374317067023,-11.5925427446806,91.97807430857611,37.278192302251746,2.7063680609635012,4,-4.825004577636719,-6.94500732421875,-6.297504425048828,-7.785003662109375,11.25,4,0.025964610762407414,1.350612800042197,165.13999938964844,-2.3964696853415197,161.80999755859375,1.5227191940559894,160.13999938964844,0.025964610762407414 8877,2021-04-26,164.58999633789062,169.72000122070312,163.22999572753906,167.6199951171875,143000.0,-0.010758555670091763,-1.257393215013587,-5.224119333877035,71.42853234028232,62.70369883701146,-4.573194402363924,-6.025671194088233,-5.872856434759541,-9.354088490725246,8.74124619723986,6.4900054931640625,1.4287738260685217,5.402497863769526,-0.5512092728724554,11.356205000411506,2.425644295448535,8.379351432090516,-8.57028035253677,54.999933075450734,-0.6292811436784547,2.9768535683209936,4,-1.2949981689453125,-3.8499984741210938,-2.962493896484375,-5.9949951171875,14.669998168945312,0,0.047998112467633414,1.127456186935741,166.3800048828125,1.350612800042197,165.13999938964844,-2.3964696853415197,161.80999755859375,0.047998112467633414 8878,2021-04-27,162.27000427246094,169.8800048828125,159.05999755859375,163.27999877929688,260200.0,-0.014095583674884615,-1.912515684909423,0.3333316546979967,63.2610002132513,64.0339577949619,-1.7226298524290655,-3.548974027045375,-3.5039347397257075,-6.822410239216708,9.574052332138642,10.82000732421875,2.092652278122955,2.8675056457519474,-3.2103493654167607,8.945360656920656,-0.17142185983240665,5.9064331513363015,-4.606254058865176,29.667324777887462,-26.211284896196336,3.0389275055843523,4,1.220001220703125,-1.4500045776367188,-0.5750045776367188,-3.6750030517578125,18.089996337890653,1,0.05829784437051133,-1.257393215013587,164.58999633789062,1.127456186935741,166.3800048828125,1.350612800042197,165.13999938964844,0.05829784437051133 8879,2021-04-28,160.41000366210938,166.88999938964844,157.7100067138672,161.05999755859375,705900.0,-0.011462380978486397,-2.0347144456886896,0.6435618135396051,57.19845541964984,64.83869435896075,0.6913508015747425,-1.4896952584625467,-1.5147046878611832,-4.713404952980767,10.210945642009099,9.17999267578125,1.9830351128903771,0.832505035400402,-5.143879411959205,6.808889482760009,-2.155687188279387,3.820697259080191,9.470001220703125,22.185680809154775,-33.30620052995776,2.988192223679803,4,3.3850021362304688,0.40999603271484375,-0.4825019836425781,-1.81500244140625,19.050003051757812,2,0.0796084329040403,-1.912515684909423,162.27000427246094,-1.257393215013587,164.58999633789062,1.127456186935741,166.3800048828125,0.0796084329040403 8880,2021-04-29,164.6999969482422,166.77999877929688,159.91000366210938,160.82000732421875,115000.0,0.026743926115539107,-1.41052589310811,-5.969270857786751,67.75011142972713,66.22755033332575,-2.8057285533621155,-5.455305459495861,-5.583945903574033,-8.76332459650024,10.617543438932712,6.8699951171875,2.1290437354869596,4.7389984130859375,-1.5264515860175436,11.004448412189419,1.6062734135341827,7.871723412637692,5.1800079345703125,57.43624721498847,-3.3752935615537396,3.1327249995517437,4,-0.9049911499023438,-3.4249954223632812,-5.072498321533203,-6.1049957275390625,15.389999389648438,3,0.06302371023160647,-2.0347144456886896,160.41000366210938,-1.912515684909423,162.27000427246094,-1.257393215013587,164.58999633789062,0.06302371023160647 8881,2021-04-30,164.61000061035156,165.9199981689453,163.5800018310547,163.6999969482422,145000.0,-0.0005464258625269558,-3.069580447416607,0.2345376535223121,63.295362660738974,67.06191344366223,-2.041552275265019,-4.993627714494977,-5.211986168763019,-8.465989348765675,10.79992972442003,2.339996337890625,2.5769104088171844,4.250502014160162,-2.138196750168163,10.639200778488487,1.0561526319959853,7.444851396324339,5.026604309082018,56.69675377677028,-2.756308401701716,3.1943493821641664,4,-0.8149948120117188,-2.5250015258789062,-5.37750244140625,-6.0149993896484375,13.699996948242188,4,0.06664237397501882,-1.41052589310811,164.6999969482422,-2.0347144456886896,160.41000366210938,-1.912515684909423,162.27000427246094,0.06664237397501882 8882,2021-05-03,166.27000427246094,167.5,164.11000061035156,165.4199981689453,109900.0,0.01008446422425302,1.0483395106120115,0.9340688822562796,69.91606243576933,67.80275064370419,-2.9365028098410733,-6.369835898830161,-6.525270574801425,-9.933880835477396,11.747808971546394,3.3899993896484375,3.1091300287426407,5.52300567626952,-1.3199039005498037,12.365915253088843,2.101550887859844,8.944460464679196,3.1280686828613113,70.33688452342294,8.619646572089998,3.421454788409664,5,-2.4749984741210938,-4.185005187988281,-7.382503509521484,-7.6750030517578125,9.899993896484375,0,0.06832260972181325,-3.069580447416607,164.61000061035156,-1.41052589310811,164.6999969482422,-2.0347144456886896,160.41000366210938,0.06832260972181325 8883,2021-05-04,165.13999938964844,166.5500030517578,163.8300018310547,166.47000122070312,50900.0,-0.006796204088386215,2.6509948898606233,-1.5646968010627222,67.58340906542358,67.82374742975172,-1.1428429870014725,-4.882122357618641,-5.044534914576275,-8.660453582550076,12.710808713612403,2.720001220703125,3.498505742029778,4.007000732421886,-2.9161915294352525,10.930192994279025,0.5454046014933169,7.468596863350456,4.024312240844722,75.89374638597126,10.53654947892403,3.4615961309285668,5,-1.3449935913085938,-3.0550003051757812,-6.569999694824219,-6.5449981689453125,10.580001831054688,1,0.08550318014638791,1.0483395106120115,166.27000427246094,-3.069580447416607,164.61000061035156,-1.41052589310811,164.6999969482422,0.08550318014638791 8884,2021-05-05,166.44000244140625,167.10000610351562,164.25,165.61000061035156,71800.0,0.007872127022905184,1.651157179052256,-0.6240606679439671,68.82047508669912,67.08384678628794,-1.9187937949587024,-5.754137103431589,-6.034978474945262,-9.82574230246587,13.540618568065302,2.850006103515625,3.9231661609950663,4.848003387451172,-2.2099642405778184,11.905971015480162,1.319019573436691,8.376987201465653,2.4952230907543935,86.0342810272246,17.366619150608713,3.5289838140144885,5,-2.6449966430664062,-4.355003356933594,-7.9425048828125,-7.845001220703125,9.669998168945312,2,0.08363372966090732,2.6509948898606233,165.13999938964844,1.0483395106120115,166.27000427246094,-3.069580447416607,164.61000061035156,0.08363372966090732 8885,2021-05-06,166.3800048828125,168.2899932861328,164.75,166.83999633789062,73900.0,-0.000360475593088716,1.107148047229791,-0.5542053497564114,66.95533640270958,66.24541611713902,-1.860002958957125,-5.260533617861313,-5.7745030761192595,-9.64102902000326,14.520523069077601,3.5399932861328125,4.230168345451517,4.341505432128912,-2.7429828080493905,11.425993672307214,0.7992613120397607,7.883749552218063,2.330716272982272,59.44815565936879,-8.776073308361482,3.5422441200891495,5,-2.5849990844726562,-4.295005798339844,-8.232505798339844,-7.785003662109375,10.17999267578125,3,0.07861522687336975,1.651157179052256,166.44000244140625,2.6509948898606233,165.13999938964844,1.0483395106120115,166.27000427246094,0.07861522687336975 8886,2021-05-07,168.25,168.44000244140625,165.35000610351562,165.66000366210938,46700.0,0.011239301973242632,1.080804759507198,-5.63053141378624,68.92413445784865,65.9671496857575,-3.8407384494930454,-6.52301181965538,-7.502943317558675,-11.37704231410379,15.308396614760317,3.089996337890625,4.400621491449726,5.613500213623041,-1.4469560507495203,12.673956477995603,2.0832720814367747,9.143728345809308,0.24070686695623067,95.87847253252836,26.969750694744803,3.53022813218628,5,-4.454994201660156,-6.165000915527344,-9.387500762939453,-9.654998779296875,9.720001220703125,4,0.07037144925937966,1.107148047229791,166.3800048828125,1.651157179052256,166.44000244140625,2.6509948898606233,165.13999938964844,0.07037144925937966 8887,2021-05-10,166.75,169.5,166.61000061035156,167.7899932861328,62300.0,-0.008915304606240682,-3.3788132752262823,-0.40154237707525714,63.70800589593013,66.01681698383292,-2.2374075604294035,-4.6519253284726005,-5.8691298381005765,-9.745951925759272,16.88635243589697,2.8899993896484375,4.066983204508716,3.7264999389648494,-3.3454857399551656,10.798485617884864,0.1905070995048277,7.262492778424871,-9.039993286132812,51.499102503034266,-14.826601789545265,3.535992839460009,5,-3.1449966430664062,-4.034996032714844,-8.21750259399414,-8.154998779296875,9.580001831054688,0,0.0693253226902173,1.080804759507198,168.25,1.107148047229791,166.3800048828125,1.651157179052256,166.44000244140625,0.0693253226902173 8888,2021-05-11,165.55999755859375,166.47999572753906,164.1199951171875,165.9499969482422,40100.0,-0.007136446425224929,2.255180106706515,0.37500183400090964,57.93482696807989,66.09863604476958,-0.5941193650975265,-2.9990021672560943,-4.605062481187588,-8.4523232060628,18.194516060545336,2.6300048828125,3.632431385546596,2.1449974060058707,-4.549994388277071,8.839989200288812,-1.2024984911356,5.4924933031473415,-7.614190979003894,26.765820343520975,-36.33698716971995,3.347495897141464,5,-0.8549957275390625,-2.8449935913085938,-7.052501678466797,-6.964996337890625,10.839996337890625,1,0.06408553253690741,-3.3788132752262823,166.75,1.080804759507198,168.25,1.107148047229791,166.3800048828125,0.06408553253690741 8889,2021-05-12,164.50999450683594,166.3300018310547,163.5800018310547,165.41000366210938,41900.0,-0.00634213014762941,1.007295245838647,2.307719394342502,48.524579150568115,63.962465791529695,1.2277384822119757,-1.4591082965776536,-3.4484693948836025,-7.308856918991864,19.181012764026832,2.75,3.3300492124784853,0.7364944458007869,-5.326885616356918,6.799874507958492,-2.2951955852780657,3.7681844768796395,-6.3331040588378755,15.709340598443704,-42.07311524653227,3.031690031078849,5,2.0300064086914062,-1.7949905395507812,-5.774997711181641,-5.9149932861328125,8.419998168945312,2,0.06814179738727888,2.255180106706515,165.55999755859375,-3.3788132752262823,166.75,1.080804759507198,168.25,0.06814179738727888 8890,2021-05-13,169.32000732421875,169.75999450683594,165.0,165.3300018310547,76800.0,0.029238423062392993,-1.0473054344152286,-4.433294339046844,55.898878124468055,63.14063417638848,-3.193877587100303,-5.6482581399906735,-8.0854200705285,-12.003672822153504,20.53635443778916,5.25,3.4621087965411164,4.9685066223144645,-0.8813974416685824,10.818410686297511,2.043554590322941,7.893458654305988,-10.916654685180646,92.8804578629769,37.79497292137409,2.924952031991522,5,-2.6500091552734375,-6.605003356933594,-10.180011749267578,-10.725006103515625,4.04998779296875,3,0.04010154141519218,1.007295245838647,164.50999450683594,2.255180106706515,165.55999755859375,-3.3788132752262823,166.75,0.04010154141519218 8891,2021-05-14,173.9499969482422,174.13999938964844,168.52000427246094,169.24000549316406,98500.0,0.027344610345768627,1.2082511436605532,1.1804473610744621,66.85879406072405,62.800937690272356,-7.10704143513135,-9.587642863887652,-12.37407997511474,-16.494843648487944,21.770212305219427,5.6199951171875,4.02853861264407,8.847996520996105,2.1337796577408312,15.562213384251379,5.490888089368468,12.205104952623742,-15.092378634492178,98.20073404040112,41.32382793187104,3.3571084316276383,5,-5.089996337890625,-9.104995727539062,-14.810001373291016,-15.354995727539062,0.510009765625,4,0.015004315355798159,-1.0473054344152286,169.32000732421875,1.007295245838647,164.50999450683594,2.255180106706515,165.55999755859375,0.015004315355798159 8892,2021-05-17,169.22999572753906,174.92999267578125,168.7899932861328,173.8000030517578,67000.0,-0.02713424146887189,-1.2532057384117457,-0.9702793238173607,61.53844597144745,62.129275124275,-2.149000341162406,-4.316318434041932,-7.509175218082106,-11.65120334689695,22.913338635032257,6.1399993896484375,3.868553212903606,3.637495422363287,-2.7545515497210147,10.029542394447589,0.4414719363211361,6.833518908405438,-9.45543454923515,49.779722061269126,-10.103657330726904,3.1960234860421486,5,0.02500152587890625,-3.9899978637695312,-10.09000015258789,-10.634994506835938,4.730010986328125,0,0.0516457230622136,1.2082511436605532,173.9499969482422,-1.0473054344152286,169.32000732421875,1.007295245838647,164.50999450683594,0.0516457230622136 8893,2021-05-18,169.19000244140625,171.52999877929688,167.61000061035156,168.97999572753906,63600.0,-0.0002363250436832054,-1.6576286265523894,-0.045953255425709515,65.49047267793398,61.75927485663442,-1.647333221249994,-3.7561373786059846,-7.494228598724419,-11.484153355662727,23.95909607660532,3.9199981689453125,3.905960232013996,3.1450019836425724,-2.893364542912394,9.183368510197539,0.12581872036508912,6.164185246920056,-8.203006743304144,49.42735802256689,-14.595617214170971,3.0191832632774793,5,0.06499481201171875,-3.725006103515625,-10.050006866455078,-10.595001220703125,6.649993896484375,1,0.042201071497242504,-1.2532057384117457,169.22999572753906,1.2082511436605532,173.9499969482422,-1.0473054344152286,169.32000732421875,0.042201071497242504 8894,2021-05-19,168.25999450683594,168.74000549316406,166.86000061035156,168.50999450683594,37500.0,-0.0054968255875070815,4.29562451646179,-1.1904381312213907,57.125692539811496,60.66709220520131,-0.4827792229664283,-2.4434107147120017,-6.5999456162367665,-10.470805222608703,24.26344540657845,2.3300018310546875,3.625087999763963,1.8924942016601562,-3.8764737808015184,7.661462184121831,-0.9919897895706811,4.776978192890994,-6.157559050519495,32.82977755650212,-30.70339798286888,2.8844839912308435,5,0.9950027465820312,-2.3600006103515625,-9.119998931884766,-9.664993286132812,6.8400115966796875,2,0.04837750894683257,-1.6576286265523894,169.19000244140625,-1.2532057384117457,169.22999572753906,1.2082511436605532,173.9499969482422,0.04837750894683257 8895,2021-05-20,169.50999450683594,171.27000427246094,167.61000061035156,168.14999389648438,78400.0,0.007428979203664587,-2.000018760904776,-5.44000244140625,59.37259210139209,59.60580972115058,-1.388069129654184,-3.5302322238451325,-7.9753659733991356,-11.633661447324016,24.0798182294482,3.660003662109375,3.5120768314845634,2.923994445800787,-2.978696795200335,8.826685686801909,-0.027351174699759895,5.875340066301334,-6.3813544729623,32.83762703852517,-30.256586030295864,2.9513456205005566,5,-0.25499725341796875,-3.4949951171875,-10.369998931884766,-10.914993286132812,4.3899993896484375,3,0.02017579068948283,4.29562451646179,168.25999450683594,-1.6576286265523894,169.19000244140625,-1.2532057384117457,169.22999572753906,0.02017579068948283 8896,2021-05-21,170.6999969482422,171.7899932861328,168.75999450683594,170.25,54000.0,0.00702024942463364,1.3041906717954965,0.33087996050668134,58.6287307333369,59.04144581419577,-2.451827757773657,-4.616698018227311,-9.179608983527714,-12.722169017034275,23.658886764269308,3.029998779296875,3.288113979534785,3.8979972839355526,-2.282580073927903,10.078574641799008,0.8077086050038247,6.98828596286728,-6.627248703015937,47.583644528480264,-13.991538903907056,3.0902886789317225,5,-1.4449996948242188,-4.379997253417969,-11.244998931884766,-12.104995727539062,1.4900054931640625,4,0.01564146582706072,-2.000018760904776,169.50999450683594,4.29562451646179,168.25999450683594,-1.6576286265523894,169.19000244140625,0.01564146582706072 8897,2021-05-24,172.49000549316406,173.6699981689453,169.91000366210938,170.3300018310547,92800.0,0.010486283403183805,-1.5066630045572917,4.800040690380116,63.9574655011347,59.71062787342408,-3.7347380699713426,-6.0971139567312775,-10.996234468422841,-14.36523337716875,22.824618192132366,3.7599945068359375,3.202189315329349,5.293005371093756,-1.2890714507948928,11.875082192982404,2.001966960149417,8.584043782038094,-7.548677693493403,82.6726417208156,21.962327081739673,3.291038410944326,5,-3.2350082397460938,-6.170005798339844,-13.16000747680664,-13.895004272460938,1.9199981689453125,0,0.011420958652478053,1.3041906717954965,170.6999969482422,-2.000018760904776,169.50999450683594,4.29562451646179,168.25999450683594,0.011420958652478053 8898,2021-05-25,171.72999572753906,173.3300018310547,171.0399932861328,172.22000122070312,63900.0,-0.004406109000066771,-1.4491934101980368,-0.22685401037030758,60.25589066220954,61.01410693027314,-2.243390053902715,-4.840207066124179,-10.25739214614515,-13.462644024992244,23.492700341917843,2.290008544921875,2.880155563403349,4.059996032714849,-2.3895805631724443,10.509572628602143,0.8352077347711884,7.2847843306585105,-5.989574737779549,71.51243558144745,13.42688241209133,3.2247882979436486,5,-1.7649993896484375,-5.409996032714844,-12.71999740600586,-13.134994506835938,2.5,1,0.01298556479245594,-1.5066630045572917,172.49000549316406,1.3041906717954965,170.6999969482422,-2.000018760904776,169.50999450683594,0.01298556479245594 8899,2021-05-26,173.17999267578125,173.63999938964844,170.50999450683594,171.44000244140625,63600.0,0.008443469308312856,1.353383889953306,-3.5509606701335907,62.50916480937758,61.74858322859642,-2.6085284055619695,-5.570034253952656,-11.668945177124584,-14.779662169975126,24.55412952702014,3.1300048828125,2.853351244992723,4.871493530273426,-1.059420680772348,10.8024077413192,1.906036424750539,7.836950635796313,-6.704405951139989,91.91409751528397,32.59636210889422,2.9654571055228836,5,-2.2849960327148438,-6.859992980957031,-14.514991760253906,-14.584991455078125,-0.5999908447265625,2,0.015359763105483593,-1.4491934101980368,171.72999572753906,-1.5066630045572917,172.49000549316406,1.3041906717954965,170.6999969482422,0.015359763105483593 8900,2021-05-27,175.0800018310547,176.52000427246094,173.27000427246094,173.27000427246094,129900.0,0.010971297122240653,-2.591165064913168,1.0402343201908237,62.55051908411501,61.26988600897318,-4.029279924724904,-7.012038086705644,-13.49925783005716,-16.484157197124063,25.859287062113367,3.3400115966796875,3.177467479112039,6.25250244140625,-0.14699616549239636,12.652001048304896,3.052753137956927,9.452251744855573,-7.928062630322216,81.44329086046878,25.64521787771571,3.199749303449327,5,-3.3899993896484375,-7.964996337890625,-16.16250228881836,-16.485000610351562,-2.4499969482421875,3,0.00011425789497221395,1.353383889953306,173.17999267578125,-1.4491934101980368,171.72999572753906,-1.5066630045572917,172.49000549316406,0.00011425789497221395 8901,2021-05-28,175.5800018310547,178.4600067138672,175.3000030517578,175.52000427246094,65300.0,0.0028558373016380756,-11.6400146484375,0.03314786713876244,66.8446953224106,61.85946927019131,-4.77599518465189,-7.007323682913864,-13.854936664185118,-16.746866620781134,27.345777348564543,3.3800048828125,3.9321949965024316,6.204002380371094,-0.5444315654033005,12.952436326145488,2.829785407483911,9.578219353258277,-7.4912561231493555,66.3157443877123,9.561869834257031,3.374216972887195,5,-2.9199981689453125,-7.4949951171875,-15.807502746582031,-16.985000610351562,-3.44000244140625,4,-0.009568333050747113,-2.591165064913168,175.0800018310547,1.353383889953306,173.17999267578125,-1.4491934101980368,171.72999572753906,-0.009568333050747113 8902,2021-06-01,177.6300048828125,179.1699981689453,172.72999572753906,175.77000427246094,121800.0,0.011675606734133481,1.6072952027354694,31.00127161749746,72.29403481952717,62.61542061925722,-6.15658072638783,-8.603745863577046,-15.685464864052221,-18.601932834352567,28.15346411153795,6.44000244140625,4.217085923448536,7.6860054016113395,0.1697019658806198,15.20230883734206,3.9278536837459797,11.4441571194767,-8.296707854191737,82.21717511655525,20.774847487261596,3.7581517178653594,6,-4.6150054931640625,-9.19000244140625,-17.135005950927734,-19.035003662109375,-7.0200042724609375,1,-0.030625470313955017,-11.6400146484375,175.5800018310547,-2.591165064913168,175.0800018310547,1.353383889953306,173.17999267578125,-0.030625470313955017 8903,2021-06-02,179.25999450683594,181.7100067138672,178.44000244140625,178.6999969482422,194600.0,0.009176319198430427,-5.055638757806098,0.3010738574370165,76.67267084310116,64.78730709740051,-6.937473108037864,-9.61460835765854,-16.870704709346967,-20.03957944160129,29.263871551605735,4.0800018310546875,3.810020454279652,8.609995269775396,0.3753954081141728,16.84459513143662,4.492695338944799,12.727295200605994,-8.549559318569749,78.12491485060026,10.447500348102807,4.117299930830609,6,-4.5999908447265625,-9.54998779296875,-17.242496490478516,-20.594993591308594,-8.729995727539062,2,-0.027055623080149194,1.6072952027354694,177.6300048828125,-11.6400146484375,175.5800018310547,-2.591165064913168,175.0800018310547,-0.027055623080149194 8904,2021-06-03,180.3600006103516,180.3600006103516,177.2100067138672,178.63999938964844,64100.0,0.006136372516031274,2.662781001046735,3.0714441416894243,73.05761304019995,66.30786497949029,-6.862229210537521,-10.138077368323138,-17.481764845851075,-20.94033032712943,30.130947480892978,3.1499938964844034,3.9466790225482384,9.014001464843773,-0.03513634679518418,18.06313927648273,4.489432559024294,13.538570370663251,-7.889633977989234,84.96654285199703,19.631254144879435,4.524568905819475,6,-5.125000000000028,-10.649993896484403,-18.20499801635745,-21.61499786376956,-9.990005493164091,3,-0.03398760735234052,-5.055638757806098,179.25999450683594,1.6072952027354694,177.6300048828125,-11.6400146484375,175.5800018310547,-0.03398760735234052 8905,2021-06-04,179.4600067138672,181.3500061035156,177.8699951171875,180.17999267578125,40700.0,-0.004989986102454824,1.2745074573279516,-0.4185961924025409,63.63187475273386,66.86376987053441,-4.919763257973273,-8.651485076878515,-16.200876521825222,-19.82193760053798,30.805927470992074,3.4800109863280966,3.995779464938124,7.460007476806652,-1.9609596128281055,16.88097456644141,2.7495239319892733,12.17049102162403,-5.511297668464067,74.94435136632264,13.197647962625467,4.710483544817385,6,-3.6500015258789062,-8.650001525878906,-17.152503967285156,-20.715003967285156,-11.970001220703125,4,-0.03833725969810109,2.662781001046735,180.3600006103516,-5.055638757806098,179.25999450683594,1.6072952027354694,177.6300048828125,-0.03833725969810109 8906,2021-06-07,180.08999633789062,180.75999450683597,179.4499969482422,179.5,47300.0,0.0035104736456847974,-2.7970809376382957,-0.819455335382007,83.68484373476595,69.05570078538231,-4.556915244252707,-8.800160235510901,-16.458332002437373,-20.24760674336872,31.47942663648436,1.3099975585937784,4.51094040585798,7.497997283935547,-2.406395494213939,17.402390062085033,2.545800894860804,12.45019367301029,-4.899479665533249,81.95981743849764,17.926919634908515,4.95219638907474,6,-3.9799957275390625,-7.4449920654296875,-17.55499267578125,-21.344993591308594,-11.769989013671875,0,-0.04142368597243706,1.2745074573279516,179.4600067138672,2.662781001046735,180.3600006103516,-5.055638757806098,179.25999450683594,-0.04142368597243706 8907,2021-06-08,178.30999755859375,180.9199981689453,178.1300048828125,180.3500061035156,49100.0,-0.009883940338125119,-1.3250003178922471,-3.4576630631562133,75.53187853809645,70.75303277159198,-2.0836493232260125,-6.43988690228403,-14.31461088687945,-18.219351386163396,31.738661212877833,2.7899932861328125,4.873106392206864,5.139998626708973,-4.677768395842662,14.957765649260608,0.23111511543316965,10.048882137984776,-2.076362479594792,24.44424099392361,-39.72447436283173,4.908883511275818,6,-2.1999969482421875,-5.6649932861328125,-15.3699951171875,-19.56499481201172,-10.029998779296875,1,-0.034602648496575794,-2.7970809376382957,180.08999633789062,1.2745074573279516,179.4600067138672,2.662781001046735,180.3600006103516,-0.034602648496575794 8908,2021-06-09,176.1699981689453,178.47999572753906,175.6699981689453,178.30999755859375,48500.0,-0.012001567040262118,1.2661309673965877,1.0490149146558705,70.73938286343423,71.66750144426494,0.8408188714202254,-3.6514699387930136,-11.83889554718678,-15.85602821962948,32.71683257935409,2.80999755859375,5.1768032801524555,2.469499206542963,-6.7449617177071275,11.683960130793054,-2.137731255582082,7.076729668668008,5.540008544921875,8.802804604494396,-56.87921139360118,4.607230462125044,6,1.0500030517578125,-3.524993896484375,-13.229995727539062,-17.42499542236328,-8.639999389648438,2,-0.031560411059673,-1.3250003178922471,178.30999755859375,-2.7970809376382957,180.08999633789062,1.2745074573279516,179.4600067138672,-0.031560411059673 8909,2021-06-10,175.72000122070312,176.83999633789062,174.3000030517578,176.83999633789062,54600.0,-0.002554333614799953,3.535722070844687,0.5233623535619301,66.99508829132499,72.16134246728826,1.8874968598968564,-2.4438862448780867,-11.017317799457174,-15.166451006602927,33.79319251350109,2.5399932861328125,5.190877065653126,1.4590019226074276,-6.705551538463766,9.623555383678621,-2.623274807928169,5.541278653143024,5.869205322265628,20.14180928036993,-47.641960060181674,4.0822767305355905,6,1.5,-3.0749969482421875,-12.779998779296875,-16.974998474121094,-9.839996337890625,3,-0.029535638546278165,1.2661309673965877,176.1699981689453,-1.3250003178922471,178.30999755859375,-2.7970809376382957,180.08999633789062,-0.029535638546278165 8910,2021-06-11,176.11000061035156,176.1999969482422,174.83999633789062,175.75999450683594,30700.0,0.002219436529360186,4.132089595209305,-0.3125068119891008,65.48369571863034,72.01012028909044,1.853928060723291,-2.4233612750054476,-11.027411764615692,-15.327817775404185,34.02365974474421,1.3600006103515625,5.432470465125959,1.5095016479492074,-6.348915046931381,9.367918342829796,-2.419706699491087,5.438709995389502,5.187637792968758,27.34137301543398,-41.22139073754804,3.9292083474402966,6,1.1100006103515625,-3.464996337890625,-13.169998168945312,-17.36499786376953,-7.9199981689453125,4,-0.03259329665135824,3.535722070844687,175.72000122070312,1.2661309673965877,176.1699981689453,-1.3250003178922471,178.30999755859375,-0.03259329665135824 8911,2021-06-14,176.55999755859375,176.75,174.47999572753906,176.75,60600.0,0.0025552038310294733,22.89447478316736,-0.5428546516697184,62.616226545390866,70.93480825863085,1.7406058081454603,-2.8119689605819076,-11.071868688086113,-15.504486224584952,33.40744915393412,2.2700042724609375,5.519266972248573,1.8289985656738281,-6.07051192193228,9.728509053279936,-2.1207566781292257,5.778753809476882,4.457735430664059,34.13891501170917,-31.290758830136554,3.9497552438030468,6,1.44500732421875,-3.9149932861328125,-13.6199951171875,-17.81499481201172,-10.05999755859375,0,-0.05137059464684057,4.132089595209305,176.11000061035156,3.535722070844687,175.72000122070312,1.2661309673965877,176.1699981689453,-0.05137059464684057 8912,2021-06-15,177.97000122070312,178.02999877929688,176.1999969482422,177.3300018310547,175200.0,0.007985974635287718,3.8158291003272633,-3.368374558303887,68.59359839518842,70.0371335421961,0.4290183575937476,-3.7245820121186455,-12.11219405195564,-16.66292010382574,32.72985522285241,1.8300018310546875,5.520319612166929,2.802001953125,-4.776658905362666,10.380662811612666,-0.9873284761188188,6.591332382368819,2.7790225710546963,87.79915309921881,22.183063299270543,3.7893304292438263,6,-0.14499664306640625,-5.3249969482421875,-15.029998779296875,-17.150001525878906,-13.970001220703125,1,-0.05422258712308081,22.89447478316736,176.55999755859375,4.132089595209305,176.11000061035156,3.535722070844687,175.72000122070312,-0.05422258712308081 8913,2021-06-16,176.3300018310547,178.35000610351562,176.2100067138672,177.3000030517578,67900.0,-0.00921503274933766,-2.5372140533178644,-1.515628352764466,59.28111891884599,68.50641197315679,1.7988596733025588,-1.6045092523793016,-10.078489424600093,-14.80435974837394,32.50030454046377,2.1399993896484375,5.332872376503872,0.8050025939941463,-6.242002014571881,7.8520072025601735,-2.7184997102888815,4.328504898277174,4.161061131103139,50.12338888030713,-11.6636074700684,3.52350230428302,6,1.4950027465820312,-3.68499755859375,-13.169998168945312,-15.510002136230469,-9.680007934570312,2,-0.04565305375242201,3.8158291003272633,177.97000122070312,22.89447478316736,176.55999755859375,4.132089595209305,176.11000061035156,-0.04565305375242201 8914,2021-06-17,176.39999389648438,177.25,175.3699951171875,176.8000030517578,46200.0,0.0003969379271981932,1.892308414615538,0.412380053484348,54.35929583668022,67.4761254269286,1.2382866507980737,-1.0892516786294095,-9.740687403842912,-14.71384018733525,32.42917285917706,1.8800048828125,4.784569133207981,0.46799468994140625,-5.697420627919286,6.633410007802098,-2.6147129689889255,3.550702348871738,3.8434266692574397,49.61222276983736,-9.288167350649928,3.0827076589303455,6,1.2100067138671875,-3.7549896240234375,-12.689990997314453,-15.579994201660156,-2.209991455078125,3,-0.05028342077150305,-2.5372140533178644,176.3300018310547,3.8158291003272633,177.97000122070312,22.89447478316736,176.55999755859375,-0.05028342077150305 8915,2021-06-18,172.92999267578125,174.92999267578125,172.2899932861328,174.92999267578125,141100.0,-0.019671209414776958,1.6399993896484375,4.9998855617013165,42.68356286151217,62.920427552122625,4.117604538499279,2.793319236730497,-5.900931267358203,-11.229932283219739,31.464945410290092,4.1100006103515625,3.823814154442175,-3.17300643920899,-8.750097232842052,2.4040843544240715,-5.961551836025507,-0.3844610423924735,7.075691189401198,10.561023696396063,-45.44327211690877,2.7885453968165246,6,3.6750030517578125,0.42501068115234375,-8.302490234375,-12.109992980957031,-6.329986572265625,4,-0.04076787192252107,1.892308414615538,176.39999389648438,-2.5372140533178644,176.3300018310547,3.8158291003272633,177.97000122070312,-0.04076787192252107 8916,2021-06-21,173.3699951171875,174.41000366210938,171.72999572753906,173.74000549316406,81300.0,0.0025443963455846763,2.1344998973828155,0.18500518798828125,37.09085562199568,58.64920278366698,2.9325095672263046,2.7021427658931714,-5.921046274263034,-11.547465991091201,30.28639970968336,2.6800079345703125,2.958773216269549,-2.8665039062499886,-8.010005828175395,2.2769980156754173,-5.438254867212692,-0.2947529452872857,6.172747313251961,24.773365848486456,-26.76202985725444,2.571750960962703,6,1.7350006103515625,0.915008544921875,-8.677494049072266,-12.549995422363281,-7.0800018310546875,0,-0.02987825357138585,1.6399993896484375,172.92999267578125,1.892308414615538,176.39999389648438,-2.5372140533178644,176.3300018310547,-0.02987825357138585 8917,2021-06-22,174.4600067138672,175.02000427246094,172.02999877929688,172.9499969482422,59900.0,0.006287198635166913,1.2737642144349037,-4.080993030640439,34.96243620656364,54.67398648845914,1.3845444916680094,1.8627923248230331,-6.6575344218869645,-12.459845128231791,28.76479153237186,2.9900054931640625,2.475843339908039,-1.8749923706054688,-6.786628886647151,3.036644145436213,-4.330810628626324,0.5808258874153864,4.457715980340254,41.23877201514813,-6.646823832807108,2.4558182580208454,6,0.5799942016601562,-0.1750030517578125,-7.607505798339844,-11.510009765625,-9.44000244140625,1,-0.04562654137072475,2.1344998973828155,173.3699951171875,1.6399993896484375,172.92999267578125,1.892308414615538,176.39999389648438,-0.04562654137072475 8918,2021-06-23,173.9600067138672,175.39999389648438,173.3000030517578,174.0800018310547,93500.0,-0.002865986362250106,-1.9166490060611199,-0.07946645109135005,29.166666666666615,50.470828530163764,1.7188447231309851,2.675604843853563,-5.7612676291697085,-11.741163521606182,27.203525423646447,2.0999908447265625,1.546929777141827,-2.4864929199218864,-7.046633924326528,2.0736480844827554,-4.766563422124193,-0.2064224177195797,4.382697823006794,40.398718483852505,-2.680871091827356,2.280070502202319,6,1.0799942016601562,0.3249969482421875,-6.7125091552734375,-10.615013122558594,-9.580001831054688,2,-0.05725457765847064,1.2737642144349037,174.4600067138672,2.1344998973828155,173.3699951171875,1.6399993896484375,172.92999267578125,-0.05725457765847064 8919,2021-06-24,175.83999633789062,176.5399932861328,174.30999755859375,174.91000366210938,51300.0,0.010807022024985846,-1.0938879018854948,-7.750254323499491,38.92284403986714,47.51962278807896,-0.1590604855422839,1.0594313680287542,-7.20240188439459,-13.406723525826521,25.91201989965757,2.579986572265625,0.8474729392726488,-0.7395034790039006,-5.046650684151473,3.5676437261436718,-2.8930770815776725,1.4140701235698714,1.9736914942365615,85.44704150646515,44.481471104643155,2.1535736025737857,6,-0.7999954223632812,-1.55499267578125,-8.479999542236328,-12.495002746582031,-12.379989624023438,3,-0.05226343626479002,-1.9166490060611199,173.9600067138672,1.2737642144349037,174.4600067138672,2.1344998973828155,173.3699951171875,-0.05226343626479002 8920,2021-06-25,175.10000610351562,178.55999755859375,172.1199951171875,175.41000366210938,614700.0,-0.004208315797237905,-1.0542208550735923,-0.3333333333333333,34.83283954785699,44.432579788352975,0.47225854966322345,1.8983252357388096,-6.036646653203547,-12.465127707317265,23.74805929197278,6.44000244140625,0.33015303754177694,-1.4804939270019588,-5.786184003173361,2.825196149169443,-3.6333389650876597,0.6723511110837421,-3.3700103759765625,49.341280710259575,13.001007389326254,2.1528450380857,6,0.04499053955078125,-0.44000244140625,-7.522510528564453,-11.755012512207031,-10.670013427734375,4,-0.005197051001651021,-1.0938879018854948,175.83999633789062,-1.9166490060611199,173.9600067138672,1.2737642144349037,174.4600067138672,-0.005197051001651021 8921,2021-06-28,173.89999389648438,176.14999389648438,172.77999877929688,175.55999755859375,65300.0,-0.0068532962033240885,1.3732390582521141,5.354892695412483,36.1058443006915,40.822829333408876,1.4027868774795422,3.1263096468784966,-4.454076346824621,-11.078660154322336,21.149692299009796,3.3699951171875,-0.1010607452116119,-2.596505737304682,-7.047480522477144,1.8544690478677808,-4.821993129890899,-0.37101834471846473,-2.0333981323242085,28.636990302605447,-8.827676009391858,2.2254873925862255,6,1.2450027465820312,1.3350067138671875,-6.264995574951172,-10.555000305175781,-13.139999389648438,0,-0.04197807963877298,-1.0542208550735923,175.10000610351562,-1.0938879018854948,175.83999633789062,-1.9166490060611199,173.9600067138672,-0.04197807963877298 8922,2021-06-29,172.19000244140625,174.44000244140625,170.86000061035156,173.44000244140625,59900.0,-0.009833188700949624,1.2030780498798077,0.7530103869840978,37.11140210006177,38.35952746465507,2.4659878116808045,4.646059206314334,-2.3889835876152006,-9.194255725853566,19.67245446359073,3.5800018310546875,-0.5801191512107664,-4.034497070312511,-8.844234805737358,0.7752406651123351,-6.439365938024935,-1.6296282026000881,6.3699951171875,17.27275789840813,-22.833567231103487,2.4048688677124295,6,2.5199966430664062,3.6200027465820312,-4.402503967285156,-8.845008850097656,-9.770004272460938,1,-0.03426452797270341,1.3732390582521141,173.89999389648438,-1.0542208550735923,175.10000610351562,-1.0938879018854948,175.83999633789062,-0.03426452797270341 8923,2021-06-30,174.41000366210938,174.9499969482422,170.25,172.55999755859375,64800.0,0.012892741676210573,2.2081970628059575,-1.4800048828125,46.194078416560714,37.452281084641804,-0.06147088447681881,2.1545433495456905,-4.243976818941235,-11.228197896654478,17.735968137343736,4.6999969482421875,-0.9862122982055439,-1.5719963073730412,-6.223799260844061,3.0798066460979783,-3.897897784108551,0.7539051693624685,3.995993957519545,50.060227247688225,7.1216604220701285,2.3259014767355133,6,-0.0050048828125,1.5699996948242188,-6.622505187988281,-11.065010070800781,-10.6300048828125,2,-0.05383865141038591,1.2030780498798077,172.19000244140625,1.3732390582521141,173.89999389648438,-1.0542208550735923,175.10000610351562,-0.05383865141038591 8924,2021-07-01,174.22999572753906,175.6699981689453,173.83999633789062,175.19000244140625,42900.0,-0.001032096386621495,-1.1034437399700088,-0.5189208360139226,44.47057387408088,37.6508378638161,-0.24769582142209856,1.9518311905739552,-3.747364198091617,-10.922762361354444,16.0625583237291,1.8300018310546875,-1.6758520628721385,-1.4455039978027457,-5.670998479468722,2.77999048386323,-3.5582512386357337,0.6672432430302422,3.849761987304703,47.894066147145445,2.8593527578497273,2.1127472408329826,7,0.1750030517578125,1.7500076293945312,-6.087497711181641,-10.885002136230469,-11.729995727539062,3,-0.05653441477511134,2.2081970628059575,174.41000366210938,1.2030780498798077,172.19000244140625,1.3732390582521141,173.89999389648438,-0.05653441477511134 8925,2021-07-02,172.5800018310547,174.85000610351562,172.52000427246094,174.22999572753906,36100.0,-0.009470205687570843,-1.6327867721857274,1.7187316220297226,39.06594397005252,37.870292124711305,1.5057797402730557,3.225328820165487,-1.9007633220730895,-9.130593591938407,14.267097880400497,2.3300018310546875,-2.1346126668551904,-2.75149765014649,-6.796070566960282,1.2930752666673015,-4.7737841085534,-0.72921119173958,5.186565575195317,39.49159731238135,-6.635446997591764,2.022286458406899,7,1.8249969482421875,3.4000015258789062,-3.972503662109375,-9.235008239746094,-10.900009155273438,4,-0.052845028510982495,-1.1034437399700088,174.22999572753906,2.2081970628059575,174.41000366210938,1.2030780498798077,172.19000244140625,-0.052845028510982495 8926,2021-07-06,172.6300048828125,173.67999267578125,169.97999572753906,172.19000244140625,54600.0,0.0002897383893110117,1.9134086266971044,-0.26666913274270815,34.14490053695728,37.779454828088376,1.4972188917650158,2.727633382897011,-1.7894999437033903,-9.057285376357413,12.62938702376073,3.6999969482421875,-2.5197269708485805,-2.3284950256347656,-5.869990843469537,1.2130007922000061,-4.099242934552137,-0.557747116717394,4.835899827187518,46.57307589165997,5.481098428400031,1.7707479089173812,7,1.6399917602539062,3.214996337890625,-3.2275009155273438,-8.490005493164062,-10.910003662109375,1,-0.047500503823757145,-1.6327867721857274,172.5800018310547,-1.1034437399700088,174.22999572753906,2.2081970628059575,174.41000366210938,-0.047500503823757145 8927,2021-07-07,172.13999938964844,173.99000549316406,171.58999633789062,172.72999572753906,66300.0,-0.0028384723356562613,-1.8402434179638123,-1.3408933277847135,36.64754050531967,38.61066303238316,1.8143177180325836,2.8793218920237678,-1.0828908083733495,-8.444448276194606,11.38070942404216,2.4000091552734375,-2.4254028393775684,-2.510000610351568,-5.893657299016951,0.8736560783138145,-4.2018289546842595,-0.8181722660188768,4.876750781403928,37.96138374899437,-1.9060512073284457,1.691828344332696,7,2.1299972534179688,3.7050018310546875,-1.7674942016601562,-7.029998779296875,-9.839996337890625,2,-0.06610900966168376,1.9134086266971044,172.6300048828125,-1.6327867721857274,172.5800018310547,-1.1034437399700088,174.22999572753906,-0.06610900966168376 8928,2021-07-08,170.61000061035156,173.0,170.1199951171875,170.3300018310547,53800.0,-0.008888107265724088,-7.2284418868253555,-0.47457714788186,33.11956211302531,37.96585392940074,3.150447949351104,4.186042832092369,0.7251905126345832,-6.790964761871891,11.098893076163769,2.8800048828125,-2.2976849966108546,-3.7619995117187557,-7.513459628280998,-0.010539395156513365,-5.637729569999891,-1.8862694534376203,5.98454429409,11.072137302225798,-26.42406299514507,1.8757300582811252,7,3.6599960327148438,5.2350006103515625,0.11750030517578125,-5.1450042724609375,-6.6100006103515625,3,-0.04800423428935463,-1.8402434179638123,172.13999938964844,1.9134086266971044,172.6300048828125,-1.6327867721857274,172.5800018310547,-0.04800423428935463 8929,2021-07-09,170.52999877929688,172.22000122070312,170.36000061035156,171.83999633789062,46600.0,-0.00046891642206481343,-1.2545545341890618,-4.67858310626703,41.279098135235365,38.68210488355389,2.6798276843982762,4.065739142410791,1.1480412696626558,-6.536712751290793,11.260680507536117,1.8600006103515625,-2.224595674205119,-3.5825012207031364,-7.646358938584257,0.481356497177984,-5.614430079643711,-1.550572361762562,5.667673174530535,11.293673099156852,-28.38650195973396,2.0319288589405624,7,2.5349960327148438,5.135002136230469,1.6550064086914062,-3.7949981689453125,-6.5800018310546875,4,-0.03958247843967899,-7.2284418868253555,170.61000061035156,-1.8402434179638123,172.13999938964844,1.9134086266971044,172.6300048828125,-0.03958247843967899 8930,2021-07-12,170.3699951171875,171.14999389648438,168.63999938964844,170.3300018310547,61000.0,-0.0009382728156613895,2.1375110865273657,-0.03052928295205703,38.872412629920326,38.98950136457932,2.3449123192175136,3.977600836721763,1.517802938288753,-6.182299943751019,11.588905400090354,2.5099945068359375,-2.025146525238654,-3.4555046081542855,-7.730644835452637,0.8196356191440657,-5.593074721803475,-1.3179344945050957,5.454616263062604,32.336331848336364,-8.848195083777632,2.1375701136491814,7,1.785003662109375,4.625007629394531,2.102508544921875,-3.6349945068359375,-6.339996337890625,0,-0.046193551345553474,-1.2545545341890618,170.52999877929688,-7.2284418868253555,170.61000061035156,-1.8402434179638123,172.13999938964844,-0.046193551345553474 8931,2021-07-13,167.49000549316406,170.89999389648438,167.25999450683594,170.25,53900.0,-0.01690432415662435,-1.2608576153762314,-69.01144601297214,27.177451750415187,37.88572910350747,4.715957975276581,6.475238089120097,4.5813108883175175,-3.09409340440979,11.906405897735798,3.6399993896484375,-2.2295639794823217,-5.881994628906256,-10.810166806074193,-0.9538224517383185,-8.346080717490224,-3.417908540322287,7.75983692783791,3.4176910973159993,-36.200148612774136,2.464086088583966,7,3.9749908447265625,6.5999908447265625,5.819999694824219,-0.7550048828125,-6.160003662109375,1,-0.034688713516221936,2.1375110865273657,170.3699951171875,-1.2545545341890618,170.52999877929688,-7.2284418868253555,170.61000061035156,-0.034688713516221936 8932,2021-07-14,168.32000732421875,169.27999877929688,166.8800048828125,167.5,37100.0,0.004955530502317451,-1.330093923143018,-0.29710469429839836,31.923068270405466,36.30006130949022,3.6646434068552765,5.149217926684912,3.8947407603103557,-3.689298272392648,11.94060885606724,2.399993896484375,-2.309733919968295,-4.569493103027355,-9.491785739669325,0.3527995336146148,-7.030639421348326,-2.1083467847063844,6.130850305366607,23.52947042983943,-15.32907975870538,2.461146318320984,7,2.9549942016601562,5.579994201660156,6.0574951171875,-1.1300048828125,-7.0300140380859375,2,-0.03921106117113382,-1.2608576153762314,167.49000549316406,2.1375110865273657,170.3699951171875,-1.2545545341890618,170.52999877929688,-0.03921106117113382 8933,2021-07-15,168.27999877929688,168.97999572753906,166.4499969482422,167.86000061035156,67200.0,-0.00023769334114165375,1.7802305596311045,0.5121883141049498,22.52909813523536,33.86211956072961,3.0661000955786903,4.801387990021112,4.117102364750849,-3.4073919298711814,11.930539931989822,2.529998779296875,-2.364615332160838,-4.2070014953613395,-9.259523760312646,0.8455207695899674,-6.733262627836979,-1.6807403628857003,5.262356520675752,31.715779480249534,-1.198018548290353,2.5262611324756503,7,2.3700027465820312,4.224998474121094,6.097503662109375,-0.279998779296875,-6.67999267578125,3,-0.03553598627833343,-1.330093923143018,168.32000732421875,-1.2608576153762314,167.49000549316406,2.1375110865273657,170.3699951171875,-0.03553598627833343 8934,2021-07-16,167.52999877929688,169.8300018310547,167.38999938964844,169.41000366210938,42800.0,-0.004456857650585344,-1.259257689427655,-4.47622161671208,22.5127211801,32.02287258406821,3.0907882815878907,5.11504955362426,5.0025906879928925,-2.448854853940105,12.098404023914789,2.44000244140625,-2.3547672461142213,-4.513501739501947,-9.675802633101966,0.6487991540980715,-7.094652186301943,-1.9323512927019522,5.019426351433481,22.978777283219543,-7.532487843882123,2.5811504468000064,7,2.69000244140625,4.974998474121094,7.402503967285156,0.470001220703125,-5.8000030517578125,4,-0.021070845848612962,1.7802305596311045,168.27999877929688,-1.330093923143018,168.32000732421875,-1.2608576153762314,167.49000549316406,-0.021070845848612962 8935,2021-07-19,165.8800048828125,167.99000549316406,164.8699951171875,166.36000061035156,77900.0,-0.009848945911221985,-1.495993066448569,0.25531621323290693,21.8003223445739,30.651252784914504,4.124138141298403,6.545380308667433,6.773627506764626,-0.6546444164263789,13.574073231400169,3.1200103759765625,-2.748209657636437,-5.810996246337879,-11.638374616315275,0.01638212363951652,-8.724685431326577,-2.8973070613491814,5.815500302369514,16.749750747756732,-13.42032991489652,2.913689184988704,7,3.5499954223632812,5.834991455078125,9.052497863769531,2.1199951171875,-2.8300018310546875,0,-0.011634964298040562,-1.259257689427655,167.52999877929688,1.7802305596311045,168.27999877929688,-1.330093923143018,168.32000732421875,-0.011634964298040562 8936,2021-07-20,168.19000244140625,170.22000122070312,165.5800018310547,165.72000122070312,84000.0,0.013925714315150106,-2.374545010653409,-5.145881679753314,36.504730016350166,30.635384952806785,1.2494900968826528,4.034251181805928,4.553726131713972,-2.847522475175026,14.951557079593497,4.6399993896484375,-3.085152603503815,-3.241999053955084,-9.213835824406459,2.7298377164962915,-6.2279174391807715,-0.25608066872939617,2.4134211328966444,62.0561408712616,29.00484782948716,2.985918385225689,7,0.7449951171875,3.524993896484375,6.742500305175781,-0.19000244140625,-6.290008544921875,1,-0.024733953277387144,-1.495993066448569,165.8800048828125,-1.259257689427655,167.52999877929688,1.7802305596311045,168.27999877929688,-0.024733953277387144 8937,2021-07-21,166.5,169.94000244140625,166.3000030517578,168.9600067138672,55800.0,-0.010048174189158487,-1.5454535754109469,-0.9959536429568677,22.323306745256332,29.435801023054676,2.296864206350193,5.372799716633608,6.364401250420713,-1.0456855869478545,16.21003013245508,3.6399993896484375,-3.2482791286568897,-4.53400115966798,-10.71352935259415,1.6455270332581904,-7.623765256131065,-1.4442370632048949,-1.6300048828125,30.46734622865911,-0.41456774825096687,3.089764096463081,7,2.0449981689453125,5.214996337890625,8.825004577636719,1.5,-5.850006103515625,2,-0.03105104005372561,-2.374545010653409,168.19000244140625,-1.495993066448569,165.8800048828125,-1.259257689427655,167.52999877929688,-0.03105104005372561 8938,2021-07-22,164.0,166.27000427246094,164.0,166.11000061035156,51900.0,-0.01501501501501501,-1.151662195095494,0.8577214844404195,19.205312005938154,26.98315811979943,4.202577387839369,7.4714259790671065,8.996874923308383,1.5286362967256082,17.61555623393583,2.5,-3.429214024513385,-6.536000823974604,-13.300331084330566,0.22832943638135816,-9.918165954152585,-3.1538356937966228,5.94000244140625,0.0,-27.543184842474545,3.382165130177987,7,3.5749969482421875,7.279998779296875,11.235004425048828,4.0,-0.1699981689453125,3,-0.016524431182116994,-1.5454535754109469,166.5,-2.374545010653409,168.19000244140625,-1.495993066448569,165.8800048828125,-0.016524431182116994 8939,2021-07-23,166.64999389648438,166.7899932861328,163.49000549316406,164.42999267578125,60500.0,0.01615849936880709,1.639990234375,-1.0521329756076394,33.16295363702453,26.348773787255457,1.0553013561620617,4.319080524828138,6.546729096014019,-1.0094754359589047,18.652011952635313,3.29998779296875,-3.6204366456334753,-3.4265068054199332,-9.916785407391615,3.063771796551748,-6.671646106405774,-0.18136750443409255,3.290008544921875,46.95379508770976,20.057737658402253,3.2451393009858394,7,0.5450057983398438,4.375007629394531,8.585010528564453,1.980010986328125,-4.6299896240234375,4,-0.030302958163356264,-1.151662195095494,164.0,-1.5454535754109469,166.5,-2.374545010653409,168.19000244140625,-0.030302958163356264 8940,2021-07-26,174.19000244140625,174.19000244140625,164.0399932861328,167.3300018310547,91700.0,0.045244577384175644,1.9591860793590419,3.09008866588769,53.10756410209647,29.22989738188671,-6.577554644423373,-3.470534895505466,-0.8567602010921291,-8.388469814443027,19.723881318944407,10.150009155273438,-3.431959341361164,4.159001922607416,-2.1943069919971094,10.512310837211942,0.9823474653051392,7.335656379909693,-10.699996948242188,100.0,72.47028615477325,3.17665445730227,7,-5.349998474121094,-3.1650009155273438,0.9375,-5.55999755859375,-10.430007934570312,0,-0.07153112428515218,1.639990234375,166.64999389648438,-1.151662195095494,164.0,-1.5454535754109469,166.5,-0.07153112428515218 8941,2021-07-27,166.60000610351562,180.0,166.22999572753906,180.0,103200.0,-0.043573088188248565,1.0552254544046678,-1.9533517061593453,41.39752513790962,30.282614811609392,0.9755033902177956,3.7360740204127865,6.635112455000183,-0.6250330903416739,21.33071798831734,13.770004272460938,-3.641607661145997,-3.065995025634777,-9.321429027375302,3.1894389761057482,-6.19371202650504,0.061721975235485615,-3.1100006103515625,18.837078407651024,-7.068524223185044,3.1277170008702617,7,5.144996643066406,5.144996643066406,8.379993438720703,2.029998779296875,-4.95001220703125,1,-0.02130854094658341,1.9591860793590419,174.19000244140625,1.639990234375,166.64999389648438,-1.151662195095494,164.0,-0.02130854094658341 8942,2021-07-28,166.2899932861328,168.1300048828125,163.0,166.60000610351562,95000.0,-0.0018608211646173878,2.04450390976967,0.023135295417123104,43.02775049672315,32.5602428517747,1.080949540827163,3.7749533397751236,6.993539143745295,-0.2152303604568715,22.084793586799385,5.1300048828125,-3.83877918587433,-3.081007385253912,-9.391499901579493,3.2294851310716695,-6.236253643416717,0.07423887290889297,13.710006713867188,19.352901683134192,-8.080839828219741,3.155246258162793,7,5.2100067138671875,5.2100067138671875,8.405006408691406,2.3400115966796875,-2.899993896484375,2,-0.026399660634387256,1.0552254544046678,166.60000610351562,1.9591860793590419,174.19000244140625,1.639990234375,166.64999389648438,-0.026399660634387256 8943,2021-07-29,165.02000427246094,168.42999267578125,164.69000244140625,167.22000122070312,65500.0,-0.007637194449136908,-1.6153772281295182,7.096470935669636,41.436128659536415,34.662843682823194,2.05609833949336,4.538066828639302,8.299472135035558,1.062752385338058,22.71229297462567,3.739990234375,-3.618559921736562,-3.8814964294433594,-10.008005079553953,2.2450122206672347,-6.944750754498642,-0.8182421043880765,14.979995727539062,11.882378073299632,-16.866225954216105,3.0632543250552926,7,6.4799957275390625,6.4799957275390625,9.642498016357422,3.6100006103515625,-4.230010986328125,3,-0.02648170078072065,2.04450390976967,166.2899932861328,1.0552254544046678,166.60000610351562,1.9591860793590419,174.19000244140625,-0.02648170078072065 8944,2021-07-30,164.3800048828125,165.2899932861328,163.27999877929688,164.8300018310547,80400.0,-0.003878313980599235,1.934341690520477,0.20454435111909502,40.82696576702886,36.776915174207076,2.4610913695057377,4.640198697633309,8.998701262848726,1.7074245070213863,23.516766489055748,2.0099945068359375,-3.562784767214424,-4.02899627685548,-9.931483947967138,1.8734913942561775,-6.980240112411309,-1.0777524412996513,15.279995117187497,8.11767578125,-19.343609419423416,2.95124383555583,7,7.1199951171875,7.1199951171875,10.28249740600586,4.25,-1.760009765625,4,-0.00334592429383318,-1.6153772281295182,165.02000427246094,2.04450390976967,166.2899932861328,1.0552254544046678,166.60000610351562,-0.00334592429383318 8945,2021-08-02,163.4600067138672,165.44000244140625,162.7899932861328,164.9600067138672,67400.0,-0.0055967766249988005,1.1544864717339256,3.3333559391000644,43.434345945408445,37.546872499657994,3.354471152383951,5.10358073136149,9.928162498375798,2.575538447428812,23.89640205196531,2.6500091552734375,-3.419238067824466,-4.492994689941412,-10.4476222091279,1.461632829245076,-7.470308449534656,-1.515680930348168,15.866793286132804,3.8931619195389557,-25.51026621750406,2.9773137595932426,8,7.934989929199219,7.934989929199219,11.202495574951172,5.394996643066406,-0.420013427734375,0,-0.00880950925156232,1.934341690520477,164.3800048828125,-1.6153772281295182,165.02000427246094,2.04450390976967,166.2899932861328,-0.00880950925156232 8946,2021-08-03,164.42999267578125,165.86000061035156,163.69000244140625,164.30999755859375,69500.0,0.005934087373506536,-2.1912081500762945,-0.07999674479166667,43.69118335598478,39.92108101196116,2.0059893822772494,3.676255634059885,8.940742827787318,1.6082801975850316,23.60382763597679,2.399993896484375,-3.202688544292613,-3.1130081176757756,-8.836436721756968,2.610420486405417,-5.974722419716386,-0.2512938156351652,14.235335055664052,29.078006509335186,-1.0243017106694658,2.861714302040602,8,6.965003967285156,6.965003967285156,10.47250747680664,4.860008239746094,-2.92999267578125,1,-0.004074671281329989,1.1544864717339256,163.4600067138672,1.934341690520477,164.3800048828125,-1.6153772281295182,165.02000427246094,-0.004074671281329989 8947,2021-08-04,160.75999450683594,163.77999877929688,160.4199981689453,163.4600067138672,43000.0,-0.02231951792506448,1.011978619397871,-22.501017293997965,39.088784870851484,42.1303557747293,5.337429437660262,6.798543770523537,12.492595989145968,5.2434063506416635,23.47993814091812,4.0099945068359375,-2.923457492675425,-6.214006042480463,-12.26641432901593,-0.16159775594499592,-9.240210185748197,-3.1878018992127295,17.270319846796866,4.244651324048516,-24.593841381305285,3.0262041432677287,8,9.450004577636719,9.450004577636719,14.430004119873047,8.645011901855469,-0.1299896240234375,2,0.005536199428089583,-2.1912081500762945,164.42999267578125,1.1544864717339256,163.4600067138672,1.934341690520477,164.3800048828125,0.005536199428089583 8948,2021-08-05,162.4199981689453,163.17999267578125,160.8800048828125,160.8800048828125,45900.0,0.010325974862102738,-1.9870101560564777,-0.570365305061374,42.77635917406634,43.198511945511726,3.8327919927431537,4.736340428232438,10.755801947772966,3.565174480977845,22.950380946056875,2.4199981689453125,-3.038911361401091,-4.144502258300776,-10.268913345863666,1.979908829262115,-7.206707802082235,-1.082296714519316,14.553697213606256,36.7646893828047,6.888177886992889,3.0622055437814453,8,7.790000915527344,7.790000915527344,12.840003967285156,7.290008544921875,-3.279998779296875,3,0.0059721784979591686,1.011978619397871,160.75999450683594,-2.1912081500762945,164.42999267578125,1.1544864717339256,163.4600067138672,0.0059721784979591686 8949,2021-08-06,163.77999877929688,164.3800048828125,162.89999389648438,163.30999755859375,42000.0,0.008373356887597883,-1.2945754772775662,0.30519692841218726,47.006831659998554,42.52065278527862,2.260595417055015,2.998450397758802,9.286486145589237,2.2160648647258654,22.27460704403161,1.9600067138671875,-2.7662075446114898,-2.4470016479492074,-8.392634283090388,3.498630987191973,-5.4198179655197976,0.5258146696213828,12.20047477043832,61.7646893828047,28.97905455070481,2.972816317570587,8,6.430000305175781,6.430000305175781,11.41250228881836,5.9300079345703125,-6.5200042724609375,4,-0.018256231013856983,-1.9870101560564777,162.4199981689453,1.011978619397871,160.75999450683594,-2.1912081500762945,164.42999267578125,-0.018256231013856983 8950,2021-08-09,162.5,163.72000122070312,162.02000427246094,163.72000122070312,29500.0,-0.007815354676011133,1.7868774545363584,-2.59574053632881,41.644633654492495,42.548109287121164,1.9087032349930269,3.856334511283933,10.37878984772152,3.5037734461451464,21.191907132662894,1.7599945068359375,-2.178719114733809,-3.33350067138673,-9.165253794615069,2.4982524518416085,-6.249377233000899,-0.4176241097725608,12.546845026887809,38.2353106171953,8.774130086842305,2.915876561614174,8,1.9249954223632812,7.709999084472656,12.692501068115234,7.2100067138671875,-6.9199981689453125,0,0.0007384314903846612,-1.2945754772775662,163.77999877929688,-1.9870101560564777,162.4199981689453,1.011978619397871,160.75999450683594,0.0007384314903846612 8951,2021-08-10,161.67999267578125,163.17999267578125,161.5399932861328,162.0800018310547,53800.0,-0.005046198918269185,-3.8234713340065074,0.327876028716512,42.73657566576715,42.515756528126055,2.187446082793798,4.446739143621983,10.98158471158257,4.360172067328904,19.761187282482346,1.6399993896484375,-2.0673871056779944,-3.8630073547363395,-9.921740839322666,2.1957261298499873,-6.892374097029517,-0.8336406124431619,12.489241539630001,31.817989157030397,2.381466963019008,3.029366742293165,8,2.7450027465820312,8.530006408691406,13.512508392333984,8.030014038085938,-7.55999755859375,1,0.008411681543546212,1.7868774545363584,162.5,-1.2945754772775662,163.77999877929688,-1.9870101560564777,162.4199981689453,0.008411681543546212 8952,2021-08-11,161.72000122070312,163.0,160.52999877929688,161.8800048828125,27500.0,0.00024745513813884124,1.0583395852141957,0.4,46.28906463428082,43.05497163643099,1.5991828423624952,4.09697651491868,10.654262322063346,4.381107641826901,18.257245019284653,2.470001220703125,-3.0452215812434247,-3.4929985046386776,-9.633283783270656,2.647286773993301,-6.563141143954681,-0.42285586532267416,11.62427883192018,30.909105321147457,-2.15795499155508,3.07014263931599,8,1.4199981689453125,8.489997863769531,13.33749771118164,7.9900054931640625,-7.5800018310546875,2,-0.001360383496428974,-3.8234713340065074,161.67999267578125,1.7868774545363584,162.5,-1.2945754772775662,163.77999877929688,-0.001360383496428974 8953,2021-08-12,162.3000030517578,162.58999633789062,161.25999450683594,161.4600067138672,34900.0,0.0035864570039370047,-1.1451283439568822,-5.249856952126645,42.40839536708162,43.23068603643685,0.6624356263923517,3.210607225011813,9.735215052394722,3.965995592574018,16.56870915052512,1.3300018310546875,-3.068840467626984,-2.613996887207037,-8.707665554334255,3.4796717799201815,-5.660831220770632,0.4328374463565581,10.268820087844801,45.97406406303257,14.057844846280098,3.0468343335636034,8,0.839996337890625,7.909996032714844,12.757495880126953,7.410003662109375,-9.910003662109375,3,-0.010289575708835597,1.0583395852141957,161.72000122070312,-3.8234713340065074,161.67999267578125,1.7868774545363584,162.5,-0.010289575708835597 8954,2021-08-13,164.0,164.27999877929688,162.11000061035156,162.3000030517578,28000.0,0.010474411067632916,-1.0865348641015296,2.0238147138964577,27.663297825371473,41.47834735643275,-1.2260678375302234,1.2992028051862974,7.67347448615061,2.4534651906872114,15.024311249984942,2.1699981689453125,-3.126046009613333,-0.7375000000000114,-6.715524511829699,5.240524511829676,-3.726512255914855,2.2515122559148324,7.839893641363176,92.53336588541666,66.36949661066106,2.989012255914851,8,-0.8600006103515625,6.209999084472656,11.057498931884766,5.7100067138671875,-10.110000610351562,4,-0.029634150063119313,-1.1451283439568822,162.3000030517578,1.0583395852141957,161.72000122070312,-3.8234713340065074,161.67999267578125,-0.029634150063119313 8955,2021-08-16,163.9499969482422,164.1199951171875,161.64999389648438,163.85000610351562,35400.0,-0.0003048966570597944,10.227605340731749,0.05881824954447945,41.322827721624606,41.21519673039273,-1.228433151400651,1.2618990752426669,7.382708442532049,2.6392170026388726,12.832835937743276,2.470001220703125,-3.0297672256913017,-0.6910026550293082,-6.653663455854769,5.271658145796152,-3.6723330554420386,2.290327745383422,7.204702964775919,91.199951171875,61.46100340032934,2.9813304004127237,8,-1.5499954223632812,6.260002136230469,10.415000915527344,5.760009765625,-9.17999267578125,0,-0.04080513916397466,-1.0865348641015296,164.0,-1.1451283439568822,162.3000030517578,1.0583395852141957,161.72000122070312,-0.04080513916397466 8956,2021-08-17,164.02999877929688,164.3000030517578,161.42999267578125,162.86000061035156,41700.0,0.00048796482185942125,2.3567241025457983,11.701052952846025,42.48671703557308,41.592744748695125,-1.532276205351934,0.9004258780539658,6.935531668026243,2.685151092759895,11.573349548674537,2.8700103759765625,-2.857840734194781,-0.403000640869152,-6.1299619461053965,5.3239606643670925,-3.26648129348726,2.460480011748956,6.480619029076877,92.83809107503511,59.23308807801252,2.863480652618118,8,-1.5749969482421875,6.180000305175781,9.545001983642578,5.6800079345703125,-10.05999755859375,1,-0.0515149485528662,10.227605340731749,163.9499969482422,-1.0865348641015296,164.0,-1.1451283439568822,162.3000030517578,-0.0515149485528662 8957,2021-08-18,161.3300018310547,164.58999633789062,161.1999969482422,164.1199951171875,55500.0,-0.0164603851023315,-1.222948195212247,-2.384613378196852,38.797807626244,41.15068346560375,1.4048101102063129,3.365806928394875,9.286792580651849,5.4987379452841765,10.210240188763942,3.3899993896484375,-2.8064885937009763,-2.8444976806640625,-8.644870919074066,2.955875557745941,-5.74468429986905,0.05568893854092494,8.575178798953345,3.834952985816976,-31.174538535787732,2.9001866192050008,8,1.2299957275390625,8.879997253417969,11.447494506835938,9.480003356933594,-7.6800079345703125,2,-0.044691047121027894,2.3567241025457983,164.02999877929688,10.227605340731749,163.9499969482422,-1.0865348641015296,164.0,-0.044691047121027894 8958,2021-08-19,161.2899932861328,161.6999969482422,159.61000061035156,161.27999877929688,45000.0,-0.00024799196967573156,4.036124643809174,-0.00358226913505975,40.26462011216694,40.40154884917801,1.4166461884912849,3.3648988588064697,9.039399137047155,5.647987745579201,8.372107607876082,2.089996337890625,-2.8492505703352435,-2.7490058898925724,-8.691418750259231,3.1934069704740864,-5.720212320075888,0.22220054029074277,8.046076396211447,33.73482162827965,-4.483130443037119,2.971206430183329,8,0.8100051879882812,8.515007019042969,11.297508239746094,11.355010986328125,-7.329986572265625,3,-0.044330052663590136,-1.222948195212247,161.3300018310547,2.3567241025457983,164.02999877929688,10.227605340731749,163.9499969482422,-0.044330052663590136 8959,2021-08-20,161.60000610351562,163.14999389648438,160.6999969482422,160.6999969482422,48400.0,0.0019220833919488811,-4.444382279639896,90.05038167938932,43.90564364286493,40.6527721812194,0.8547697156282936,2.8007513150481884,8.454168066860461,5.46705307044266,6.490688127759128,2.4499969482421875,-2.3793708185699245,-2.1864936828613395,-8.09081075298306,3.717823387260381,-5.138652217922214,0.7656648521995351,6.957978053069212,39.95998394455356,-2.4924272170357185,2.952158535060863,8,0.49999237060546875,8.204994201660156,9.977493286132812,11.044998168945312,-7.70001220703125,4,-0.05699261365106356,4.036124643809174,161.2899932861328,-1.222948195212247,161.3300018310547,2.3567241025457983,164.02999877929688,-0.05699261365106356 8960,2021-08-23,161.72999572753906,162.25,161.11000061035156,162.2100067138672,25600.0,0.0008043912073876225,3.071444141689373,-0.533340114948375,40.63803197990331,40.41960066056786,0.6750580788272487,1.7807259399917257,8.032223507093533,5.466291918899628,6.772309543745088,1.1399993896484375,-2.1614471871496335,-1.4335037231445256,-4.79969205298724,1.9326846066981886,-3.1165978880658827,0.24959044177683154,6.112149745347125,42.570219598062316,-1.5089449826573968,1.683094164921363,8,0.37000274658203125,8.075004577636719,9.632503509521484,10.915008544921875,-6.4799957275390625,0,-0.0484758334570069,-4.444382279639896,161.60000610351562,4.036124643809174,161.2899932861328,-1.222948195212247,161.3300018310547,-0.0484758334570069 8961,2021-08-24,163.0500030517578,163.27999877929688,160.97999572753906,162.0500030517578,56500.0,0.008161796568909363,2.1507075520996635,-2.0832856507088815,59.48633539901546,41.88596407887171,-0.4807301693400916,0.19091304024794908,6.41507340313251,4.290727976588414,5.600555625462668,2.3000030517578125,-2.2004108231830344,0.06400375366212074,-2.8881227151054247,3.016130222429666,-1.4120594807216378,1.5400669880458793,4.133570832125599,69.07641350741032,19.133987883535056,1.4760632343837685,8,-0.9500045776367188,6.754997253417969,7.522495269775391,9.595001220703125,-10.229995727539062,1,-0.05078196028410076,3.071444141689373,161.72999572753906,-4.444382279639896,161.60000610351562,4.036124643809174,161.2899932861328,-0.05078196028410076 8962,2021-08-25,161.89999389648438,163.72000122070312,161.30999755859375,162.92999267578125,109200.0,-0.007053107229371691,-1.1810072220611183,-1.029998779296875,47.750855003768486,42.479570705170254,0.7794650501419937,1.0489516478999406,7.202994544568924,5.549941366812561,5.303918904040156,2.410003662109375,-1.9494672216698063,-0.8665054321289176,-3.408610547905681,1.675599683647846,-2.1375579900173136,0.4045471257594784,4.677694125516496,55.71758992845819,3.938560928800321,1.2710525578883847,8,0.20000457763671875,7.905006408691406,8.425003051757812,10.745010375976562,-8.259994506835938,2,-0.0489808089854008,2.1507075520996635,163.0500030517578,3.071444141689373,161.72999572753906,-4.444382279639896,161.60000610351562,-0.0489808089854008 8963,2021-08-26,160.64999389648438,161.83999633789062,160.49000549316406,161.75999450683594,52200.0,-0.007720815609166931,1.1259626821737092,1.0776717726882166,36.331907408147764,43.44274954770095,1.9788998339096509,2.0604135896112723,8.121786121981529,6.92054953675563,4.8943830983621535,1.4099884033203125,-1.7115769883085648,-1.8980049133300838,-4.374946094509426,0.578936267849258,-3.136475503919769,-0.6595343227403987,5.370279132584557,4.95320789300882,-43.68055399569954,1.2384705905896767,8,1.4500045776367188,9.155006408691406,9.480003356933594,11.995010375976562,-6.1899871826171875,3,-0.04357298640490759,-1.1810072220611183,161.89999389648438,2.1507075520996635,163.0500030517578,3.071444141689373,161.72999572753906,-0.04357298640490759 8964,2021-08-27,163.8300018310547,164.25,160.3800048828125,160.60000610351562,64900.0,0.019794634642932962,-1.1089902169077446,-2.909904460787683,54.98126090827732,44.96035323510681,-1.372043283724338,-1.225757099102566,4.638436535988376,3.883420603365181,5.052373071358921,3.8699951171875,-1.5442876437959683,1.3095031738281193,-1.0928876966207213,3.71189404427696,0.10830773860371323,2.5106986090525254,1.6774494045168638,89.1473204428603,37.578986185809455,1.2011954352244154,8,-1.7300033569335938,5.974998474121094,5.597496032714844,8.81500244140625,-8.979995727539062,4,-0.06024534582722929,1.1259626821737092,160.64999389648438,-1.1810072220611183,161.89999389648438,2.1507075520996635,163.0500030517578,-0.06024534582722929 8965,2021-08-30,162.02000427246094,165.61000061035156,161.88999938964844,164.16000366210938,52000.0,-0.011048022574401628,-2.099989191732311,-0.6625393870966219,51.18553207156074,45.92688823910543,0.15130571941676862,0.4962717864388537,6.229671491224707,5.824188854234649,5.495438792341045,3.720001220703125,-1.3235613805202888,-0.42849426269532387,-2.7984233261507825,1.9414348007601347,-1.6134587944230532,0.7564702690324054,-2.410003662109375,31.357566527499394,-21.77096597822036,1.184964531727734,8,0.589996337890625,7.784996032714844,7.089996337890625,10.580001831054688,-7.220001220703125,0,-0.05011733219264425,-1.1089902169077446,163.8300018310547,1.1259626821737092,160.64999389648438,-1.1810072220611183,161.89999389648438,-0.05011733219264425 8966,2021-08-31,163.75999450683594,164.02000427246094,161.72000122070312,162.42999267578125,70800.0,0.010739354329660111,1.486461074041388,-0.6214963599934401,56.35907187887356,47.87813982273094,-1.8226874444567898,-1.36655041339219,4.272442317065384,4.244936831351879,5.831581210818895,2.3000030517578125,-0.8157461160966761,1.3449958801269588,-0.9237823983249882,3.613774158578906,0.2106067409009711,2.4793850193529465,-4.0299938964843705,64.62700545290632,8.328978107933978,1.1343891392259746,8,-1.149993896484375,6.045005798339844,6.172508239746094,8.840011596679688,-8.689987182617188,1,-0.05196626033399565,-2.099989191732311,162.02000427246094,-1.1089902169077446,163.8300018310547,1.1259626821737092,160.64999389648438,-0.05196626033399565 8967,2021-09-01,161.64999389648438,163.6699981689453,160.86000061035156,163.6699981689453,57000.0,-0.012884713490042832,1.7821699160768376,-1.5187981138785953,48.15023244221078,48.75431897051359,0.3771375367481369,0.8575104383206735,6.101066892000517,6.461607284634823,5.896752410263163,2.899993896484375,-0.8214112829444389,-0.8095046997070199,-2.974125698232541,1.3551162988185013,-1.8918151989697947,0.2728057995557549,-1.8023932861327978,24.282792564908256,-31.944684503644986,1.0823104992627608,9,1.3450088500976562,2.3700027465820312,10.095008850097656,10.95001220703125,-8.659988403320312,2,-0.05462410705638554,1.486461074041388,163.75999450683594,-2.099989191732311,162.02000427246094,-1.1089902169077446,163.8300018310547,-0.05462410705638554 8968,2021-09-02,163.38999938964844,163.91000366210938,160.4499969482422,161.52000427246094,44000.0,0.01076403067653886,1.3780084945729119,-0.9257381990134685,48.26803085718544,49.23902866099364,-1.1551296446734227,-0.8496615660051248,4.110221975509063,4.85991054564721,5.90728196232011,3.4600067138671875,-0.8270546223805013,0.8820007324218864,-1.322002832573645,3.0860042974174178,-0.22000105007589354,1.9840025149196663,-3.427150779296852,57.552523245602515,5.673051246158913,1.1020017824977721,9,-0.39499664306640625,0.6299972534179688,8.110000610351562,8.965003967285156,-10.509994506835938,3,-0.05967317483580159,1.7821699160768376,161.64999389648438,1.486461074041388,163.75999450683594,-2.099989191732311,162.02000427246094,-0.05967317483580159 8969,2021-09-03,160.7899932861328,162.77000427246094,159.99000549316406,162.77000427246094,53200.0,-0.01591288397838353,1.8080639940814722,-1.058832169201645,42.1627026176045,49.40843650962711,1.472770380404171,1.5967201274613672,6.36339763492478,7.590737810731838,6.189337355062484,3.399993896484375,-0.6043381084269868,-1.5685050964355582,-3.814451252515056,0.6774410596439395,-2.6914781744753213,-0.44553201839579515,4.82000732421875,14.234670605356328,-31.32141887355543,1.1229730780397496,9,2.010009765625,1.94500732421875,10.710006713867188,11.565010070800781,-9.439987182617188,4,-0.03936803804078237,1.3780084945729119,163.38999938964844,1.7821699160768376,161.64999389648438,1.486461074041388,163.75999450683594,-0.03936803804078237 8970,2021-09-07,162.6199951171875,163.60000610351562,160.02999877929688,160.64999389648438,70700.0,0.01138131667060982,-1.2243095498407568,-0.9949445908663553,46.782287853716426,47.99687567126055,-0.24329344983507895,-0.23592714617740285,4.224534995293652,5.896820461662287,6.360990673279978,3.57000732421875,-0.35777486379129186,0.2554969787597656,-1.9926807646868951,2.5036747222064264,-0.8685918929635648,1.379585850483096,2.877605590820309,65.26030820491462,24.624050027881736,1.1240888717233357,9,0.1800079345703125,0.1150054931640625,8.8800048828125,9.735008239746094,-12.759994506835938,1,-0.04778003472495895,1.8080639940814722,160.7899932861328,1.3780084945729119,163.38999938964844,1.7821699160768376,161.64999389648438,-0.04778003472495895 8971,2021-09-08,163.0399932861328,163.5500030517578,161.2899932861328,162.60000610351562,66900.0,0.0025826969718123483,2.0958895519580283,0.2233436091273837,54.35554857696308,48.73073051272662,-0.7429946487574455,-0.5784719300143593,3.532874291241228,5.597889237919048,6.413929295138196,2.260009765625,-0.1853390175531331,0.6074951171875114,-1.6357734530857329,2.8507636874607556,-0.5141391679491107,1.7291294023241335,2.347455517578112,77.8058473886828,31.171332325688617,1.1216342851366274,9,-0.239990234375,-0.30499267578125,8.355003356933594,9.210006713867188,-10.459991455078125,2,-0.050539687031966096,-1.2243095498407568,162.6199951171875,1.8080639940814722,160.7899932861328,1.3780084945729119,163.38999938964844,-0.050539687031966096 8972,2021-09-09,161.5,162.9199981689453,160.97999572753906,162.5800018310547,50700.0,-0.009445494047771175,1.2045551095428417,-2.4546211201664643,50.496939218372354,50.304622936084904,0.8205860127790174,0.9952197711643862,4.832835662363465,7.243559415793754,6.150785242875384,2.05999755859375,0.0038121268588042767,-0.9214981079101676,-3.1815720158428746,1.3385758000225394,-2.051535061876507,0.20853884605617168,3.779499937499992,38.52028602457756,-9.343358216288792,1.130036953966352,9,1.3000030517578125,1.1100006103515625,9.894996643066406,10.75,-10.850006103515625,3,-0.039814196134868474,2.0958895519580283,163.0399932861328,-1.2243095498407568,162.6199951171875,1.8080639940814722,160.7899932861328,-0.039814196134868474 8973,2021-09-10,160.6300048828125,161.7100067138672,160.00999450683594,161.7100067138672,56700.0,-0.005386966669891691,2.148165416295794,1.0,47.763943956844855,49.50269883037019,1.8857547631175748,1.8273785777028309,5.3761722829615906,8.203748931664308,5.720255191469953,1.70001220703125,-0.24014550204495322,-1.707993316650402,-4.10614739018493,0.6901607568841257,-2.9070703534176516,-0.5089162798831524,4.543705165800759,17.72851195130714,-29.848741882871217,1.199077036767261,9,2.1699981689453125,1.9799957275390625,9.579994201660156,10.43499755859375,-10.669998168945312,4,-0.04756271653743771,1.2045551095428417,161.5,2.0958895519580283,163.0399932861328,-1.2243095498407568,162.6199951171875,-0.04756271653743771 8974,2021-09-13,159.13999938964844,161.82000732421875,158.27999877929688,161.44000244140625,43700.0,-0.00927600976076104,1.3137213836572073,2.1296288447138276,44.381791148717795,48.746727616720975,2.950832215522553,3.093206843651842,6.521273376547981,9.749535076477002,5.992712569586401,3.540008544921875,-0.2728157460209957,-2.9549987792968864,-5.614713649963051,-0.2952839086307222,-4.2848562146299685,-1.6251413439638043,5.930036567855836,16.165402751167353,-30.721452783822453,1.329857435333084,9,2.0100021362304688,2.8050003051757812,11.069999694824219,11.925003051757812,-11.75,0,-0.03933639896220287,2.148165416295794,160.6300048828125,1.2045551095428417,161.5,2.0958895519580283,163.0399932861328,-0.03933639896220287 8975,2021-09-14,157.25999450683594,159.91000366210938,156.27999877929688,159.1699981689453,56800.0,-0.011813528277132779,1.1415865471174966,0.8304352729661056,37.73823665131525,46.67774592477005,4.564643709350463,4.6865999438180665,8.080609230275684,11.621784135969222,6.395185041479594,3.6300048828125,-0.09613458786535034,-4.5005035400390625,-7.786849406323711,-1.2141576737544142,-6.143676473181387,-2.8573306068967383,7.538439963540043,13.479988330286474,-29.33598137631131,1.6431729331423213,9,2.8350067138671875,3.6850051879882812,12.950004577636719,13.805007934570312,-9.159988403320312,1,-0.03758100349585991,1.3137213836572073,159.13999938964844,2.148165416295794,160.6300048828125,1.2045551095428417,161.5,-0.03758100349585991 8976,2021-09-15,155.5800018310547,157.22999572753906,154.30999755859375,157.17999267578125,70700.0,-0.01068289923988408,2.4352981303461956,0.8376899356096313,36.90970955836107,45.42879893767563,5.545442586137597,6.009174987991344,9.412187720138718,13.264373822201463,6.968107158577122,2.9499969482421875,-0.4936172180511562,-5.7579963684082145,-9.88181947845544,-1.6341732583609883,-7.819907923431828,-3.6960848133846014,8.707326497856542,14.750338936492605,-25.341715246281588,2.061911555023618,9,3.529998779296875,4.379997253417969,11.737495422363281,15.485000610351562,-8.279998779296875,2,-0.03676565852540936,1.1415865471174966,157.25999450683594,1.3137213836572073,159.13999938964844,2.148165416295794,160.6300048828125,-0.03676565852540936 8977,2021-09-16,154.1199951171875,157.30999755859375,153.41000366210938,156.14999389648438,100700.0,-0.009384282662836196,-1.2608780263425594,1.2687564969434564,36.59138163757158,44.13139346882965,6.509538333207331,7.274287101249229,10.515428055185367,14.706689288817557,7.764589446282971,3.899993896484375,-0.7681776972918613,-6.857502746582043,-12.094585113645564,-1.6204203795185208,-9.476043930113804,-4.238961563050282,9.369146750098338,8.442225278413812,-34.60362360394578,2.618541183531759,9,4.385009765625,5.390007019042969,13.197502136230469,16.94500732421875,-5.720001220703125,3,-0.009992170613305928,2.4352981303461956,155.5800018310547,1.1415865471174966,157.25999450683594,1.3137213836572073,159.13999938964844,-0.009992170613305928 8978,2021-09-17,154.13999938964844,155.42999267578125,153.0399932861328,154.5,352700.0,0.0001297967369238151,1.1531662187519331,0.17734030878395646,27.135438119460673,42.46169741348034,5.631665206056965,7.0527567880305355,10.180858085347325,14.70597414628125,8.140858294174846,2.3899993896484375,-1.3236798737730169,-6.479998779296864,-12.538937578612632,-0.421059979981095,-9.509468178954762,-3.450529379638965,8.341228657119757,12.528523288733018,-23.666054578975377,3.029469399657891,9,4.180000305175781,5.18499755859375,12.53499984741211,16.925003051757812,-6.8699951171875,4,-0.022641789976537652,-1.2608780263425594,154.1199951171875,2.4352981303461956,155.5800018310547,1.1415865471174966,157.25999450683594,-0.022641789976537652 8979,2021-09-20,152.38999938964844,154.07000732421875,150.6999969482422,152.39999389648438,64300.0,-0.011353315212984993,1.0119336634069243,0.02776247191963718,27.212487795860127,40.28727518482964,6.7775518340347105,8.513900310525145,11.592050664545866,16.494981845004077,9.275820963697594,3.44000244140625,-1.6472163340280304,-7.76949844360351,-14.831737021125491,-0.7072598660815288,-11.300617732364515,-4.238379154842505,8.958280485843517,18.34963311005704,-17.694363033124667,3.5311192887609972,9,4.7350006103515625,5.7649993896484375,14.28499984741211,18.675003051757812,-4.42999267578125,0,-0.015945880212047014,1.1531662187519331,154.13999938964844,-1.2608780263425594,154.1199951171875,2.4352981303461956,155.5800018310547,-0.015945880212047014 8980,2021-09-21,153.88999938964844,154.2100067138672,151.83999633789062,153.1999969482422,50400.0,0.009843165601468584,2.5638795833142125,-69.0381679389313,26.376284834425093,37.17846810232542,4.368351806211365,6.7421031706932695,9.768846085164228,14.97460902359461,10.446624122634491,2.3700103759765625,-2.118289240782474,-5.877498626708984,-13.426275246549864,1.6712779931318948,-9.651886936629438,-2.1031103167885306,5.967520876028544,48.260244279108846,15.177810982404111,3.7743883099204445,9,2.9199981689453125,4.2649993896484375,12.78499984741211,17.175003051757812,-7.089996337890625,1,-0.042237962348300795,1.0119336634069243,152.38999938964844,1.1531662187519331,154.13999938964844,-1.2608780263425594,154.1199951171875,-0.042237962348300795 8981,2021-09-22,154.77000427246094,155.9199981689453,150.5,153.83999633789062,47900.0,0.005718402016393176,2.356040457102905,1.3478328173374614,32.50258646315426,35.17909557396786,2.449470043152189,5.491529547890934,8.662043456580534,14.080578660840843,11.671778976049065,5.4199981689453125,-2.26001796374004,-4.583493804931635,-12.281016586092306,3.1140289762290365,-8.43225519551197,-0.7347324143512992,3.8054627287751828,62.70199417432221,27.32889282112002,3.8487613905803313,9,1.3899993896484375,3.2849960327148438,11.534996032714844,16.11499786376953,-6.480010986328125,2,-0.04309619425482014,2.5638795833142125,153.88999938964844,1.0119336634069243,152.38999938964844,1.1531662187519331,154.13999938964844,-0.04309619425482014 8982,2021-09-23,153.97000122070312,156.63999938964844,153.7100067138672,155.14999389648438,41500.0,-0.0051689799681692294,-2.4470873350686655,-1.2687985036670002,24.839770629302222,32.6319652042409,2.3121633022732055,5.973226768198884,9.194519045455905,14.83525633914374,12.68784859516357,2.92999267578125,-2.7105971416577574,-4.986997222900385,-12.944773675736684,2.970779229935914,-8.965885449318534,-1.0081089964822354,3.3133910603352206,56.51468347950128,22.95789859889473,3.978888226418147,9,2.19000244140625,4.084999084472656,12.362499237060547,16.915000915527344,-6.4199981689453125,3,-0.04332011506179334,2.356040457102905,154.77000427246094,2.5638795833142125,153.88999938964844,1.0119336634069243,152.38999938964844,-0.04332011506179334 8983,2021-09-24,153.64999389648438,155.16000366210938,153.1300048828125,153.72000122070312,50300.0,-0.0020783744994588016,-2.6577037281425273,0.05932860911395024,28.28469676901986,30.843399162052233,1.7186687024283174,6.0522235219451375,9.239054349292644,15.125660266806022,13.909357786686972,2.029998779296875,-3.4623930679995,-4.957004547119141,-13.211477561098206,3.2974684668599252,-9.084241054108674,-0.8297680401296077,2.9900054931640625,51.30283729009844,14.669827756067043,4.127236506989538,9,1.5550079345703125,4.405006408691406,12.735004425048828,17.020004272460938,-2.489990234375,4,-0.03416856627756837,-2.4470873350686655,153.97000122070312,2.356040457102905,154.77000427246094,2.5638795833142125,153.88999938964844,-0.03416856627756837 8984,2021-09-27,153.9600067138672,156.6699981689453,153.7100067138672,154.3300018310547,45900.0,0.0020176559043123543,-5.804616248070717,5.285091543156059,20.978646940731167,28.981222527542894,0.6667138976847866,5.233169598952912,8.675670692062141,14.766788880680451,14.328833972697586,3.0200042724609375,-4.070932977312282,-4.153491973876953,-12.27223533111308,3.965251383359174,-8.212863652495002,-0.09412029525890375,-3.4600067138671875,56.077921242862125,22.11323680045996,4.059371678618064,9,-0.0550079345703125,4.094993591308594,11.99249267578125,16.30499267578125,-0.920013427734375,0,-0.04345285885729755,-2.6577037281425273,153.64999389648438,-2.4470873350686655,153.97000122070312,2.356040457102905,154.77000427246094,-0.04345285885729755 8985,2021-09-28,153.89999389648438,154.77000427246094,152.72999572753906,154.1300048828125,57900.0,-0.0003897948477902258,1.7019805982215037,0.6216595183107885,18.612732876619006,26.948225118460442,0.22349051009206278,4.905150187550731,8.529583730616821,14.778056125816363,14.46080593146723,2.040008544921875,-4.606013705416444,-3.807504272460932,-11.915818113599641,4.300809568677778,-7.861661193030301,0.24665264810843723,-3.2765939331054597,55.105265891279245,25.583814577351447,4.054156920569362,9,0.0050048828125,4.155006408691406,12.052505493164062,15.905006408691406,1.7400054931640625,1,-0.03859640947492515,-5.804616248070717,153.9600067138672,-2.6577037281425273,153.64999389648438,-2.4470873350686655,153.97000122070312,-0.03859640947492515 8986,2021-09-29,155.25,156.75,153.25999450683594,154.25999450683594,34200.0,0.008771969831419701,-1.3344475460952372,-4.304166113838397,28.253390474815134,26.02178165593195,-1.3167158686797222,3.040811584806363,6.910446187140195,13.356801304863609,14.369256867646701,3.4900054931640625,-4.94833504374742,-2.031998443603527,-9.683254458832977,5.619257571625923,-5.857626451218266,1.793629564011212,-4.5056680725097635,62.68660682089921,32.886407542436096,3.8256280076147298,9,-1.625,2.8050003051757812,10.702499389648438,14.555000305175781,-0.42999267578125,2,-0.05442832172780798,1.7019805982215037,153.89999389648438,-5.804616248070717,153.9600067138672,-2.6577037281425273,153.64999389648438,-0.05442832172780798 8987,2021-09-30,152.82000732421875,155.8699951171875,152.82000732421875,155.66000366210938,70600.0,-0.01565212673611116,-1.1478814970825588,-2.86866725235431,25.486593767002034,25.83857672788099,1.0163624468160322,5.033432287308756,9.092003953844142,15.724642366375235,14.678362890976365,3.04998779296875,-5.045513636506001,-4.020491790771473,-11.62941606262126,3.588432481078314,-7.824953926696367,-0.21602965484657943,-1.8354486738281253,2.239092065058549,-27.88649529566134,3.8044621359248985,9,0.80499267578125,5.234992980957031,13.132492065429688,16.98499298095703,3.959991455078125,3,-0.02964280736144176,-1.3344475460952372,155.25,1.7019805982215037,153.89999389648438,-5.804616248070717,153.9600067138672,-0.02964280736144176 8988,2021-10-01,153.63999938964844,154.44000244140625,151.72000122070312,153.85000610351562,77400.0,0.005365737639902113,2.9136725396564027,0.07394612136125767,31.979077715627312,26.368197830077342,0.13185235632576564,3.631743850299756,8.108577971878958,14.865636871032308,15.303360213283703,2.720001220703125,-4.982828255890553,-2.7129997253418026,-9.785538618452875,4.35953916776927,-6.249269171897339,0.8232697212137339,-2.424823085273431,38.17094701588977,6.020090927571879,3.53626944655554,10,-0.0149993896484375,4.415000915527344,12.3125,16.165000915527344,2.220001220703125,4,-0.039638091396015374,-1.1478814970825588,152.82000732421875,-1.3344475460952372,155.25,1.7019805982215037,153.89999389648438,-0.039638091396015374 8989,2021-10-04,154.4600067138672,154.89999389648438,153.22000122070312,153.22000122070312,33200.0,0.005337199475893728,-1.7096536024118625,-5.904599287945942,40.14091771669027,27.89760148366236,-0.40638051758014626,2.43820264284642,7.045865340410728,14.027753902327845,16.07971189379393,1.67999267578125,-4.7787870773833845,-1.576493072509777,-8.374200067169312,5.221213922149758,-4.97534656983953,1.8223604248199763,-3.0234374616671857,54.4732834616528,19.136132732531983,3.398853497329762,10,-0.8350067138671875,3.5949935913085938,11.49249267578125,15.344993591308594,1.019989013671875,0,-0.021364773457966835,2.9136725396564027,153.63999938964844,-1.1478814970825588,152.82000732421875,-1.3344475460952372,155.25,-0.021364773457966835 8990,2021-10-05,154.85000610351562,155.58999633789062,154.27999877929688,154.27999877929688,64700.0,0.002524921485798526,-3.596423599957169,0.45968128960807236,47.17276168841223,29.527620953135465,-0.7217856004181442,1.5138653296809252,6.169614212266907,13.545163028533494,16.4828837109959,1.30999755859375,-4.3588880570254105,-0.7979942321777287,-6.859757339513834,5.263768875158377,-3.8288757858457814,2.232887321490324,-3.200899621403636,62.22675233432228,23.28229906831954,3.0308815536680496,10,-0.6150054931640625,3.2049942016601562,11.102493286132812,14.954994201660156,0.1599884033203125,1,-0.011688813342201843,-1.7096536024118625,154.4600067138672,2.9136725396564027,153.63999938964844,-1.1478814970825588,152.82000732421875,-0.011688813342201843 8991,2021-10-06,154.8000030517578,157.80999755859375,153.02000427246094,154.55999755859375,38700.0,-0.0003229128174808693,-1.8855450204293613,0.42105685833601025,52.956544468578294,32.65170693527725,-0.7454743046670842,0.9643392643487516,5.967444731286946,13.427416090894383,16.781967386799263,4.7899932861328125,-3.7861792655519935,-0.43599777221680824,-5.403710038569216,4.531714494135599,-2.919853905393012,2.0478583609593954,-2.946860828930312,50.57477312246627,7.450940135433271,2.48385613317621,10,-0.035003662109375,2.4599990844726562,11.40749740600586,15.004997253417969,-0.69000244140625,2,0.005426332825134272,-3.596423599957169,154.85000610351562,-1.7096536024118625,154.4600067138672,2.9136725396564027,153.63999938964844,0.005426332825134272 8992,2021-10-07,155.07000732421875,156.91000366210938,154.1300048828125,155.0500030517578,62100.0,0.0017442136120027207,-1.9892450183351518,0.08334922754148388,53.95746515490532,35.50423675593119,-0.9421059678599022,0.19807209541437487,5.453200316719517,13.064893821145773,17.23966362655561,2.779998779296875,-3.274289039769826,0.15550613403320312,-3.8430176038166906,4.154029871883097,-1.8437557348917437,2.15476800295815,-2.8594537812452643,55.00834348081,7.683342589815183,1.9992618689249437,10,-0.3050079345703125,2.1349945068359375,11.137493133544922,14.734992980957031,-0.220001220703125,3,-0.0016121750705622162,-1.8855450204293613,154.8000030517578,-3.596423599957169,154.85000610351562,-1.7096536024118625,154.4600067138672,-0.0016121750705622162 8993,2021-10-08,152.99000549316406,156.5800018310547,152.72000122070312,155.52999877929688,28100.0,-0.013413308395000212,-1.506492412720274,-126.97254004576659,52.48345918416326,39.004771449645865,1.1559965749710273,1.766949583966408,7.300698305642186,15.039981863502476,18.170693037094786,3.8600006103515625,-3.0502113713030496,-1.5424957275390625,-4.588187562658476,1.5031961075803508,-3.065341645098755,-0.019649809979370048,-0.4434853092533615,5.304606418888536,-43.79835929154606,1.5228459175597056,10,1.774993896484375,4.214996337890625,10.517494201660156,16.81499481201172,3.989990234375,4,0.024772816197474734,-1.9892450183351518,155.07000732421875,-1.8855450204293613,154.8000030517578,-3.596423599957169,154.85000610351562,0.024772816197474734 8994,2021-10-11,152.8800048828125,154.0,151.49000549316406,153.85000610351562,30300.0,-0.0007190052055817686,2.952781448996756,0.38189125380719807,45.27600584084969,41.96735733456039,1.2255698496633443,1.4587096850764567,7.192755381427048,15.058213506473408,18.805190816676966,2.5099945068359375,-2.602921207720101,-1.3394966125488281,-3.568702857525892,0.8897096324282359,-2.4540997350373743,-0.22489349006028192,4.92999267578125,21.993688841030743,-26.091615721216915,1.1146031224885327,10,1.7699966430664062,4.1699981689453125,10.627494812011719,16.92499542236328,-0.850006103515625,0,0.019492383780490563,-1.506492412720274,152.99000549316406,-1.9892450183351518,155.07000732421875,-1.8855450204293613,154.8000030517578,0.019492383780490563 8995,2021-10-12,151.35000610351562,153.7899932861328,150.91000366210938,153.00999450683594,33200.0,-0.01000784098921026,-1.2677143595196472,1.7113260972156679,34.92069899526494,42.70816939238815,2.6326666506579954,2.6596044982278784,8.512197211490673,16.466655857542946,18.824398647222512,2.8799896240234375,-2.297495874367627,-2.573995971679693,-4.66897594632033,-0.4790159970390562,-3.6214859590000117,-1.5265059843593747,6.333591613769528,6.376852617658637,-38.2129825711394,1.0474899873203218,10,3.0099945068359375,5.6999969482421875,11.417495727539062,18.454994201660156,-1.5900115966796875,1,0.027287673983962257,2.952781448996756,152.8800048828125,-1.506492412720274,152.99000549316406,-1.9892450183351518,155.07000732421875,0.027287673983962257 8996,2021-10-13,149.86000061035156,151.75,149.27000427246094,151.75,42200.0,-0.009844766653956838,1.6243349507116733,1.1385618031234777,32.917766466557,43.53385524789425,3.662887621984794,3.8990143657646854,9.738720202333042,17.806205602396005,18.421064017449382,2.4799957275390625,-1.9510853178634306,-3.778001403808588,-6.41320127493762,-1.142801532679556,-5.095601339373104,-2.460401468244072,7.552653344726565,7.722465772576119,-33.89831429530898,1.317599935564517,10,3.6800003051757812,6.5500030517578125,12.907501220703125,19.94499969482422,-1.57000732421875,2,0.034365366845785505,-1.2677143595196472,151.35000610351562,2.952781448996756,152.8800048828125,-1.506492412720274,152.99000549316406,0.034365366845785505 8997,2021-10-14,152.5800018310547,153.25,150.00999450683594,151.07000732421875,55300.0,0.01815028166038357,1.2736953693441913,-0.7989391505130669,46.2924836653142,45.124233686748354,1.0116468318224747,1.1148859904396886,6.899723804117485,14.921456518663405,17.501860282790037,3.3899993896484375,-1.495955370030373,-0.9810005187988224,-3.646720142536708,1.684719104939063,-2.3138603306677794,0.3518592930701345,4.344093143066402,45.28041948115925,4.682586888603076,1.3328598118689448,10,0.9599990844726562,3.5149993896484375,10.1875,17.224998474121094,-8.029998779296875,3,0.010027518422702553,1.6243349507116733,149.86000061035156,-1.2677143595196472,151.35000610351562,2.952781448996756,152.8800048828125,0.010027518422702553 8998,2021-10-15,150.64999389648438,155.69000244140625,150.4199981689453,154.25999450683594,107400.0,-0.012649153961259763,-1.5896877378332477,-2.390737578188947,39.68845515779266,45.07396006909306,2.763534502079551,2.919721089547238,8.632341210484697,16.685956324332437,16.165811762804317,5.2700042724609375,-1.3669965159551225,-2.736508178710949,-5.684603585657783,0.21158722823588505,-4.210555882184366,-1.262460475237532,5.8148556355371,21.495171613890733,-16.43631086480154,1.4740477034734194,10,2.8900070190429688,4.895011901855469,12.055007934570312,19.155006408691406,-3.0699920654296875,4,0.027879272334502714,1.2736953693441913,152.5800018310547,1.6243349507116733,149.86000061035156,-1.2677143595196472,151.35000610351562,0.027879272334502714 8999,2021-10-18,149.9600067138672,151.85000610351562,149.24000549316406,150.11000061035156,32400.0,-0.004580067776778662,-2.2830271971747185,0.04154954878796204,38.189492480841906,44.07581904602969,3.071018732276059,3.603055633660574,9.069006796091656,17.18159054810866,14.211352604934621,2.6100006103515625,-0.97746512378842,-3.304995727539051,-6.605270856384919,-0.004720598693182865,-4.955133291961971,-1.6548581631161312,6.07315210258065,11.162814904886837,-23.580251713070176,1.6501375644229281,10,3.5649948120117188,5.569999694824219,12.7449951171875,19.844993591308594,-1.45001220703125,0,0.04681240797132302,-1.5896877378332477,150.64999389648438,1.2736953693441913,152.5800018310547,1.6243349507116733,149.86000061035156,0.04681240797132302 9000,2021-10-19,147.38999938964844,149.72999572753906,147.22000122070312,149.72999572753906,36500.0,-0.0171379515147827,1.1452978076867901,15.600610376398778,28.044702261965142,41.30783657862823,4.997031291205644,5.967065672883251,11.391870370739923,19.50998960789144,12.45704194807485,2.7400054931640625,-0.8549676953687992,-5.5500030517578125,-9.74896696711457,-1.3510391364010559,-7.649485009436177,-3.4505210940794484,8.300003051757812,2.0070619178871896,-27.995057777268155,2.0994819576783748,10,4.6750030517578125,6.1750030517578125,14.157501220703125,21.75,2.160003662109375,1,0.03148110054184805,-2.2830271971747185,149.9600067138672,-1.5896877378332477,150.64999389648438,1.2736953693441913,152.5800018310547,0.03148110054184805 9001,2021-10-20,148.10000610351562,148.99000549316406,146.85000610351562,147.89999389648438,32700.0,0.0048171973458672745,1.1616035511166598,-0.0854754359195065,35.41410860696321,39.247463628856885,3.6170553698918297,4.987447287517739,10.464310010032818,18.552066854811414,11.509511266415112,2.1399993896484375,-0.9638920640800279,-4.506496429443359,-9.13139197630747,0.1183991174207506,-6.818944202875429,-2.19404865601129,6.7429962158203125,14.140277351045505,-18.57337194234605,2.3124477734320568,10,3.6149978637695312,4.2299957275390625,12.419994354248047,20.039993286132812,-5.95001220703125,2,0.011208564043947877,1.1452978076867901,147.38999938964844,-2.2830271971747185,149.9600067138672,-1.5896877378332477,150.64999389648438,0.011208564043947877 9002,2021-10-21,147.3000030517578,149.2100067138672,146.60000610351562,147.99000549316406,35300.0,-0.005401775954003929,-1.4976126159012924,-3.449801647848642,30.383716187123724,36.791936629185834,3.5749154680207766,5.546501677026441,11.031688032361387,19.064252292433935,10.879380488116125,2.6100006103515625,-1.2847329554948033,-4.972999572753906,-10.116748844002558,0.17074969849474542,-7.544874208378218,-2.4011249371295946,6.583839721679681,7.7007396067293135,-23.317856783788756,2.5718746356243223,10,3.845001220703125,4.904998779296875,12.234996795654297,19.854995727539062,-4.57000732421875,3,0.006720911159975529,1.1616035511166598,148.10000610351562,1.1452978076867901,147.38999938964844,-2.2830271971747185,149.9600067138672,0.006720911159975529 9003,2021-10-22,148.39999389648438,149.1199951171875,147.0500030517578,147.47000122070312,33700.0,0.007467690576625774,-1.3389886032517802,-1.34781070322866,31.5693239268507,35.26897197207483,1.9616486718212514,4.250977232314369,9.68835987048152,17.653891958664758,10.034313459713266,2.0699920654296875,-1.7076223279816531,-3.610508728027355,-8.988871036589586,1.7678535805348758,-6.299689882308456,-0.9213275737462538,4.464111743164068,34.28548177083333,5.976235954122302,2.6891811542811124,10,2.7450103759765625,3.8050079345703125,10.60750961303711,18.305007934570312,-11.819992065429659,4,-0.025943335600216444,-1.4976126159012924,147.3000030517578,1.1616035511166598,148.10000610351562,1.1452978076867901,147.38999938964844,-0.025943335600216444 9004,2021-10-25,147.27000427246094,148.5800018310547,146.75,148.1300048828125,36600.0,-0.007614485650259906,1.0795540258186453,-0.9247391218743847,27.939469353207045,34.49327978962395,2.472145495155843,5.116390667583119,10.502060143362883,18.44622636570432,9.885152824385598,1.8300018310546875,-2.246574029031109,-4.405998229980469,-10.096917351534955,1.2849208915740178,-7.251457790757712,-1.5605386692032255,4.717127432128905,21.405763258859146,-2.5051997226219243,2.845459560777242,10,3.875,4.93499755859375,11.552494049072266,19.24999237060547,-12.230010986328153,0,0.0021049606138412447,-1.3389886032517802,148.39999389648438,-1.4976126159012924,147.3000030517578,1.1616035511166598,148.10000610351562,0.0021049606138412447 9005,2021-10-26,147.9600067138672,148.9600067138672,147.00999450683594,147.02000427246094,48900.0,0.0046852883913122145,-3.0624324496153603,-1.0930253189262078,30.808098971445006,34.25887229016707,1.3976828905220486,4.1724879131703005,9.498877032653468,17.433523431792253,9.339389876572035,1.95001220703125,-2.6423905012022146,-3.4189964294433537,-9.239730272159932,2.4017374132732243,-6.3293633508016285,-0.5086295080850789,3.2729274065722507,52.10729089325281,30.26503276330176,2.9103669213582886,10,3.18499755859375,4.2449951171875,9.67999267578125,17.389991760253906,-8.740005493164062,1,0.00371713819959707,1.0795540258186453,147.27000427246094,-1.3389886032517802,148.39999389648438,-1.4976126159012924,147.3000030517578,0.00371713819959707 9006,2021-10-27,146.8000030517578,149.9199981689453,145.83999633789062,148.8000030517578,80900.0,-0.007839981139989072,-1.081626456781185,-2.127654048438413,27.899515486727466,32.21520915921298,2.3221807509550842,4.919189838271251,10.323184481873056,18.250745979534713,9.769387986835238,4.0800018310546875,-3.0000134990606,-4.156500244140631,-10.020699915374422,1.7076994270931607,-7.088600079757526,-1.224400408523735,3.784321146312294,23.529565760489476,5.639590466735893,2.932099835616893,10,3.964996337890625,5.024993896484375,10.6824951171875,18.54999542236328,-7.540008544921875,2,0.0187329696378169,-3.0624324496153603,147.9600067138672,1.0795540258186453,147.27000427246094,-1.3389886032517802,148.39999389648438,0.0187329696378169 9007,2021-10-28,148.2899932861328,148.8699951171875,146.7100067138672,146.7100067138672,41300.0,0.010149797025887475,-1.7341857725069052,-0.7899932861328125,37.030867898598075,31.919921685969143,0.17841969098054733,3.238458851045209,8.594932811194838,16.451580374977937,10.067547688102119,2.1599884033203125,-3.089742981314828,-2.4400093078613168,-8.35090124311759,3.470882627394957,-5.395455275489439,0.5154366597668059,1.6300048828125,60.04891786062898,38.89119802847813,2.9554459676281315,10,0.5550079345703125,3.535003662109375,8.817508697509766,16.960006713867188,-7.029998779296875,3,-0.04140535213189345,-1.081626456781185,146.8000030517578,-3.0624324496153603,147.9600067138672,1.0795540258186453,147.27000427246094,-0.04140535213189345 9008,2021-10-29,147.5500030517578,149.72999572753906,147.0399932861328,147.1699981689453,61200.0,-0.004990156233584453,-7.40606522983025,0.2405114635041431,35.7866502170005,31.652939212208985,0.48325141408491845,3.6878885797438272,9.084440215727398,16.90912311115619,9.846603335747986,2.69000244140625,-3.0571321429979434,-2.875499725341797,-8.782649175073232,3.031649724389638,-5.829074450207514,0.0780749995239205,-1.7100067138671875,41.91191045189183,19.998232676571554,2.9535747248657174,10,0.32999420166015625,4.274993896484375,9.557498931884766,17.699996948242188,-4.529998779296875,4,-0.03266694154203431,-1.7341857725069052,148.2899932861328,-1.081626456781185,146.8000030517578,-3.0624324496153603,147.9600067138672,-0.03266694154203431 9009,2021-11-01,151.16000366210938,151.86000061035156,147.5500030517578,147.5500030517578,63600.0,0.024466286246603852,-1.3878098780565125,9.499879537423707,49.5439208740076,34.04174128021371,-3.2839736900575076,-0.19185250851006685,5.25074671594399,13.041984685456612,9.472470073437444,4.30999755859375,-3.349900485574551,0.8995010375976449,-4.710006642819934,6.509008718015224,-1.9052528026111304,3.70425487780642,-5.242207336425793,88.37215196932023,61.829023963793134,2.804753840208784,11,-2.3100051879882812,0.6649932861328125,5.469997406005859,14.089996337890625,-5.6800079345703125,0,-0.09645409815975925,-7.40606522983025,147.5500030517578,-1.7341857725069052,148.2899932861328,-1.081626456781185,146.8000030517578,-0.09645409815975925 9010,2021-11-02,153.0399932861328,153.5399932861328,150.25,151.25,48400.0,0.012437083742243171,1.3584238015805736,0.4958429317158738,57.492924284087124,36.49494302211636,-4.781001772719236,-2.3340652080004816,3.1601071881291034,10.906951601891194,9.559621572510627,3.2899932861328125,-3.3325474194081153,2.8699913024902344,-2.4801578703134624,8.220140475293931,0.194916716088386,5.545065888892083,-6.884508789062522,93.50649093290689,61.914832015343364,2.6750745864018524,11,-3.3499984741210938,-1.214996337890625,2.9400062561035156,12.210006713867188,-9.039993286132812,1,-0.11761631462140842,-1.3878098780565125,151.16000366210938,-7.40606522983025,147.5500030517578,-1.7341857725069052,148.2899932861328,-0.11761631462140842 9011,2021-11-03,155.63999938964844,156.2100067138672,152.0800018310547,152.5800018310547,61000.0,0.016989063104926316,-1.0344863873479757,1.7095022547289638,57.25118743889245,39.48021760564622,-6.927481260136375,-5.13098238894716,0.33276604224525386,8.057246527715279,10.332217608500164,4.1300048828125,-3.1570820375314668,5.427997589111328,-0.08587274615325668,10.941867924375913,2.6710624214790357,8.18493275674362,-9.041444365234383,93.99992290296053,61.490251152330885,2.7569351676322995,11,-4.614997863769531,-3.81500244140625,0.3400001525878906,9.610000610351562,-9.92999267578125,2,-0.10549986014737422,1.3584238015805736,153.0399932861328,-1.3878098780565125,151.16000366210938,-7.40606522983025,147.5500030517578,-0.10549986014737422 9012,2021-11-04,154.82000732421875,157.9499969482422,153.86000061035156,156.2899932861328,58300.0,-0.005268517531774153,-1.4129776249397976,-0.48038795252817396,60.430269712425826,42.68698935959901,-5.507801736004836,-4.564715338856871,0.9482814341707808,8.59772267718742,11.325428532060016,4.089996337890625,-2.53524199635865,4.620505523681629,-0.8479400572506961,10.088951104613955,1.8862827332154666,7.354728314147792,-7.45253616464845,71.31082884147928,35.86261526656017,2.7342227904661565,11,-2.9250106811523438,-2.9250106811523438,1.0199928283691406,10.42999267578125,-7.2800140380859375,3,-0.10050388891144779,-1.0344863873479757,155.63999938964844,1.3584238015805736,153.0399932861328,-1.3878098780565125,151.16000366210938,-0.10050388891144779 9013,2021-11-05,156.77999877929688,157.9600067138672,155.61000061035156,155.61000061035156,45500.0,0.01265980727525462,-3.017110737248458,-0.7959247225884136,66.03951932579866,46.920328245442526,-6.877303386528865,-6.562683893515839,-1.1573298871428506,6.392960974220671,12.345373028986351,3.1399993896484375,-2.067130561954798,6.390997314453131,0.2893782322811944,12.492616396625067,3.3401877733671768,9.441806855539085,-8.354275040859392,88.66467320405143,48.07310162925036,3.0508095410859624,11,-4.879997253417969,-4.879997253417969,-0.9399986267089844,8.470001220703125,-8.8699951171875,4,-0.09899224641727955,-1.4129776249397976,154.82000732421875,-1.0344863873479757,155.63999938964844,1.3584238015805736,153.0399932861328,-0.09899224641727955 9014,2021-11-08,155.86000061035156,157.8000030517578,154.97000122070312,157.72999572753906,37300.0,-0.0058680837868893,1.8159085388072391,-1.5982889262751543,71.59617727936954,51.45233694632303,-5.152515748475736,-5.700239229212627,-0.49916125461450633,7.059236621187921,12.853991572918,2.8300018310546875,-1.409851089110191,5.321999359130871,-1.1688695821086128,11.812868300370354,2.076564888511143,8.567433829750598,-6.29016291486252,72.76259046910344,26.163002210100885,3.245434470619738,11,-3.9599990844726562,-3.9599990844726562,-0.020000457763671875,9.389999389648438,-4.57000732421875,0,-0.08238160071608425,-3.017110737248458,156.77999877929688,-1.4129776249397976,154.82000732421875,-1.0344863873479757,155.63999938964844,-0.08238160071608425 9015,2021-11-09,155.47999572753906,156.07000732421875,154.77999877929688,155.9499969482422,31300.0,-0.0024381167799588654,2.6337144330783118,0.2513382074547947,69.1390238941506,56.03450454714782,-4.01594067013778,-5.264895473879278,-0.33244939752194114,7.236139456569845,13.148995686230963,1.290008544921875,-0.8075860308862275,4.735494995117193,-2.1168602660164595,11.587850256250846,1.3093173645503668,8.16167262568402,-4.903337749844638,57.82297743361913,6.823487871517607,3.426177630566825,11,-3.144989013671875,-3.5799942016601562,0.3600044250488281,9.770004272460938,-2.3199920654296875,1,-0.06431695571643736,1.8159085388072391,155.86000061035156,-3.017110737248458,156.77999877929688,-1.4129776249397976,154.82000732421875,-0.06431695571643736 9016,2021-11-10,155.00999450683594,156.22999572753906,154.75999450683594,155.66000366210938,41000.0,-0.0030229047698634437,-1.5565035094935449,1.3829946107395623,70.34303778713975,59.735856756985775,-2.5243417962320223,-4.626489729418438,-0.14169396581587534,7.491218079152986,12.920490258763905,1.470001220703125,0.021185465657538316,4.007994079589849,-3.087165794498759,11.103153953678458,0.46041414254554525,7.555574016634154,-3.5473346808007875,28.048589866690488,-27.253573123329435,3.5475799370442993,11,-2.5099945068359375,-3.1099929809570312,1.1350059509277344,10.240005493164062,0.1800079345703125,2,-0.07102764271338902,2.6337144330783118,155.47999572753906,1.8159085388072391,155.86000061035156,-3.017110737248458,156.77999877929688,-0.07102764271338902 9017,2021-11-11,154.11000061035156,156.1199951171875,152.8000030517578,154.86000061035156,52600.0,-0.005806037858060109,1.0305830090246475,1.1538299021103782,65.22672174492612,63.00697581564418,-0.7956293003772998,-3.8008675018893143,0.5308607239107346,8.151469642976679,13.02064065787526,3.3199920654296875,0.7961990740073475,3.0315002441406307,-4.167530051365844,10.230530539647106,-0.5680149036126068,6.631015391893868,-1.8676591577765578,25.38753156733675,-31.227539079790283,3.599515147753235,11,-1.3549957275390625,-2.2099990844726562,1.9025001525878906,11.139999389648438,-0.30999755859375,3,-0.05450648149514148,-1.5565035094935449,155.00999450683594,2.6337144330783118,155.47999572753906,1.8159085388072391,155.86000061035156,-0.05450648149514148 9018,2021-11-12,154.85000610351562,155.6199951171875,153.36000061035156,154.3000030517578,40000.0,0.0048018005984897805,1.1626937482204003,-0.73333740234375,70.64274013724622,65.35128906711513,-0.4372094043870618,-4.4376035443426645,-0.4887685110760174,7.181574575843513,13.874500825501702,2.2599945068359375,1.8387977590771527,3.5615051269531364,-3.8274241350421505,10.950434388948423,-0.13295950404452128,7.255969757950794,-2.0500030517578125,41.00006103515625,-19.23973083049711,3.694464630997649,11,-0.7450027465820312,-2.9500045776367188,1.1349945068359375,10.399993896484375,1.5399932861328125,4,-0.04720705540364101,1.0305830090246475,154.11000061035156,-1.5565035094935449,155.00999450683594,2.6337144330783118,155.47999572753906,-0.04720705540364101 9019,2021-11-15,156.97999572753906,158.0500030517578,155.10000610351562,155.60000610351562,59700.0,0.013755179464439715,-1.4789998397179036,2.5090581217922043,72.77779918465485,67.04960850051155,-1.8492860888389941,-6.339749915987426,-2.7955776555892555,4.801729205321976,14.863446380167645,3.1999969482421875,2.681868355578075,5.340495300292957,-2.4393235650174176,13.120314165603332,1.450585867637784,9.23040473294813,-4.17999267578125,79.61890811011905,17.592373075457502,3.889909432655183,11,-1.9149932861328125,-5.034996032714844,-0.9949951171875,2.4850006103515625,-0.6299896240234375,0,-0.05777801192689502,1.1626937482204003,154.85000610351562,1.0305830090246475,154.11000061035156,-1.5565035094935449,155.00999450683594,-0.05777801192689502 9020,2021-11-16,152.02999877929688,156.0,147.57000732421875,150.86000061035156,77900.0,-0.031532660739993945,-1.1754862641094854,0.8478311347980406,61.08521977165455,67.47561209304068,3.2881619897813437,-1.079667554276142,1.8574392850332515,9.48236536553219,15.06401003954798,9.409988403320312,3.5768364884046377,0.1584983825683537,-7.360099788403204,7.677096553539911,-3.600800702917411,3.9177974680541183,6.0200042724609375,42.557187722493765,-23.333537892199004,3.7592990854857784,11,0.7800064086914062,-0.08499908447265625,3.8200035095214844,7.43499755859375,3.9199981689453125,1,-0.004867496540852612,-1.4789998397179036,156.97999572753906,1.1626937482204003,154.85000610351562,1.0305830090246475,154.11000061035156,-0.004867496540852612 9021,2021-11-17,149.75999450683594,152.64999389648438,149.30999755859375,150.83999633789062,60800.0,-0.01493129178903907,-2.3737409545240866,-0.9230799327047224,53.01601016836662,66.6518054770341,5.181235326414196,1.3924678741032324,3.7844229496497803,11.48623505531475,15.159458775407646,3.339996337890625,3.8792300996760503,-2.194505310058588,-9.573148353370271,5.184137733253095,-5.88382683171443,1.4948162115972536,8.290008544921875,20.8968327807844,-43.84366568834114,3.6893215216558373,11,3.0500106811523438,2.1850051879882812,5.94500732421875,8.420005798339844,7.600006103515625,2,0.0227030534187036,-1.1754862641094854,152.02999877929688,-1.4789998397179036,156.97999572753906,1.1626937482204003,154.85000610351562,0.0227030534187036 9022,2021-11-18,148.2899932861328,150.49000549316406,146.41000366210938,150.49000549316406,65400.0,-0.00981571363930589,2.7090719933416563,2.0370448861950576,51.474085566022595,65.0334239481701,6.288886733087082,3.099344487040213,4.936895860084121,12.706155544984398,15.442049903092178,4.0800018310546875,3.806050742837783,-3.714006042480463,-10.97349763635114,3.5454855513902146,-7.343751839415802,-0.08426024554512423,9.550409851074221,16.151114455343787,-49.35058316019351,3.629745796935338,11,3.9400100708007812,3.6550064086914062,6.685009002685547,9.275009155273438,8.740005493164062,3,0.046530510942565995,-2.3737409545240866,149.75999450683594,-1.1754862641094854,152.02999877929688,-1.4789998397179036,156.97999572753906,0.046530510942565995 9023,2021-11-19,144.5500030517578,147.7899932861328,144.00999450683594,147.63999938964844,68300.0,-0.025220786322098676,1.2300982148483566,1.4045359966708282,36.9004959869269,61.1783482490098,9.064881218741874,6.889334009875171,8.337398858945932,16.13633122893637,15.927473934498302,4.279998779296875,3.4286928926975406,-7.261496734619129,-15.104134855777374,0.581141386539116,-11.182815795198252,-3.3401776740400067,12.833184106445316,3.8462123665671872,-56.33510722770115,3.9213190605791217,11,6.4799957275390625,6.4799957275390625,10.267498016357422,13.014999389648438,14.080001831054688,4,0.06399169702326413,2.7090719933416563,148.2899932861328,-2.3737409545240866,149.75999450683594,-1.1754862641094854,152.02999877929688,0.06399169702326413 9024,2021-11-22,147.5800018310547,148.9199981689453,144.60000610351562,145.11000061035156,58000.0,0.02096159609358117,-1.4756470793983911,-0.799354093212053,39.65125708713019,57.90192971489642,5.293518424928493,4.093632938748328,5.0441568828302366,12.813866109258328,16.187137691522977,4.3699951171875,3.0758082661861863,-4.246997833251953,-12.05298351012732,3.558987843623413,-8.149990671689636,-0.34400499481427005,9.000793768066416,29.77485978846416,-25.109124507759493,3.9029928384376893,11,3.4499969482421875,3.4499969482421875,6.962501525878906,9.860000610351562,10.699996948242188,0,0.05969641854781371,1.2300982148483566,144.5500030517578,2.7090719933416563,148.2899932861328,-2.3737409545240866,149.75999450683594,0.05969641854781371 9025,2021-11-23,148.50999450683594,149.3699951171875,146.5800018310547,147.77999877929688,45600.0,0.006301617185544339,1.277548376649664,0.295544682901516,35.57260996719758,54.03854884601395,3.6552446833931924,3.380264531726624,3.9169075509907714,11.620191477021422,16.58542823140216,2.7899932861328125,2.3851069844480435,-3.3445045471191293,-11.096821324747822,4.407812230509563,-7.220662935933461,0.5316538416952028,7.316553026748068,52.083337012632654,2.058554954371303,3.8761583888143414,11,2.5200042724609375,2.5200042724609375,6.017509460449219,8.915008544921875,9.45001220703125,1,0.052791137880749295,-1.4756470793983911,147.5800018310547,1.2300982148483566,144.5500030517578,2.7090719933416563,148.2899932861328,0.052791137880749295 9026,2021-11-24,149.5500030517578,151.85000610351562,147.63999938964844,149.85000610351562,58900.0,0.007002953224632957,-1.0436874326411343,-0.41096548985180076,39.43038699090654,51.17228942890066,1.966037190641913,2.6950174843226478,2.741819806559448,10.319073217131802,16.280105136095003,4.2100067138671875,1.6246773108989316,-2.4419960021972713,-9.909146804368703,5.02515479997416,-6.175571403282987,1.2915793988884445,5.567551300221311,70.66326977460233,22.3672487159903,3.73357540108572,11,1.4799957275390625,1.4799957275390625,3.2649993896484375,6.864997863769531,9.569992065429688,2,0.0427950101363046,1.277548376649664,148.50999450683594,-1.4756470793983911,147.5800018310547,1.2300982148483566,144.5500030517578,0.0427950101363046 9027,2021-11-26,142.14999389648438,148.25,141.92999267578125,147.61000061035156,82400.0,-0.049481838878414286,-1.1423720397348596,18.199837241239003,25.913718743845237,46.20239816296723,8.371454891397377,10.130862583723854,9.965043550176574,17.42011511838956,16.40524711368491,7.6200103759765625,0.7096051094815152,-9.535005187988276,-18.071334479541633,-0.9986758964349178,-13.80316983376494,-5.266840542211611,12.301106864786163,2.217751239005842,-39.279399611268005,4.268164645776675,11,7.840003967285156,7.840003967285156,9.872509002685547,14.080009460449219,16.400009155273438,4,0.10699970008400661,-1.0436874326411343,149.5500030517578,1.277548376649664,148.50999450683594,-1.4756470793983911,147.5800018310547,0.10699970008400661 9028,2021-11-29,142.72999572753906,152.22999572753906,142.49000549316406,148.0,92100.0,0.004080210031363496,-2.387831680514607,0.9652010608478399,28.138519119979932,41.24247815578112,6.583785735078891,9.666868392287142,9.21070615103605,16.56591325911529,16.568443263854093,10.080001831054688,-0.26215288297788675,-8.714002990722662,-17.98262156521821,0.5546155837728861,-13.348312277970422,-4.079693703474902,10.719416386892334,7.767017618711121,-28.54527989283462,4.634309287247773,11,6.2350006103515625,7.260002136230469,8.94500732421875,13.375007629394531,15.279998779296875,0,0.10018919274022431,-1.1423720397348596,142.14999389648438,-1.0436874326411343,149.5500030517578,1.277548376649664,148.50999450683594,0.10018919274022431 9029,2021-11-30,136.58000183105472,139.85000610351562,135.30000305175778,137.55000305175778,121600.0,-0.0430883071574123,-1.5779063032220442,0.18406080347447348,23.603351479080118,37.07782612327285,10.65635481679692,15.46126682708325,15.167722953205043,22.404438881185882,18.18152266273703,7.429992675781278,-1.2848744994950607,-14.134996795654274,-25.544028826451523,-2.725964764857025,-19.839512811052913,-8.430480780255635,15.947856728284677,7.560539474585822,-24.955496128064667,5.7045160153986245,11,7.394996643066378,10.095001220703097,15.095001220703097,19.525001525878878,21.38000488281247,1,0.16144386261638033,-2.387831680514607,142.72999572753906,-1.1423720397348596,142.14999389648438,-1.0436874326411343,149.5500030517578,0.16144386261638033 9030,2021-12-01,135.03999328613278,141.1699981689453,134.67999267578122,137.44999694824222,79500.0,-0.011275505376159511,-3.1469618969618396,2.4845367311627022,22.91835656984692,33.733642390104,10.653179729537811,16.42577603397362,16.444523718677573,23.62341679196342,19.25629948322515,6.490005493164091,-2.6312796418068842,-14.7750053405762,-28.092099607875042,-1.4579110732773586,-21.43355247422562,-8.11645820692678,17.19000244140628,2.051285172372116,-29.748041081179817,6.658547133649423,12,8.415000915527372,11.325004577636747,16.63500976562503,21.06501007080081,23.56001281738284,2,0.17209720563241904,-1.5779063032220442,136.58000183105472,-2.387831680514607,142.72999572753906,-1.1423720397348596,142.14999389648438,0.17209720563241904 9031,2021-12-02,139.22000122070312,140.61000061035156,136.33000183105472,136.99000549316406,77700.0,0.030953851765331608,-1.4112648450697187,-0.9253080244646551,31.457041102949887,31.50952633865148,5.3873853915708025,11.544439037208235,12.016083759849238,19.18941082171247,19.472079752866822,5.570007324218778,-4.26711668457699,-9.773997497558582,-23.59412978301887,4.046134787901707,-16.684063640288713,-2.863931354828452,10.903994140625002,25.86899005961807,-6.462905435263991,6.910066142730138,12,4.234992980957031,7.144996643066406,12.455001831054688,16.88500213623047,18.100006103515625,3,0.13460713495797094,-3.1469618969618396,135.03999328613278,-1.5779063032220442,136.58000183105472,-2.387831680514607,142.72999572753906,0.13460713495797094 9032,2021-12-03,139.25999450683594,141.17999267578125,138.55999755859378,139.22000122070312,62900.0,0.00028726681354784844,-2.8529322667146566,0.017934243388415615,30.240794926887418,30.769559554202647,4.393841932985595,10.834446362582355,11.748791480029695,18.879820658005997,19.131336457238827,2.6199951171874716,-5.426621419775529,-8.956003570556646,-23.142238779071562,5.230231637958269,-16.049121174814104,-1.8628859662991886,9.010720532226571,26.09687199225857,-4.926290292741896,7.093117604257453,12,4.194999694824219,7.105003356933594,12.035003662109375,16.465003967285156,15.6300048828125,4,0.14261095356697484,-1.4112648450697187,139.22000122070312,-3.1469618969618396,135.03999328613278,-1.5779063032220442,136.58000183105472,0.14261095356697484 9033,2021-12-06,141.25999450683594,143.27000427246094,139.85000610351562,141.64999389648438,112700.0,0.014361626302533237,-1.130855781983087,-9.751621518504388,30.010175111258775,29.698328223550266,2.0987855063605707,8.023478197404984,9.550362619091743,16.619755504502763,18.569626802323313,4.010009765625,-6.226814409421138,-6.180003356933582,-20.08898856816137,7.728981854294204,-13.134495962547476,0.774489248680311,5.379833848632813,76.6006163902977,49.58780383545345,6.954492605613895,12,2.1949996948242188,5.105003356933594,9.075004577636719,14.465003967285156,11.279998779296875,0,0.12239847952199345,-2.8529322667146566,139.25999450683594,-1.4112648450697187,139.22000122070312,-3.1469618969618396,135.03999328613278,0.12239847952199345 9034,2021-12-07,143.02000427246094,144.08999633789062,141.44000244140625,142.66000366210938,79700.0,0.01245936453395391,1.1200080566897992,-0.9230799327047224,37.531152111839745,29.915944017399394,-0.420280261404713,5.536042191634579,7.598290117767391,14.619250085039937,18.209301422049982,2.8300018310546875,-6.8978472159834325,-3.777993774414057,-17.228339122562147,9.672351573734034,-10.503166448488116,2.9471788996600026,2.1846438014453042,88.62920670543255,60.956119255819154,6.725172674074051,12,0.43498992919921875,3.3449935913085938,6.832492828369141,12.704994201660156,11.239990234375,1,0.1048104445991922,-1.130855781983087,141.25999450683594,-2.8529322667146566,139.25999450683594,-1.4112648450697187,139.22000122070312,0.1048104445991922 9035,2021-12-08,145.47999572753906,146.39999389648438,142.1699981689453,143.42999267578125,95600.0,0.017200331293458104,1.174805342538294,5.694443267070741,44.107932384084485,30.435671283308054,-3.7495858062937373,2.412134682424238,4.972796013546599,11.956971844985674,17.715679428170276,4.2299957275390625,-6.804956912981567,-0.8180023193359318,-13.638143124974135,12.002138486302272,-7.228072722155019,5.592068083483156,-10.800003051757841,90.86396331826644,59.75878333555337,6.4100704028191,12,-2.0250015258789062,0.8850021362304688,4.857501983642578,10.245002746582031,8.6300048828125,2,0.08578506566429378,1.1200080566897992,143.02000427246094,-1.130855781983087,141.25999450683594,-2.8529322667146566,139.25999450683594,0.08578506566429378 9036,2021-12-09,144.0,146.74000549316406,142.0800018310547,144.52000427246094,84600.0,-0.010173190617291827,-1.1376160595232678,-0.25366024309819946,44.095798142149086,32.45590232756404,-3.5086184383210934,3.188471655971341,6.223157715932814,13.18713695463282,17.11154461337527,4.660003662109375,-7.0659869298876,-1.7474983215332145,-13.921776318634898,10.426779675568469,-7.834637320084056,4.339640677017627,-9.085607299804707,66.50363281942218,32.12273012583828,6.087138998550834,12,-0.5450057983398438,2.3649978637695312,6.757495880126953,11.724998474121094,7.9799957275390625,3,0.10138893127441406,1.174805342538294,145.47999572753906,1.1200080566897992,143.02000427246094,-1.130855781983087,141.25999450683594,0.10138893127441406 9037,2021-12-10,145.7100067138672,145.7899932861328,142.7899932861328,143.1199951171875,61400.0,0.01187504662407779,1.1818302880320493,-4.980750608879369,51.690966534779776,35.07284092920847,-5.20823241410551,0.861037818489649,4.376990760333484,11.261691419040744,17.419948043719213,3.0,-7.294442644533916,0.3825080871582145,-11.139132227192079,11.904148401508508,-5.378312070016932,6.143328244333361,-10.322589501953132,85.05081465109635,44.87391031502743,5.760820157175144,12,-5.000007629394531,0.6549911499023438,5.714992523193359,10.014991760253906,6.0699920654296875,4,0.07967881460022364,-1.1376160595232678,144.0,1.174805342538294,145.47999572753906,1.1200080566897992,143.02000427246094,0.07967881460022364 9038,2021-12-13,147.5399932861328,148.30999755859375,144.6999969482422,144.97000122070312,67100.0,0.012559100184925454,-1.3215433452557932,0.9922704858635906,49.939564142682094,37.99908678071979,-7.022677670842114,-1.628152412624786,2.4028663814579545,9.26463800203095,17.73843897354616,3.6100006103515625,-7.723331121304938,2.5779953002929688,-8.104987708956799,13.260978309542736,-2.763496204331915,7.919486804917852,-11.698472542968744,88.79177846088238,45.34520901763773,5.341491504624891,12,-6.0449981689453125,-1.1749954223632812,4.355003356933594,8.185005187988281,3.4300079345703125,0,0.0498170424154849,1.1818302880320493,145.7100067138672,-1.1376160595232678,144.0,1.174805342538294,145.47999572753906,0.0498170424154849 9039,2021-12-14,147.91000366210938,148.75999450683594,145.6999969482422,147.69000244140625,95700.0,0.0025078649370613437,2.1875258289093047,0.08560385211397223,49.078072517177844,40.905721885978785,-6.276560282775677,-2.8590910699074925,1.8636106110181743,8.685703431332627,17.240744340151622,3.05999755859375,-7.020429480929948,3.401505279541027,-5.800832276240499,12.603842835322553,-1.1996634983497358,8.00267405743179,-11.320374310019531,87.27557220521723,43.06583512085341,4.601168777890758,12,-5.3650054931640625,-1.5450057983398438,3.9899978637695312,7.814994812011719,2.17999267578125,1,0.03130274835636104,-1.3215433452557932,147.5399932861328,1.1818302880320493,145.7100067138672,-1.1376160595232678,144.0,0.03130274835636104 9040,2021-12-15,151.2899932861328,151.38999938964844,147.8300018310547,147.8300018310547,161600.0,0.02285166344627232,-1.0578071390140857,15.727146622277708,52.49425170698928,43.243189730872054,-7.944531753294598,-6.637679897983958,-1.662410875685282,4.993930609867647,17.43196534548796,3.55999755859375,-6.332812841279662,6.818495178222662,-2.261646866025501,15.898637222470825,2.2784241560985663,11.358566200346758,-13.726734721663291,98.9258203035369,55.66378441550134,4.540071022124084,12,-6.314994812011719,-4.924995422363281,0.6100082397460938,4.435005187988281,1.3800048828125,2,0.019631180861288122,2.1875258289093047,147.91000366210938,-1.3215433452557932,147.5399932861328,1.1818302880320493,145.7100067138672,0.019631180861288122 9041,2021-12-16,153.16000366210938,154.80999755859375,151.17999267578125,152.4499969482422,153900.0,0.01236043663799924,-1.233838670754438,0.20520475934272384,68.75640115166138,47.52270153362471,-8.525780883980843,-8.685204784135038,-3.6581222966185862,2.941036371288874,17.87796106587292,3.6300048828125,-4.696285679991831,8.518505096435547,-1.090444507408705,18.1274547002798,3.7140302945134067,13.322979898357687,-14.21407101512196,86.27293419300457,36.25680546907891,4.804474801922129,12,-5.8300018310546875,-6.795005798339844,-1.0424995422363281,2.5649948120117188,-1.9199981689453125,3,0.006202643807308839,-1.0578071390140857,151.2899932861328,2.1875258289093047,147.91000366210938,-1.3215433452557932,147.5399932861328,0.006202643807308839 9042,2021-12-17,155.19000244140625,156.41000366210938,151.8000030517578,152.77999877929688,320300.0,0.013254105058493781,-1.109842453699824,3.394339257699168,70.22728162222705,51.99126892373229,-9.00549774849975,-10.721462454433436,-5.80152941737407,0.7430514209267471,17.700531890984983,4.6100006103515625,-2.6800718554582943,10.203503417968761,-0.4009196740867651,20.807926510024288,4.901291871940998,15.505714963996525,-14.340382005026072,89.5815497760699,32.8075504714629,5.3022115460277615,12,-6.2649993896484375,-8.825004577636719,-2.990001678466797,0.5349960327148438,-3.6999969482421875,4,-0.02068436538029672,-1.233838670754438,153.16000366210938,-1.0578071390140857,151.2899932861328,2.1875258289093047,147.91000366210938,-0.02068436538029672 9043,2021-12-20,153.8000030517578,154.64999389648438,151.89999389648438,153.58999633789062,116700.0,-0.008956758604171333,1.879598635488484,0.08713958288485647,83.06450762294614,57.050530647188566,-6.313573278607009,-9.06785849016012,-4.476373582947389,1.9755545355391746,16.97611704029624,3.290008544921875,-1.1799589131445316,8.351004028320318,-2.956792051066202,19.65880010770684,2.697105988627044,14.004902068013592,-10.771928963775537,75.63026167880767,12.109313358913028,5.6538980396932645,12,-4.555000305175781,-7.435005187988281,-1.4724998474121094,1.1299972534179688,-1.69000244140625,0,-0.01313396770077535,-1.109842453699824,155.19000244140625,-1.233838670754438,153.16000366210938,-1.0578071390140857,151.2899932861328,-0.01313396770077535 9044,2021-12-21,156.38999938964844,156.8000030517578,153.92999267578125,154.49000549316406,115500.0,0.016840027870604235,1.110300799964097,9.047300733851632,89.40570134676153,62.08361608748602,-7.607611642917789,-11.556498142702651,-7.098908234970395,-0.7482573428873138,16.774909305877948,3.0,0.5552892142684129,10.500500488281261,-1.7996767549426522,22.800677731505175,4.350411866669305,16.650589109893218,-11.488455161288357,95.42916826852743,23.13582315875361,6.150088621611952,12,-6.9499969482421875,-10.025001525878906,-3.3874969482421875,-1.5149993896484375,-5.8300018310546875,1,-0.0346569358021499,1.879598635488484,153.8000030517578,-1.109842453699824,155.19000244140625,-1.233838670754438,153.16000366210938,-0.0346569358021499 9045,2021-12-22,156.35000610351562,157.3800048828125,155.52000427246094,156.5500030517578,55300.0,-0.000255727900050462,1.0,-0.105261889847251,87.32030185166717,66.88633872187692,-6.552634409130889,-11.48803279459787,-7.043264878071,-0.8289809305072708,16.766887036678803,1.8600006103515625,2.286943743146111,10.068506622314459,-3.055438032087295,23.192451276716213,3.506534295113596,16.63047894951532,-9.544708463411894,83.38714917159706,5.005743261211208,6.561972327200875,12,-6.265007019042969,-10.32000732421875,-2.8450050354003906,-1.475006103515625,-4.660003662109375,2,-0.04003843633674309,1.110300799964097,156.38999938964844,1.879598635488484,153.8000030517578,-1.109842453699824,155.19000244140625,-0.04003843633674309 9046,2021-12-23,155.9499969482422,157.6999969482422,155.47999572753906,156.75999450683594,118200.0,-0.002558421104304931,-1.5371442522321428,4.050049591821164,85.80009478648167,70.6762418609549,-4.782149161759094,-11.155938940108797,-6.5838964432810485,-0.5687281343676887,17.654020867490853,2.220001220703125,3.5848679032544624,9.348497772216803,-4.4078700717021775,23.104865616135783,2.4703138502573267,16.22668169417628,-7.241252004450871,70.33895236666649,-14.050667264995113,6.8781839219594865,12,-4.75,-9.760002136230469,-3.5724945068359375,-1.2299957275390625,-6.8499908447265625,3,-0.021032374757823602,1.0,156.35000610351562,1.110300799964097,156.38999938964844,1.879598635488484,153.8000030517578,-0.021032374757823602 9047,2021-12-27,157.36000061035156,157.7899932861328,155.75,156.16000366210938,43500.0,0.00904138306958302,-1.0197910607857505,-1.4814821791877024,85.43134955654146,74.61977357360594,-4.878879683272345,-11.982363567288644,-8.004619785116319,-2.05310848068774,17.314423218441846,2.0399932861328125,4.538923985035353,9.998001098632812,-4.389428399066787,24.385430596332412,2.8042863497830126,17.191715847482612,-6.8530052656700775,92.69961425570003,7.022160722957437,7.193714748849797,12,-5.6150054931640625,-11.125007629394531,-4.9824981689453125,-2.6399993896484375,-7.589996337890625,0,-0.03889168208852245,-1.5371442522321428,155.9499969482422,1.0,156.35000610351562,1.110300799964097,156.38999938964844,-0.03889168208852245 9048,2021-12-28,157.02999877929688,158.94000244140625,156.75,157.17999267578125,42500.0,-0.0020971138140233325,-5.16909520739308,-0.12499523161629134,82.90276872929151,78.37807315272968,-3.4208981858866707,-11.094955579005614,-7.62717385695538,-1.8266628905331288,18.220005117173166,2.19000244140625,5.695747693825979,8.952999114990234,-5.879620359708724,23.785618589689193,1.536689377640755,16.369308852339714,-5.06640384632513,61.876248720822566,-22.460048483577744,7.416309737349473,12,-3.6449966430664062,-10.220001220703125,-4.942497253417969,-2.3349990844726562,-7.3699951171875,1,-0.0352798403438771,-1.0197910607857505,157.36000061035156,-1.5371442522321428,155.9499969482422,1.0,156.35000610351562,-0.0352798403438771 9049,2021-12-29,158.6300048828125,158.8300018310547,156.33999633789062,157.27999877929688,82400.0,0.010189174781593202,1.8457205636160714,-9.000406917599186,82.18307402862497,81.67683118846698,-3.7329130669381243,-11.550532936802767,-9.137921705792536,-3.5436879329304816,17.830876162589938,2.4900054931640625,6.528738884875764,9.45050506591798,-5.058339282276762,23.959349414112722,2.196082891820595,16.704927240015365,-5.27112844815386,91.0405503737514,7.218904191308354,7.254422174097371,12,-3.57000732421875,-11.82000732421875,-7.600006103515625,-5.165008544921875,-8.550003051757812,2,-0.04110196098952135,-5.16909520739308,157.02999877929688,-1.0197910607857505,157.36000061035156,-1.5371442522321428,155.9499969482422,-0.04110196098952135 9050,2021-12-30,158.27999877929688,158.77999877929688,157.66000366210938,158.72000122070312,64600.0,-0.002206430642009982,3.0,-0.3259262608223885,86.99478039223747,83.70331777075322,-2.5558799311079383,-9.87654895934321,-8.618032443904951,-3.293486105219756,17.771180171531757,1.1199951171875,7.381862400549863,7.938498687744129,-5.4841430177810935,21.361140393269352,1.227177834981518,14.64981954050674,-3.804897143288713,80.92478666402064,-4.877313528604773,6.7113208527626105,12,-2.9099960327148438,-11.470001220703125,-7.25,-5.364997863769531,-8.139999389648438,3,-0.04877433207127946,1.8457205636160714,158.6300048828125,-5.16909520739308,157.02999877929688,-1.0197910607857505,157.36000061035156,-0.04877433207127946 9051,2021-12-31,157.9600067138672,159.22999572753906,157.16000366210938,158.47999572753906,50800.0,-0.0020216835222236496,1.0495082413016876,1.1817866555694272,84.19876464323748,85.2557047730877,-1.6577320124930282,-8.517304187857263,-8.151262073569626,-3.0630791076656294,17.635637898139866,2.0699920654296875,8.324512622096393,6.681506347656239,-6.071938924001472,19.43495161931395,0.3047837118273833,13.058228983485094,-2.591924916779419,63.506018021178164,-21.466160886770098,6.376722635828862,12,-2.3950119018554688,-11.005012512207031,-6.9300079345703125,-5.045005798339844,-3.75,4,-0.03969361867538146,3.0,158.27999877929688,1.8457205636160714,158.6300048828125,-5.16909520739308,157.02999877929688,-0.03969361867538146 9052,2022-01-03,159.1199951171875,159.42999267578125,157.05999755859375,157.88999938964844,145900.0,0.007343557571642512,1.562169563101591,-2.3654263747872526,83.58468138437178,85.31350185769055,-2.4603586034295972,-8.551588235853501,-9.12217631944327,-4.307455610574891,17.668542823735255,2.3699951171875,8.9758913399111,6.848494720458973,-5.027290599055334,18.72428003997328,0.9106020607018195,12.786387380216127,-2.979530534009484,89.96770466060265,5.252360812805975,5.937892659757149,1,-2.44000244140625,-12.06500244140625,-8.089996337890625,-7.159996032714844,-6.1100006103515625,0,-0.06297127527117152,1.0495082413016876,157.9600067138672,3.0,158.27999877929688,1.8457205636160714,158.6300048828125,-0.06297127527117152 9053,2022-01-04,158.5500030517578,160.55999755859375,158.47999572753906,159.5399932861328,49900.0,-0.003582152356213286,-2.6814032623960244,-0.8048729050106067,80.50460782520975,84.32449146640703,-1.2803654037355159,-6.977602076935966,-8.401296572688068,-3.835283820937974,18.366373424983813,2.0800018310546875,8.945399901593788,5.4140022277832145,-5.5705029297371595,16.39850738530359,-0.07825035097695832,10.906254806543387,-1.7516328500591385,52.36981219401075,-30.69889741599509,5.492252578760181,1,-0.5300064086914062,-10.930007934570312,-8.560005187988281,-8.560005187988281,-8.220001220703125,1,-0.05537684396278875,1.562169563101591,159.1199951171875,1.0495082413016876,157.9600067138672,3.0,158.27999877929688,-0.05537684396278875 9054,2022-01-05,158.00999450683594,160.0800018310547,157.82000732421875,159.1300048828125,63300.0,-0.003405919486142106,-2.013356662563706,1.1313347718865598,73.01369318977537,82.73486828175238,-0.5435550251338839,-5.5410955588195066,-7.677135799445239,-3.42437287001394,19.21570856037566,2.2599945068359375,8.674642695611311,4.124494171142572,-5.96269799170031,14.211686333985455,-0.9191019102788687,9.168090252564014,-0.9499969482421875,27.142769949776785,-51.69273719099254,5.043596081421442,1,0.01000213623046875,-10.389999389648438,-8.53249740600586,-8.019996643066406,-5.4399871826171875,2,-0.052844700556997526,-2.6814032623960244,158.5500030517578,1.562169563101591,159.1199951171875,1.0495082413016876,157.9600067138672,-0.052844700556997526 9055,2022-01-06,157.9600067138672,159.6699981689453,157.1199951171875,158.75,47900.0,-0.00031635842482480303,-1.0647660231660232,0.705344613833599,68.77937887813131,80.84367762526898,-0.26951385482402657,-4.751826367245627,-7.46202406491696,-3.5042855657284804,20.59225182098803,2.5500030517578125,8.217333726092193,3.450505828857416,-5.969304516928133,12.870316174642966,-1.2593993440353586,8.160411001750191,2.5999908447265625,25.714547293526785,-50.024666126281495,4.709905172892774,1,0.1949920654296875,-10.340011596679688,-12.635005950927734,-11.285003662109375,-3.5800018310546875,3,-0.04988607589189675,-2.013356662563706,158.00999450683594,-2.6814032623960244,158.5500030517578,1.562169563101591,159.1199951171875,-0.04988607589189675 9056,2022-01-07,158.60000610351562,158.88999938964844,157.3699951171875,157.3699951171875,45800.0,0.004051654611586297,-1.4715295868998883,-1.5569891642361848,64.96930822260984,78.57011747705437,-0.552141756182948,-4.471187712963655,-7.888662059676307,-4.2730600553829845,22.128103628804013,1.5200042724609375,7.316407393874869,3.3605049133300895,-4.810116955609516,11.531126782269695,-0.7248060211396989,7.445815847799878,1.8911914062499875,44.000244140625,-28.749233196681075,4.085310934469798,1,-0.1500091552734375,-10.155006408691406,-13.690010070800781,-12.235008239746094,-2.69000244140625,4,-0.05334178050627236,-1.0647660231660232,157.9600067138672,-2.013356662563706,158.00999450683594,-2.6814032623960244,158.5500030517578,-0.05334178050627236 9057,2022-01-10,157.32000732421875,158.19000244140625,156.3800048828125,157.72000122070312,63200.0,-0.008070609899355485,1.7014962763898063,-0.32519538518794194,65.60287861263856,76.64790746409294,0.8063876557010303,-2.3998409451358214,-6.453810720988145,-3.0874756039767703,23.587373553079644,2.220001220703125,6.626180808259619,1.5000061035156307,-5.365363565461422,8.365375772492683,-1.9326787309728957,4.932690938004157,3.1037661376952883,22.488136088194498,-47.83575022468935,3.4326848344885272,1,1.1299896240234375,-7.760009765625,-12.410011291503906,-10.955009460449219,-2.0600128173828125,0,-0.01976862741903007,-1.4715295868998883,158.60000610351562,-1.0647660231660232,157.9600067138672,-2.013356662563706,158.00999450683594,-0.01976862741903007 9058,2022-01-11,154.88999938964844,157.52999877929688,154.0500030517578,156.8000030517578,39500.0,-0.015446273973038549,1.0652823559242222,4.775082017242695,43.255392721883744,72.32260954112171,3.241826054375224,0.6419577564971632,-3.870138660421901,-0.7663320654080223,24.803242534073753,3.4799957275390625,5.913824256993053,-1.297502136230463,-6.981985555962808,4.386981283501882,-4.139743846096621,1.5447395736356953,5.372023329101552,13.930290347232416,-51.01956816102525,2.842241709866168,1,2.4150009155273438,-4.68499755859375,-9.980003356933594,-8.525001525878906,2.1100006103515625,1,-0.012137677643622946,1.7014962763898063,157.32000732421875,-1.4715295868998883,158.60000610351562,-1.0647660231660232,157.9600067138672,-0.012137677643622946 9059,2022-01-12,152.5399932861328,155.07000732421875,152.1300048828125,154.85000610351562,74400.0,-0.0151720970545286,1.1381717297822167,1.2094284755620177,35.81529945497864,66.63600054809294,5.182066409009451,3.538011735188064,-1.506986400595224,1.4550892376464617,25.72896513390065,2.94000244140625,5.042438635715797,-3.8790077209472713,-8.402721288294003,0.6447058463994608,-6.140864504620652,-1.617150937273891,7.349308252597638,5.437516822121621,-54.8180954668874,2.261856783673367,1,3.8050079345703125,-1.5399932861328125,-7.629997253417969,-6.174995422363281,5.8000030517578125,2,-0.014487947766803955,1.0652823559242222,154.88999938964844,1.7014962763898063,157.32000732421875,-1.4715295868998883,158.60000610351562,-0.014487947766803955 9060,2022-01-13,154.25999450683594,155.72000122070312,151.1199951171875,152.99000549316406,37100.0,0.011275739454614797,1.195705691270084,-0.5497757432838581,44.27117816472458,62.199602050480394,3.164656989811931,2.1628126115580244,-3.254190812428959,-0.38687604227794736,26.200331583948923,4.600006103515625,4.328354988158452,-2.307506561279297,-6.284214260425898,1.6692011378673044,-4.295860410852612,-0.31915271170598203,5.00856329942107,40.411810335516435,-17.801288803170195,1.9883538495733064,1,1.5800018310546875,-2.9399948120117188,-9.349998474121094,-7.894996643066406,5.529998779296875,3,-0.010955446925951295,1.1381717297822167,152.5399932861328,1.0652823559242222,154.88999938964844,1.7014962763898063,157.32000732421875,-0.010955446925951295 9061,2022-01-14,154.11000061035156,154.83999633789062,151.99000549316406,153.00999450683594,50500.0,-0.0009723447544770503,1.226557470853301,0.866154030998438,37.95403130938377,57.12952981992616,3.0297007739261517,2.5166574097999046,-3.2175227117510303,-0.38203336868400584,25.996803818494495,2.8499908447265625,3.5034167276598964,-2.50500030517577,-6.3301419209659,1.3201413106143605,-4.417571113070835,-0.5924294972807047,4.343700926998508,42.2914058790521,-11.081874926220479,1.9125708078950676,1,1.7299957275390625,-2.7900009155273438,-9.200004577636719,-7.745002746582031,5.970001220703125,4,0.0017520230445240426,1.195705691270084,154.25999450683594,1.1381717297822167,152.5399932861328,1.0652823559242222,154.88999938964844,0.0017520230445240426 9062,2022-01-18,151.97999572753906,154.10000610351562,151.35000610351562,153.10000610351562,41000.0,-0.013821328105746766,-1.3109344446225357,-1.0181856013316688,33.48592129095999,51.905231316120634,4.515208834659973,4.631295099172405,-1.2014961604880057,1.6073231800862686,25.56347496922645,2.7599945068359375,2.529494896034919,-4.474504852294928,-8.789425357638464,-0.1595843469513909,-6.631965104966696,-2.3170445996231592,5.74033516779474,13.416538518303394,-37.27503283903485,2.1574602526717683,1,3.6200027465820312,-0.30500030517578125,-7.069999694824219,-5.614997863769531,5.3800048828125,1,0.025858718548826598,1.226557470853301,154.11000061035156,1.195705691270084,154.25999450683594,1.1381717297822167,152.5399932861328,0.025858718548826598 9063,2022-01-19,151.77999877929688,152.91000366210938,150.3699951171875,152.10000610351562,53400.0,-0.00131594258365908,1.6185622148812333,0.2857181782264547,25.34192249976381,46.608367906119355,4.083291408334645,4.9246904873439235,-1.1833375619797835,1.6840398680257067,25.22467686697037,2.540008544921875,1.642944934295258,-4.5735015869140625,-9.2310059827972,0.08400280896907475,-6.902253784855617,-2.244749388972508,5.280298538222297,26.355178570409958,-18.438042811977528,2.328752197941565,1,3.2399978637695312,0.8499984741210938,-8.242500305175781,-5.415000915527344,12.300003051757812,2,0.02292789402771911,-1.3109344446225357,151.97999572753906,1.226557470853301,154.11000061035156,1.195705691270084,154.25999450683594,0.02292789402771911 9064,2022-01-20,150.97000122070312,153.8800048828125,150.9600067138672,151.6999969482422,36500.0,-0.005336655455977168,-6.786820207116844,2.281184436391379,24.529581897835058,41.691723797197554,4.2350032307262495,5.594656751071,-0.5386808799984237,2.3140198448475644,24.331828068770683,2.9199981689453125,0.6269793204493226,-5.112499237060547,-10.355049059675252,0.13005058555415872,-7.7337741483679,-2.491224325753194,5.28745983277625,11.215054560804067,-27.80948588778781,2.621274911307347,1,3.6599960327148438,2.1599960327148438,-7.040004730224609,-4.605003356933594,12.75,3,0.039941701864873336,1.6185622148812333,151.77999877929688,-1.3109344446225357,151.97999572753906,1.226557470853301,154.11000061035156,0.039941701864873336 9065,2022-01-21,150.08999633789062,153.80999755859375,150.0399932861328,150.66000366210938,63900.0,-0.005829004939372218,-10.253518560692326,0.7808365209757321,23.608261243771366,37.096051910659945,4.3373674305690315,6.304885897206759,0.17459898930474083,3.0359628865853665,23.40055616725092,3.7700042724609375,-0.3829373280531456,-5.6795036315917855,-11.563106560969004,0.204099297785433,-8.621305096280395,-2.7377021669031762,5.460968803233726,1.0417295826405955,-33.444961092579206,2.941801464688604,1,4.025001525878906,4.105003356933594,-5.634998321533203,-3.7249984741210938,12.990005493164062,4,0.05496702112929075,-6.786820207116844,150.97000122070312,1.6185622148812333,151.77999877929688,-1.3109344446225357,151.97999572753906,0.05496702112929075 9066,2022-01-24,152.6699981689453,153.07000732421875,148.60000610351562,148.86000061035156,89100.0,0.017189698807417164,-1.0646720935969272,-6.684120355498448,30.251083205709563,33.168074643223385,0.9250080457488821,3.653892443040718,-2.530433654907597,0.2835144413637636,22.528015351002924,4.470001220703125,-1.1126695373732787,-2.935501861572277,-8.978612492222453,3.107608769077899,-5.957057176897365,0.08605345375281104,2.109430912480235,73.99985573508523,44.60898679333279,3.0215553153250942,1,0.3950042724609375,1.910003662109375,-7.0,-6.305000305175781,11.150009155273438,0,0.046636504896715,-10.253518560692326,150.08999633789062,-6.786820207116844,150.97000122070312,1.6185622148812333,151.77999877929688,0.046636504896715 9067,2022-01-25,151.24000549316406,154.0800018310547,147.8699951171875,153.39999389648438,138200.0,-0.009366559854142475,2.5284086229393075,-0.5669264533905772,28.73764828274291,31.554991927763297,1.5665991732069244,4.85057340235835,-1.2156523644060542,1.56468514679284,21.43973825460343,6.2100067138671875,-1.8123556663944385,-4.059494781494152,-10.343521100697984,2.22453153770968,-7.201507941096082,-0.9174816218922217,-2.6399993896484375,54.267419203447844,26.635535383925486,3.142013159601921,1,0.55499267578125,2.9749908447265625,-4.392505645751953,-4.875007629394531,12.339996337890625,1,0.05845011912731102,-1.0646720935969272,152.6699981689453,-10.253518560692326,150.08999633789062,-6.786820207116844,150.97000122070312,0.05845011912731102 9068,2022-01-26,151.49000549316406,154.00999450683594,150.13999938964844,151.5800018310547,133600.0,0.0016530017913236605,-1.774181551688306,0.04166519493914112,30.710084708882064,30.987745844863674,0.8756777832418834,4.389291752359043,-1.604190375730468,1.1380231177212181,20.072399033778336,3.8699951171875,-2.532219485305262,-3.5324951171874943,-9.98157887654554,2.9165886421705522,-6.757036996866503,-0.30795323750848524,-3.6200103759765625,58.293179746375124,29.335395574838934,3.2245418796790206,1,0.30499267578125,2.7249908447265625,-3.8450050354003906,-5.125007629394531,12.25,2,0.038748398602787004,2.5284086229393075,151.24000549316406,-1.0646720935969272,152.6699981689453,-10.253518560692326,150.08999633789062,0.038748398602787004 9069,2022-01-27,152.11000061035156,154.0800018310547,150.85000610351562,151.57000732421875,134500.0,0.004092647004461769,-2.262628987137892,-6.0001695489996605,33.25699572194942,29.76394779566644,0.21039958910444057,3.431736177201458,-2.42704189793605,0.3846923891455276,18.779335419070474,3.2299957275390625,-3.2118659010347983,-2.5864997863769474,-8.925996408113662,3.7529968353597667,-5.7562480972453045,0.5832485244914096,-4.2400054931640625,68.27698726469916,37.30166662634813,3.1697483108683593,1,-0.7550048828125,2.1049957275390625,-4.305000305175781,-5.745002746582031,10.419998168945312,3,0.078693058790827,-1.774181551688306,151.49000549316406,2.5284086229393075,151.24000549316406,-1.0646720935969272,152.6699981689453,0.078693058790827 9070,2022-01-28,150.55999755859375,152.4499969482422,148.3000030517578,151.58999633789062,75400.0,-0.010190014105175949,2.0181773792613638,-1.9074288620757862,28.12838300048483,28.67220909467767,1.3190789128355505,4.610082969684868,-0.9425112706519485,1.7617730765245483,17.72177684834831,4.149993896484375,-3.4820870127510943,-3.750502777099598,-10.111370921430819,2.6103653672316227,-6.930936849265208,-0.5700687049339876,-2.565802307128905,43.3172227559653,13.411576877333871,3.1804340721656037,1,0.4250030517578125,3.654998779296875,-2.6574974060058594,-4.194999694824219,5.7100067138671875,4,0.08740703955569518,-2.262628987137892,152.11000061035156,-1.774181551688306,151.49000549316406,2.5284086229393075,151.24000549316406,0.08740703955569518 9071,2022-01-31,151.69000244140625,151.69000244140625,148.0,149.5800018310547,120600.0,0.007505346048991113,2.4976316341362876,-2.0485467097271193,34.55841610014714,28.791375184587352,-0.21266704600415665,3.14764164062683,-2.0530275034038823,0.4569550373773268,16.848047555659818,3.69000244140625,-3.422839185099434,-2.306997680664068,-8.527008200053416,3.9130128387252796,-5.417002940358742,0.8030075790306057,2.3899993896484375,61.51373903813219,29.4028890962921,3.1100052596946712,1,-0.7150039672851562,2.524993896484375,-3.6325035095214844,-5.325004577636719,3.3300018310546875,0,0.07508734396683847,2.0181773792613638,150.55999755859375,-2.262628987137892,152.11000061035156,-1.774181551688306,151.49000549316406,0.07508734396683847 9072,2022-02-01,149.10000610351562,151.6699981689453,140.38999938964844,145.6199951171875,156400.0,-0.017074271845246125,1.6171705728244707,1.6492938292317816,34.25776650816002,29.7820245188536,2.1521637671360168,5.215898018920512,0.5741530979303207,2.8798920807205093,16.507671974825193,11.300003051757812,-3.703667759295996,-4.395994567871099,-10.491480132870464,1.6994909971282652,-7.443737350370782,-1.348251785371417,4.858395690917973,63.62312023789885,28.005811398264434,3.0477427824996766,2,-1.8650054931640625,1.3749923706054688,-0.4050102233886719,-2.7350082397460938,2.459991455078125,1,0.09872569160381839,2.4976316341362876,151.69000244140625,2.0181773792613638,150.55999755859375,-2.262628987137892,152.11000061035156,0.09872569160381839 9073,2022-02-02,149.77000427246094,150.67999267578125,148.2100067138672,149.10000610351562,97900.0,0.004493615972625431,-1.0163175825065551,0.19252760165916882,41.71157860517612,31.69113526411371,1.3042162179354193,4.062694627992954,0.07046079873691724,2.058925946365207,15.88812488734947,2.4699859619140625,-3.8925589244578305,-3.286996459960932,-9.108402972463495,2.534410052541631,-6.197699716212213,-0.37629320370965047,3.645661425781242,68.51718926245113,27.8809782496689,2.910703256251283,2,-2.535003662109375,0.7049942016601562,-0.7800102233886719,-3.4050064086914062,3.399993896484375,2,0.092208033415494,1.6171705728244707,149.10000610351562,2.4976316341362876,151.69000244140625,2.0181773792613638,150.55999755859375,0.092208033415494 9074,2022-02-03,149.66000366210938,151.5500030517578,143.82000732421875,149.64999389648438,125100.0,-0.00073446355888096,3.079144221400907,0.014939989523787833,34.76823300083974,32.9311321260102,1.3509150424046084,3.7050186693999194,0.2512370673311466,2.0395774258283836,15.779522405597652,7.7299957275390625,-3.8313869168756867,-2.979497528076166,-8.494892248579845,2.5358971924275124,-5.737194888327991,-0.2218001678243411,3.2346353837890547,76.86572262906711,34.7056952488045,2.757697360251834,2,-2.4250030517578125,0.8149948120117188,0.4374961853027344,-2.850006103515625,5.5399932861328125,3,0.09407992440547708,-1.0163175825065551,149.77000427246094,1.6171705728244707,149.10000610351562,2.4976316341362876,151.69000244140625,0.09407992440547708 9075,2022-02-04,150.0800018310547,150.63999938964844,146.80999755859375,148.64999389648438,122300.0,0.0028063487816929467,2.0039194097548423,142.8612804878049,36.89004534949291,33.66879458643057,1.0385664140667359,2.808388754221795,-0.12162681770422523,1.521377534496537,15.979344118829191,3.8300018310546875,-3.6369794084394016,-2.16549911499024,-7.184023410107983,2.853025180127503,-4.6747612625491115,0.3437630325686314,2.31445162859373,85.75221083589784,41.80736732692877,2.509262147558873,2,-2.845001220703125,0.39499664306640625,0.8549957275390625,-3.2700042724609375,6.5999908447265625,4,0.0829557355833268,3.079144221400907,149.66000366210938,-1.0163175825065551,149.77000427246094,1.6171705728244707,149.10000610351562,0.0829557355833268 9076,2022-02-07,150.13999938964844,151.19000244140625,149.11000061035156,149.5500030517578,81800.0,0.0003997705081406622,-1.829932114015238,0.4125825623952965,43.08271418540937,35.262690797837955,0.6503374055112658,2.194610502770047,-0.16634882210013302,1.3893548660180954,16.100156716512227,2.0800018310546875,-3.347138579764703,-1.6825012207031307,-5.789141525226455,2.4241390838201937,-3.735821372964807,0.37081893155854573,1.7742759071999785,86.43617956674774,37.03395728609911,2.0533201522616666,2,-2.904998779296875,0.33499908447265625,0.9500007629394531,-3.3300018310546875,8.6300048828125,0,0.040828592698363586,2.0039194097548423,150.0800018310547,3.079144221400907,149.66000366210938,-1.0163175825065551,149.77000427246094,0.040828592698363586 9077,2022-02-08,154.2100067138672,155.14999389648438,148.52000427246094,150.75,106600.0,0.027108081395792016,1.483150979680593,5.864454559561372,57.07631972543063,38.192272466343354,-3.3012301100100387,-2.234922190404518,-3.934910891304071,-2.7064297428517534,16.107310242026152,6.6299896240234375,-2.8367687621431514,2.5430061340331918,-0.8628819390878277,5.948894207154211,0.8400620974726962,4.245950170593687,-13.82000732421875,91.70354548417421,37.75903101970985,1.7029440365605084,2,-6.440010070800781,-3.7350082397460938,-2.95001220703125,-7.255012512207031,4.7299957275390625,1,0.005252561593468208,-1.829932114015238,150.13999938964844,2.0039194097548423,150.0800018310547,3.079144221400907,149.66000366210938,0.005252561593468208 9078,2022-02-09,153.00999450683594,155.64999389648438,152.57000732421875,155.02000427246094,96400.0,-0.007781675343921379,-1.1314903008479498,-0.5809265506824546,55.80863267967949,40.69800990609114,-2.08186331905668,-1.2469063459355993,-2.4598805810680346,-1.5397539401923552,17.026898730350183,3.079986572265625,-2.618131580217664,1.4369941711425724,-1.6864162416968895,4.560404583982034,-0.12471103527715854,2.9986993775623034,-12.324795227050771,77.68383443614647,17.57695837899842,1.5617052064197285,2,-4.989997863769531,-2.5349960327148438,-1.1425018310546875,-5.9550018310546875,2.6300048828125,2,-0.009476485198994022,1.483150979680593,154.2100067138672,-1.829932114015238,150.13999938964844,2.0039194097548423,150.0800018310547,-0.009476485198994022 9079,2022-02-10,150.3300018310547,153.4499969482422,149.49000549316406,151.7100067138672,77000.0,-0.017515147846512202,-1.588231774209634,0.6865662577432284,50.61984887809284,43.197061670269804,0.35658194527161413,1.327069730743517,0.6679217443958123,1.118922377051348,18.918087431374197,3.959991455078125,-2.2977073481183936,-1.1324989318847543,-4.268211952056987,2.0032140882874785,-2.700355441970885,0.4353575782013763,-9.046210766601547,39.81906935157024,-26.612448624956592,1.5678565100861197,2,-2.3100051879882812,-0.095001220703125,2.4899940490722656,-2.7100067138671875,6.2400054931640625,3,0.018891746845598467,-1.1314903008479498,153.00999450683594,1.483150979680593,154.2100067138672,-1.829932114015238,150.13999938964844,0.018891746845598467 9080,2022-02-11,152.57000732421875,153.5500030517578,150.32000732421875,150.4499969482422,67700.0,0.014900588477883892,-1.7142939573649623,-1.536233967271119,49.73714294882851,44.883586875678844,-1.7526269550153017,-1.1025661736313168,-1.039365500684852,-1.153541082949829,20.583726184369528,3.2299957275390625,-1.9796578218325465,1.1920059204101676,-1.708560390554311,4.092572231374646,-0.25827723507205747,2.6422890758923927,-10.711568146484353,56.80236950292229,-8.313581342420434,1.4502831554822382,2,-4.550010681152344,-2.540008544921875,0.24998855590820312,-4.95001220703125,2.769989013671875,4,0.017237920284257413,-1.588231774209634,150.3300018310547,-1.1314903008479498,153.00999450683594,1.483150979680593,154.2100067138672,0.017237920284257413 9081,2022-02-14,154.3800048828125,154.97000122070312,151.1199951171875,152.36000061035156,100300.0,0.01186339038935369,1.406256109481916,0.952827540539957,58.092778112929146,47.531921498430975,-3.5100377439904946,-3.0475478999924235,-2.4193837511506047,-2.999852249406956,22.14853318596723,3.850006103515625,-1.693687849871793,2.9885032653808707,0.03241539906773028,5.944591131694011,1.5104593322243147,4.466547198537427,-11.969903516328117,82.18806645394214,15.051304736076261,1.4780439331565662,2,-4.6450042724609375,-4.7400054931640625,-1.4925079345703125,-6.760009765625,-1.8899993896484375,0,0.014898223346440753,-1.7142939573649623,152.57000732421875,-1.588231774209634,150.3300018310547,-1.1314903008479498,153.00999450683594,0.014898223346440753 9082,2022-02-15,155.91000366210938,157.11000061035156,154.99000549316406,154.99000549316406,74900.0,0.009910601962075827,-3.6086942099414525,0.45544367479208053,60.686645244358196,49.64026223611787,-4.439289507882194,-4.498673515495,-3.494048561349956,-4.544862663518671,23.30535556097164,2.7299957275390625,-1.093881675536494,4.322001647949207,0.7441178043957279,7.899885491502687,2.5330597261724677,6.110943569725947,-12.970306594424983,84.25199846210532,15.335780754368614,1.7889419217767457,2,-5.444999694824219,-6.620002746582031,-2.462505340576172,-8.290008544921875,-4.260009765625,1,0.018343919845899004,1.406256109481916,154.3800048828125,-1.7142939573649623,152.57000732421875,-1.588231774209634,150.3300018310547,0.018343919845899004 9083,2022-02-16,155.25999450683594,156.27999877929688,154.52000427246094,156.27999877929688,51200.0,-0.004169130524056319,2.4509551662752256,-1.1087025027781003,57.604998924297036,52.17768067205757,-3.272798483977624,-3.767759238187409,-2.4513464422856543,-3.9086877111313356,24.226047060673718,1.7599945068359375,-0.7129074394080419,3.4979927062988168,-0.4396020280155426,7.435587440613176,1.529195339141637,5.466790073455996,-11.470079226591508,75.72168912099707,6.446826232316823,1.9687973671571826,2,-3.2999954223632812,-6.299995422363281,-1.2549972534179688,-7.6399993896484375,-0.17999267578125,2,0.02370222893707674,-3.6086942099414525,155.91000366210938,1.406256109481916,154.3800048828125,-1.7142939573649623,152.57000732421875,0.02370222893707674 9084,2022-02-17,157.0,157.24000549316406,153.97999572753906,154.3800048828125,71900.0,0.01120704337708478,1.1032279658597572,-2.568611904797523,65.40668640815827,55.34619634524261,-4.316005825355575,-5.304831038772306,-3.8270825335289373,-5.657499828444429,25.478025991407737,3.260009765625,-0.046409780576709636,4.936498260498041,0.37952755985926956,9.493468961136813,2.6580129101786554,7.214983610817427,-12.41087959994914,96.53171160881041,22.98306614497541,2.278485350319382,2,-4.1199951171875,-8.18499755859375,-3.2449989318847656,-9.3800048828125,-4.649993896484375,3,-0.008662424269755165,2.4509551662752256,155.25999450683594,-3.6086942099414525,155.91000366210938,1.406256109481916,154.3800048828125,-0.008662424269755165 9085,2022-02-18,158.33999633789062,160.1199951171875,156.3000030517578,156.57000732421875,119600.0,0.008535008521596277,-2.3073559330990565,0.6755695848669804,65.75080269410307,57.86487284620857,-4.873617051577412,-6.3190486368815755,-4.859033159449609,-6.997641950157174,26.147460995665366,3.8199920654296875,0.47021735939944165,5.863994598388672,0.617743802485478,11.110245394291866,3.2408692004370607,8.487119996340283,-12.738805130390716,80.22223578559029,4.938462543321876,2.6231253979515996,2,-4.019996643066406,-8.084999084472656,-4.6674957275390625,-10.720001220703125,-4.399993896484375,4,-0.011178407569839788,1.1032279658597572,157.0,2.4509551662752256,155.25999450683594,-3.6086942099414525,155.91000366210938,-0.011178407569839788 9086,2022-02-22,159.7899932861328,160.72999572753906,156.00999450683594,158.0399932861328,71300.0,0.009157490095856424,1.6005481386824494,0.9887067018396869,76.76509354310012,60.05251438150518,-5.3761712118352705,-7.597828310996363,-5.93007208373632,-8.460910248961454,26.308995565828923,4.720001220703125,1.203779574453705,6.957991790771473,0.7738512697917486,13.142132311751197,3.865921530281611,10.050062051261335,-12.736921687664136,86.0740379050926,8.930466265686206,3.092070260489855,2,-4.67999267578125,-9.229995727539062,-6.209995269775391,-12.169998168945312,-5.8499908447265625,1,-0.027849033952167868,-2.3073559330990565,158.33999633789062,1.1032279658597572,157.0,2.4509551662752256,155.25999450683594,-0.027849033952167868 9087,2022-02-23,160.0800018310547,161.0,159.24000549316406,160.8000030517578,79500.0,0.0018149355848746662,2.142861035422343,-0.4114292689732143,76.31440384094117,62.330933399423145,-5.3036960828497115,-7.580253367124669,-5.88506644806489,-8.723838437828022,26.884402760700464,1.7599945068359375,1.9470733063864145,6.8060005187988395,-0.11838586485035307,13.730386902448032,3.343807326974229,10.26819371062345,-11.385699337097577,86.89462095408672,8.302139664667024,3.4621931918246,2,-4.834999084472656,-9.385002136230469,-6.500003814697266,-12.460006713867188,-4.9799957275390625,2,-0.047413769684366724,1.6005481386824494,159.7899932861328,-2.3073559330990565,158.33999633789062,1.1032279658597572,157.0,-0.047413769684366724 9088,2022-02-24,157.36000061035156,159.00999450683594,154.82000732421875,159.00999450683594,110400.0,-0.01699151167910251,4.078791129524479,2.2916543042427837,67.34231401311843,64.18898508109265,-2.1252481891174853,-4.635608767700177,-2.9137453946536027,-6.005391545611758,27.90785957629535,5.2599945068359375,2.550842948110642,3.792499542236328,-3.3088533207273088,10.893852405199965,0.2418231107545239,7.343175973718132,-6.942900465548433,48.14818840028431,-29.396071067631794,3.5506764314818167,2,-1.6999969482421875,-6.665000915527344,-3.722503662109375,-9.740005493164062,1.19000244140625,3,-0.036286265199032885,2.142861035422343,160.0800018310547,1.6005481386824494,159.7899932861328,-2.3073559330990565,158.33999633789062,-0.036286265199032885 9089,2022-02-25,164.0800018310547,164.27000427246094,158.11000061035156,158.11000061035156,72500.0,0.042704633926272884,-1.0636523961661342,-3.618195942071874,74.56137720864044,66.94723333218286,-7.475864424489259,-10.975592020349097,-9.311086476125979,-12.70097957428186,28.660390040632254,6.910003662109375,2.796920033958827,9.914000701904286,1.4440777227507056,18.383923681057865,5.6790392123274955,14.148962191481075,-12.181295706523997,97.98939150513067,20.595926305421557,4.23496148957679,2,-6.385002136230469,-11.75,-10.2550048828125,-16.460006713867188,-8.759994506835938,4,-0.054851291440542904,4.078791129524479,157.36000061035156,2.142861035422343,160.0800018310547,1.6005481386824494,159.7899932861328,-0.054851291440542904 9090,2022-02-28,163.72000122070312,165.0800018310547,162.07000732421875,162.82000732421875,78900.0,-0.002194055377462978,-1.5083351347227343,0.15075271565495207,73.57636458714693,68.66763182931817,-5.998739618314232,-10.096793906424836,-8.734920250801878,-12.324638488593052,28.647100828430922,3.0099945068359375,3.194260704421424,8.895999908447266,-0.3989273863614926,18.190927203256024,4.2485362610428865,13.543463555851645,-9.841887392503594,86.74462633049723,10.061465906050358,4.647463647404378,2,-4.19000244140625,-10.985000610351562,-9.840003967285156,-16.100006103515625,-10.949996948242188,0,-0.06944780742983347,-1.0636523961661342,164.0800018310547,4.078791129524479,157.36000061035156,2.142861035422343,160.0800018310547,-0.06944780742983347 9091,2022-03-01,163.0800018310547,164.47000122070312,161.75,164.47000122070312,84800.0,-0.00390910936279365,2.9136725396564027,-1.5444542402766945,67.48124981204703,69.42258789239472,-4.4643368888809505,-9.022311033364133,-7.9420204752523205,-11.671055890939385,28.50837783778995,2.720001220703125,3.960711046102489,7.686500549316406,-2.1781886320550825,17.551189730687895,2.754155958630662,12.61884514000215,-7.1855481623412345,80.50681217550888,5.4871922147746375,4.932344590685746,3,-3.5500030517578125,-10.345001220703125,-8.925003051757812,-15.460006713867188,-10.330001831054688,1,-0.05604610796556875,-1.5083351347227343,163.72000122070312,-1.0636523961661342,164.0800018310547,4.078791129524479,157.36000061035156,-0.05604610796556875 9092,2022-03-02,163.82000732421875,165.66000366210938,161.80999755859375,161.80999755859375,68600.0,0.004537683865926567,-2.8308332321146605,-1.446050826060706,71.69812245368003,70.9884905067706,-4.43019373217038,-9.067903843972744,-8.58281711977537,-12.397348379219608,26.670908378390877,3.850006103515625,4.683397151706913,7.6905059814453125,-2.391227795856537,17.772239758747162,2.649639092794388,12.731372870096237,-6.27215498628388,83.02585830717473,7.998592774456398,5.0408668886509265,3,-4.000007629394531,-10.795005798339844,-9.997505187988281,-16.20001220703125,-10.680007934570312,2,-0.06031012355687926,2.9136725396564027,163.0800018310547,-1.5083351347227343,163.72000122070312,-1.0636523961661342,164.0800018310547,-0.06031012355687926 9093,2022-03-03,163.5800018310547,165.77999877929688,163.00999450683594,164.5399932861328,59000.0,-0.001465056051969671,-1.6380916396611105,-0.4776053686384064,79.48371447430253,72.55260473634219,-3.225028359798216,-8.158532471844097,-8.199535500572978,-12.111674585692725,24.74480108585421,2.7700042724609375,5.134306271559865,6.760000610351568,-3.3793172708161876,16.899318491519324,1.6903416697676903,11.829659550935446,-4.409719228284928,71.31685171517186,-7.826766854665564,5.069658940583878,3,-3.279998779296875,-10.495002746582031,-10.575004577636719,-15.960006713867188,-11.1300048828125,3,-0.051840051550416266,-2.8308332321146605,163.82000732421875,2.9136725396564027,163.0800018310547,-1.5083351347227343,163.72000122070312,-0.051840051550416266 9094,2022-03-04,163.74000549316406,164.22999572753906,161.47000122070312,162.74000549316406,65300.0,0.000978137060266171,1.7879007398273736,-1.0416759385828274,77.3908332154689,73.84594146093839,-2.602052369192023,-7.599229292410854,-8.294945834354507,-12.222859504239608,21.848877717568126,2.7599945068359375,5.449314240802096,6.2160041809082145,-3.7843743931541383,16.216382754970567,1.215814893877024,11.216193467939405,-3.247779655088891,52.66834242016569,-28.09088767658698,5.00018928703118,3,-3.44000244140625,-10.655006408691406,-10.735008239746094,-16.120010375976562,-10.720001220703125,4,-0.031696606005200856,-1.6380916396611105,163.5800018310547,-2.8308332321146605,163.82000732421875,2.9136725396564027,163.0800018310547,-0.031696606005200856 9095,2022-03-07,162.52999877929688,164.3000030517578,162.24000549316406,163.74000549316406,56000.0,-0.007389805015718731,-1.301681882890486,-1.2100067138671875,70.59115161608685,73.15994791349247,-0.8215886114212196,-5.700968034752407,-7.03178510098553,-10.946144841241164,18.80334230238278,2.05999755859375,5.916044370978568,4.383497619628912,-5.207427108083067,13.97442234734089,-0.4119647442270775,9.178959983484901,-1.05999755859375,24.593924803512003,-53.6719023857847,4.795462363855984,3,-2.2299957275390625,-9.444999694824219,-9.745002746582031,-14.910003662109375,-9.539993286132812,0,-0.04436098879732797,1.7879007398273736,163.74000549316406,-1.6380916396611105,163.5800018310547,-2.8308332321146605,163.82000732421875,-0.04436098879732797 9096,2022-03-08,156.27000427246094,162.72000122070312,156.0800018310547,162.72000122070312,50400.0,-0.038515932774579764,1.0589155135826944,5.330546412943416,50.73409481967336,70.31769135557383,5.46085337894192,1.098119103106626,-0.7773868734248026,-4.631375576361393,16.243113661771737,6.6399993896484375,5.936271814184693,-2.182997131347662,-11.06196160820599,6.695967345510667,-6.6224793697768405,2.2564851070815166,9.509994506835938,1.9587886719972816,-72.42894264269916,4.439482238429169,3,4.029998779296875,-3.1850051879882812,-3.6700057983398438,-8.650009155273438,-1.4000091552734375,1,-0.0223971325546114,-1.301681882890486,162.52999877929688,1.7879007398273736,163.74000549316406,-1.6380916396611105,163.5800018310547,-0.0223971325546114 9097,2022-03-09,155.02000427246094,158.36000061035156,154.52999877929688,157.30999755859375,63300.0,-0.007998975912361206,-1.3425057045398339,0.35503788676317166,49.52231291905439,68.33769123401116,6.613042717384985,2.5422562968338696,0.40692076812456435,-3.3767440871914403,15.311797800791933,3.8300018310546875,5.821852333974618,-3.473497009277338,-12.278049766070211,5.331055747515535,-7.8757733876737746,0.9287793691190984,10.565994567871087,4.355604383680555,-66.97740565469118,4.402276378396435,3,5.1349945068359375,-1.9350051879882812,-2.425006866455078,-7.4000091552734375,1.1299896240234375,2,-0.014643298993020304,1.0589155135826944,156.27000427246094,-1.301681882890486,162.52999877929688,1.7879007398273736,163.74000549316406,-0.014643298993020304 9098,2022-03-10,151.55999755859375,156.5500030517578,150.83999633789062,153.5399932861328,81500.0,-0.022319743378318657,-2.339187000575551,0.8646294901950332,39.8658774249739,64.48263570249266,10.240718928013536,6.206261315063102,3.7703136820963437,0.09863808911751448,14.758782814217813,5.7100067138671875,5.247592500380392,-6.861003875732422,-15.877015500613084,2.15500774914824,-11.369009688172753,-2.352998063292091,13.58376127929688,5.349189164678075,-60.20230196378986,4.508005812440332,3,6.75,3.2400054931640625,-2.704998016357422,-3.94000244140625,3.220001220703125,3,0.010424926474704277,-1.3425057045398339,155.02000427246094,1.0589155135826944,156.27000427246094,-1.301681882890486,162.52999877929688,0.010424926474704277 9099,2022-03-11,153.1699981689453,154.72000122070312,152.0399932861328,152.22999572753906,79800.0,0.010622859832978948,-3.060595551856476,-0.47474973219996763,40.46478747193506,60.80357157858021,7.733662440443197,5.080410543392134,2.028834781820649,-1.4754517610927564,13.55473483579602,3.160003662109375,4.677858092918257,-5.393003082275385,-13.950249238516136,3.164243073965366,-9.67162616039576,-1.1143800041550094,11.115534918945315,17.310554746263243,-44.469061669566734,4.278623078120372,3,5.1399993896484375,1.6300048828125,-4.314998626708984,-5.5500030517578125,3.8300018310546875,4,-0.004700667423844784,-2.339187000575551,151.55999755859375,-1.3425057045398339,155.02000427246094,1.0589155135826944,156.27000427246094,-0.004700667423844784 9100,2022-03-14,155.1999969482422,156.74000549316406,153.77999877929688,153.8699951171875,63700.0,0.013253240213908057,-2.920552956274821,1.414891890137004,41.71182579542336,57.94030224339981,4.88132842298711,3.4335883049918436,-0.1004808525971157,-3.416335174085418,12.102644782012684,3.57000732421875,4.506394232359497,-3.494503784179699,-11.739102308247084,4.750094739887686,-7.616803046213391,0.6277954778539936,8.278803934648437,36.70032675373249,-21.09715495050736,4.122299262033696,3,3.1100006103515625,1.095001220703125,-6.344997406005859,-7.5800018310546875,4.4900054931640625,0,-0.014046344836644908,-3.060595551856476,153.1699981689453,-2.339187000575551,151.55999755859375,-1.3425057045398339,155.02000427246094,-0.014046344836644908 9101,2022-03-15,156.67999267578125,157.13999938964844,155.02999877929688,155.3300018310547,56100.0,0.009536055132994825,-1.16410657693963,1.015029312896527,44.113561662002205,54.8753510443245,2.6798328379383065,2.2501005558787313,-1.654327575044931,-4.809041498359591,11.075981798743886,2.1100006103515625,3.441063878359955,-2.129507446289068,-10.182653859711536,5.9236389671333995,-6.156080653000316,1.89706576042218,6.040479934409376,77.65948164786712,22.570072162763566,4.026573206711236,3,1.6300048828125,0.47000885009765625,-7.824993133544922,-9.05999755859375,2.1800079345703125,1,-0.02355110642781877,-2.920552956274821,155.1999969482422,-3.060595551856476,153.1699981689453,-2.339187000575551,151.55999755859375,-0.02355110642781877 9102,2022-03-16,158.77000427246094,159.22999572753906,156.27000427246094,157.0399932861328,102900.0,0.013339364911795437,1.233960960442218,1.2814983102189368,52.49557900695369,51.876669325730184,-0.22557647342031828,0.40616321839610237,-3.83282231143329,-6.7859504293311375,10.5402974951958,2.959991455078125,2.4056534412140422,-0.1824958801269645,-8.11959125255504,7.754599492301111,-4.151043566341002,3.786051806087073,3.2376397613916765,94.51738392680146,36.95749771256391,3.9685476862140434,3,-1.2000045776367188,-1.6200027465820312,-9.91500473022461,-11.150009155273438,-0.9600067138671875,2,-0.024563891480287037,-1.16410657693963,156.67999267578125,-2.920552956274821,155.1999969482422,-3.060595551856476,153.1699981689453,-0.024563891480287037 9103,2022-03-17,158.94000244140625,161.05999755859375,158.17999267578125,158.17999267578125,59300.0,0.0010707196848944722,-6.5788628332797945,0.4393092134276491,38.1566984241277,47.51732101558117,-1.2549463847472282,0.5544234350896602,-4.072777197941548,-6.858272878319326,9.684889537664125,2.8800048828125,1.6498873417127697,-0.19649810791014488,-7.941465633190063,7.548469417369773,-4.068981870550118,3.6759856547298284,2.39758273068864,76.49673932350478,23.057395191195496,3.8724837626399595,3,-1.3700027465820312,-1.3050003051757812,-9.8175048828125,-11.32000732421875,-1.69000244140625,3,-0.01755384737678245,1.233960960442218,158.77000427246094,-1.16410657693963,156.67999267578125,-2.920552956274821,155.1999969482422,-0.01755384737678245 9104,2022-03-18,155.63999938964844,159.4199981689453,154.75,159.1199951171875,117000.0,-0.02076257078814614,1.2892137613272148,-4.578882910375843,33.60391228931718,43.4076277570512,0.8663450643286126,3.9498240794904405,-0.8651107906335369,-3.4607491277804456,9.389669324533862,4.6699981689453125,0.5676068927885467,-3.4285011291503906,-11.27565797298297,4.418655714682188,-7.35207955106668,0.49507729276589885,5.4199981689453125,25.549463217509043,-22.698914810483757,3.9235784219162846,3,1.1399993896484375,1.9950027465820312,-6.3925018310546875,-8.020004272460938,-4.970001220703125,4,-0.0055255757756624835,-6.5788628332797945,158.94000244140625,1.233960960442218,158.77000427246094,-1.16410657693963,156.67999267578125,-0.0055255757756624835 9105,2022-03-21,156.57000732421875,157.97999572753906,154.42999267578125,154.42999267578125,49800.0,0.005975378682969712,-2.3177371513319263,-0.6149474930392651,36.943472792207196,41.875336420666066,-1.1152788242381177,3.036075184316701,-1.8769408752567642,-4.2978557350054984,10.034238671244596,3.5500030517578125,-0.7153596834809832,-2.4099937438964787,-10.331317289231833,5.511329801438876,-6.37065551656417,1.550668028771213,4.489990234375,32.277723565260615,-11.399008444025355,3.9606617726676783,3,-0.6200103759765625,1.4799957275390625,-7.442508697509766,-8.95001220703125,-4.94000244140625,0,0.002746328515466079,1.2892137613272148,155.63999938964844,-6.5788628332797945,158.94000244140625,1.233960960442218,158.77000427246094,0.002746328515466079 9106,2022-03-22,155.33999633789062,157.6199951171875,154.9199981689453,157.4499969482422,46200.0,-0.007855980895377201,1.2040818868606091,-0.9859748445610632,33.32022752483901,40.07510471019769,-0.03471324943024001,4.127214423747745,-0.7653641194198144,-2.9626307715973894,10.89720987189245,2.6999969482421875,-2.0098126142502224,-3.4175048828124943,-11.491549265215184,4.656539499590195,-7.454527074013839,0.6195173083888506,5.106801147460942,13.725535323035002,-23.942155061391205,4.037022191201342,3,0.6100006103515625,2.970001220703125,-6.314998626708984,-7.720001220703125,-2.9499969482421875,1,0.028003129947638428,-2.3177371513319263,156.57000732421875,1.2892137613272148,155.63999938964844,-6.5788628332797945,158.94000244140625,0.028003129947638428 9107,2022-03-23,152.49000549316406,155.10000610351562,152.24000549316406,155.10000610351562,64900.0,-0.018346793561957786,1.1915708364269888,1.2369667560980901,30.21765118324899,39.00307957222826,2.702894445988676,6.724178824428293,1.9718979945803028,-0.04672125010998229,12.088046253435037,3.0999908447265625,-3.1976966530817776,-5.88799591064452,-14.401829951813141,2.6258381305241016,-10.144912931228845,-1.631078890060195,7.380383923339849,2.8344696701019156,-29.31373088148238,4.256917020584315,3,4.059989929199219,5.8199920654296875,-2.8025054931640625,-4.8700103759765625,-2.790008544921875,2,0.04177319750620012,1.2040818868606091,155.33999633789062,-2.3177371513319263,156.57000732421875,1.2892137613272148,155.63999938964844,0.04177319750620012 9108,2022-03-24,151.64999389648438,153.0,151.0399932861328,152.3300018310547,33900.0,-0.005508633788575357,-1.063155020518957,0.26053937760524765,28.944625708395407,37.72306159850163,3.9750315719693106,7.498952658475673,2.765434034227013,0.8668091504263202,12.231317483400204,1.9600067138671875,-3.51994963101086,-6.442507171630865,-15.46767733713179,2.582662993870059,-10.955092254381327,-1.929922088880403,7.6785719353027275,7.279239318853879,-21.353214191511103,4.512585082750465,3,4.400001525878906,6.660003662109375,-1.772491455078125,-3.2049942016601562,-4.79998779296875,3,0.040619874118255295,1.1915708364269888,152.49000549316406,1.2040818868606091,155.33999633789062,-2.3177371513319263,156.57000732421875,0.040619874118255295 9109,2022-03-25,155.0800018310547,155.38999938964844,150.66000366210938,151.5500030517578,47800.0,0.02261792332752499,1.279519365821733,-5.191114102995624,37.95669627154197,37.30582498473703,0.9436889548200611,3.5417008604324565,-0.5963913794597318,-2.526629690694051,13.147319002685116,4.7299957275390625,-3.6454763735553684,-2.5624992370605355,-11.220687265793686,6.095688791672615,-6.8915932514271105,1.7665947773060395,3.7392498310986184,60.38255409892792,29.948792514545044,4.329094014366576,3,0.779998779296875,3.1399993896484375,-4.620002746582031,-5.5200042724609375,-22.479995727539062,4,0.013992765948696029,-1.063155020518957,151.64999389648438,1.1915708364269888,152.49000549316406,1.2040818868606091,155.33999633789062,0.013992765948696029 9110,2022-03-28,152.35000610351562,154.80999755859375,151.33999633789062,154.80999755859375,44400.0,-0.01760378962668019,1.8211490032130406,-0.6968816730208954,42.84672902713109,37.16506580308469,3.6061211393643475,5.666747108704669,2.116020592327061,0.1944135210557647,13.916578745551744,3.7400054931640625,-3.240665385313548,-4.723995208740234,-13.193018642365246,3.745028224884777,-8.95850692555274,-0.48948349192772866,5.8165057186341755,24.28167408414268,-9.351053212900538,4.234511716812507,3,3.5099945068359375,5.8699951171875,-1.50250244140625,-2.1450042724609375,-21.81001281738284,0,-0.011027291547522577,1.279519365821733,155.0800018310547,-1.063155020518957,151.64999389648438,1.1915708364269888,152.49000549316406,-0.011027291547522577 9111,2022-03-29,153.94000244140625,154.91000366210938,152.5399932861328,152.5399932861328,69000.0,0.010436470457443114,-2.3857069677714686,-0.5691113895470729,48.0533517861396,36.67148500077201,1.773037435491375,3.538306711269229,0.5313893474948941,-1.4368951533282939,14.803389222162306,2.55999755859375,-2.904280392732204,-2.676998901367199,-10.758994842511015,5.404997039776617,-6.717996871939107,1.3639990692047093,3.6259887279403245,69.34464570866332,30.68631869778475,4.040997970571911,3,1.9199981689453125,4.279998779296875,-1.6525039672851562,-3.4650039672851562,-29.87000274658203,1,-0.015005830336224601,1.8211490032130406,152.35000610351562,1.279519365821733,155.0800018310547,-1.063155020518957,151.64999389648438,-0.015005830336224601 9112,2022-03-30,153.94000244140625,155.6699981689453,152.77999877929688,154.02000427246094,51500.0,0.0,-1.4083236376814359,-0.05714379134832318,54.90115735387277,38.531980437410354,1.1352323272748492,2.909332934957945,0.6055319865026263,-1.4655339655613489,15.351049549170565,2.8899993896484375,-2.7398921692793294,-2.1829986572265625,-9.590902409160748,5.224905094707623,-5.886950533193641,1.520953218740516,3.0735097273613405,65.46910929386145,21.663925063433965,3.703951875967088,3,1.0999984741210938,4.279998779296875,-1.1050033569335938,-3.3800048828125,-30.319999694824205,2,-0.010068877661267961,-2.3857069677714686,153.94000244140625,1.8211490032130406,152.35000610351562,1.279519365821733,155.0800018310547,-0.010068877661267961 9113,2022-03-31,155.10000610351562,155.6300048828125,153.0500030517578,153.4199981689453,83900.0,0.0075354270736152085,-1.132234531548516,-20.999618539004388,54.04952856616882,40.80371557928276,-0.7004136201341566,1.139898644970657,-0.4588735462559157,-2.6790172971344077,15.89775956584557,2.5800018310546875,-2.7334723883248557,-0.5989952087402344,-7.128443850730747,5.930453433250278,-3.8637195297354765,2.6657291122550077,1.4052253847193015,88.62290039136857,39.75339265877953,3.2647243209952546,3,-0.7800064086914062,3.1199951171875,-2.1300048828125,-4.405006408691406,-31.8800048828125,3,-0.034816305240306766,-1.4083236376814359,153.94000244140625,-2.3857069677714686,153.94000244140625,1.8211490032130406,152.35000610351562,-0.034816305240306766 9114,2022-04-01,158.5500030517578,158.5500030517578,155.1999969482422,155.1999969482422,67200.0,0.02224369318167274,1.0,1.9940418343157646,56.633667434943256,42.991514984031205,-4.128357727337601,-2.865786761374409,-3.7450994354652494,-6.148285539470464,16.607001824293356,3.4499969482421875,-3.118311746561261,3.11050186157226,-2.407578074592209,8.628581797736729,0.35146189349001133,5.8695418296545085,-7.8899993896484375,100.0,47.5426125256466,2.7590399680822357,4,-3.9449996948242188,-0.3300018310546875,-5.372501373291016,-7.855003356933594,-32.560005187988295,4,-0.0737937352446646,-1.132234531548516,155.10000610351562,-1.4083236376814359,153.94000244140625,-2.3857069677714686,153.94000244140625,-0.0737937352446646 9115,2022-04-04,155.32000732421875,158.80999755859375,154.3699951171875,158.80999755859375,59100.0,-0.02037209501966797,1.544421126267926,-1.0417862315870023,47.48151145481651,44.564990976250925,-1.222924888931857,-0.2146459229546167,-0.3571193490054725,-2.9504714251131645,17.416740851853884,4.44000244140625,-3.220042022739392,0.24100570678712074,-4.154533976207887,4.636545389782128,-1.9567641347103688,2.4387755482846103,-4.502203674316405,44.33831170253413,-4.727478379269023,2.1977698414974975,4,-0.5850067138671875,2.899993896484375,-0.3075065612792969,-2.9900054931640625,-32.37001037597655,0,-0.14627865148935282,1.0,158.5500030517578,-1.132234531548516,155.10000610351562,-1.4083236376814359,153.94000244140625,-0.14627865148935282 9116,2022-04-05,152.77000427246094,156.8300018310547,152.5500030517578,155.7100067138672,81000.0,-0.016417737133084698,-1.5325399978330745,0.8424099335431969,39.07502695013392,45.54914383923814,1.032796755165748,2.1710103495654494,2.2413202031992796,-0.4403002645857441,17.31759716621409,4.279998779296875,-2.9706141156346177,-2.133997344970709,-6.607877908572277,2.3398832186308596,-4.370937626771507,0.10294293683008959,-1.6325128662109307,3.514399580748559,-38.157887122984405,2.2369402818007913,4,1.964996337890625,5.4499969482421875,3.3624954223632812,-0.035003662109375,-25.660003662109375,1,-0.1455129303176661,1.544421126267926,155.32000732421875,1.0,158.5500030517578,-1.132234531548516,155.10000610351562,-0.1455129303176661 9117,2022-04-06,152.75,154.7100067138672,152.22999572753906,152.22999572753906,62200.0,-0.00013094371867172772,-8.538425423281199,-0.17687205464095165,38.66716206929304,46.62942565711566,1.2220738121062027,2.120975447645378,2.356627171480085,-0.4462782520561177,16.919250850189776,2.480010986328125,-2.8979483721710153,-2.040501403808605,-6.616014145730844,2.535011338113634,-4.328257774769725,0.24725496715251438,-1.3056083476562321,7.902798294169893,-28.151415074649456,2.2877563709611266,4,1.9850006103515625,5.470001220703125,3.3824996948242188,-0.0149993896484375,-22.279998779296875,2,-0.18775777613863032,-1.5325399978330745,152.77000427246094,1.544421126267926,155.32000732421875,1.0,158.5500030517578,-0.18775777613863032 9118,2022-04-07,153.13999938964844,153.63999938964844,152.22000122070312,153.5,59200.0,0.00255318749360689,3.4374985098824595,-0.69230317791015,44.877054306226086,47.39835432763611,1.1908939584999985,1.9556839530700358,2.060367759494852,-0.8720716290100086,15.808286573916192,1.4199981689453125,-2.6105231668166198,-1.7295021057128963,-6.12102351957833,2.662019308152537,-3.925262812645599,0.4662586012198062,-1.400983501054668,13.960526254856651,-22.454909393614095,2.1957607069327163,4,1.93499755859375,5.0800018310546875,3.282501220703125,-0.11499786376953125,-27.30999755859375,3,-0.19276476923547514,-8.538425423281199,152.75,-1.5325399978330745,152.77000427246094,1.544421126267926,155.32000732421875,-0.19276476923547514 9119,2022-04-08,152.4499969482422,153.97999572753906,151.8000030517578,153.1999969482422,60500.0,-0.0045056970364131255,-1.1268347872688838,2.083329801212224,41.47349513784373,47.24577278438197,1.6411855155060948,2.728891698014195,2.818037651513862,-0.256248754177534,14.679026020668468,2.17999267578125,-1.9485925991842237,-2.3835044860839787,-6.8449346832345555,2.077925711066598,-4.614219584659281,-0.1527893875086761,6.3600006103515625,9.272388100311924,-26.52356818869351,2.2307150985752933,4,2.8550033569335938,5.030006408691406,4.242504119873047,0.6350021362304688,-29.329994201660142,4,-0.19173497089319613,3.4374985098824595,153.13999938964844,-8.538425423281199,152.75,-1.5325399978330745,152.77000427246094,-0.19173497089319613 9120,2022-04-11,153.02000427246094,154.82000732421875,152.57000732421875,152.57000732421875,61100.0,0.003738978915245772,-9.000067817300193,-0.5999959309895834,45.06384987439104,46.913605905298795,1.314439421809368,2.094581150497106,2.3736853451478055,-0.818836828349788,14.014901500984223,2.3700103759765625,-1.107937275344966,-1.7044975280761605,-6.234224875750414,2.8252298195980927,-3.969361201913273,0.5603661457609519,5.649793395996085,24.25450331567803,-13.741122557645333,2.2648636738371257,4,2.2849960327148438,4.459999084472656,3.672496795654297,0.06499481201171875,-34.160003662109375,0,-0.17664361295248,-1.1268347872688838,152.4499969482422,3.4374985098824595,153.13999938964844,-8.538425423281199,152.75,-0.17664361295248 9121,2022-04-12,152.99000549316406,154.32000732421875,152.44000244140625,153.97999572753906,55600.0,-0.00019604482067236972,1.2514847504705517,-2.199993218269981,51.208896129673,46.50335465816548,1.336004811242276,1.9330707093403134,2.4951522798727694,-0.7452724229338514,13.451946008727758,1.8800048828125,-0.7865116236249037,-1.5499969482421818,-6.044819100733605,2.9448252042492413,-3.797408024487879,0.6974141280035155,5.5423962829589755,39.40399860549012,-2.9137276546494775,2.2474110762457054,4,2.3149948120117188,3.6999969482421875,3.702495574951172,0.09499359130859375,-29.98000335693358,1,-0.196352751593725,-9.000067817300193,153.02000427246094,-1.1268347872688838,152.4499969482422,3.4374985098824595,153.13999938964844,-0.196352751593725 9122,2022-04-13,154.8699951171875,155.4499969482422,152.89999389648438,153.6999969482422,52000.0,0.012288316599265992,1.1888421011270538,-1.181827990135635,57.412525413750615,46.87702097456346,-0.4449874462212904,-0.2678094736015453,0.8138584277695884,-2.546850357934346,13.335032812971075,2.5500030517578125,-0.41751176858693384,0.5249931335449105,-3.5122479898953713,4.562234256985192,-1.4936274281752162,2.5436136952650372,3.52775868444823,84.10951230320309,35.816364360849526,2.0186205617201387,4,0.43500518798828125,0.9900054931640625,1.8225059509277344,-1.7849960327148438,-31.839996337890625,2,-0.17924708066162476,1.2514847504705517,152.99000549316406,-9.000067817300193,153.02000427246094,-1.1268347872688838,152.4499969482422,-0.17924708066162476 9123,2022-04-14,156.14999389648438,157.72000122070312,154.4199981689453,155.35000610351562,69700.0,0.008264988827101805,-1.4812018861214047,0.683751320474197,52.733757024152865,46.443697595586755,-1.7437570311303432,-1.8630661981762273,-0.2700735536778893,-3.680481286503891,13.72553970874548,3.3000030517578125,-0.29212986075367553,1.9444923400878906,-1.5851269829471448,5.474111663122926,0.1796826785703729,3.7093020016054083,2.115804890153811,73.4795978070639,25.612081318969004,1.7648096615175122,4,-0.8449935913085938,-0.2899932861328125,0.4700050354003906,-3.0649948120117188,-31.539993286132812,3,-0.1644572121648954,1.1888421011270538,154.8699951171875,1.2514847504705517,152.99000549316406,-9.000067817300193,153.02000427246094,-0.1644572121648954 9124,2022-04-18,154.77999877929688,157.4600067138672,154.44000244140625,155.77000427246094,46000.0,-0.008773584186597572,-2.6167755493626936,-1.2375257495994507,56.67214117528763,47.4648786756391,-1.0781552966436152,-0.5911101761658983,1.2876575620373956,-2.2189792591699984,13.370247334658284,3.0200042724609375,-0.40799872477003873,0.6174972534179801,-2.859094927359365,4.094089434195325,-1.1207988369706925,2.3557933438066527,3.3564840926437114,44.318122706123745,-6.262979165810165,1.7382960903886795,4,-0.01999664306640625,1.0800018310546875,1.7750015258789062,-1.6949996948242188,-28.279998779296875,0,-0.18703965096628816,-1.4812018861214047,156.14999389648438,1.1888421011270538,154.8699951171875,1.2514847504705517,152.99000549316406,-0.18703965096628816 9125,2022-04-19,157.0,157.14999389648438,155.4600067138672,155.4600067138672,35400.0,0.014342946363946174,-1.1947981174139213,-1.555540142722831,58.12101420752281,49.581099482015645,-3.3914339105482725,-2.927331522536491,-0.728480210223239,-4.348484706069115,12.928460134668734,2.3699951171875,-0.5313322614971412,2.8159988403320426,-0.7279466682156794,6.359944348879765,1.0440260860581816,4.587971594605904,1.009753275536923,86.36361009161055,36.579786547355205,1.7719727542738648,4,-2.2399978637695312,-1.1399993896484375,-0.44499969482421875,-3.9150009155273438,-29.029998779296875,1,-0.21579616084979591,-2.6167755493626936,154.77999877929688,-1.4812018861214047,156.14999389648438,1.1888421011270538,154.8699951171875,-0.21579616084979591 9126,2022-04-20,159.69000244140625,160.1699981689453,157.0,157.9499969482422,57600.0,0.017133773512141737,1.3481494458792747,1.1298786227396582,63.35346104508182,52.324021590436615,-5.583802604004234,-5.559786063402328,-3.181092113671127,-6.948036380844201,12.801590503862478,3.1699981689453125,-0.9547552898452807,5.288500976562489,0.9918325241256412,9.585169428999336,3.140166750344065,7.436835202780912,-7.8899993896484375,93.39758672003391,43.71424633640977,2.148334226218427,4,-3.7050018310546875,-3.8300018310546875,-2.3875045776367188,-6.605003356933594,-34.19000244140625,2,-0.25568289314815507,-1.1947981174139213,157.0,-2.6167755493626936,154.77999877929688,-1.4812018861214047,156.14999389648438,-0.25568289314815507 9127,2022-04-21,158.86000061035156,160.8800048828125,158.72000122070312,160.58999633789062,49900.0,-0.005197581679286634,-1.1492632489922339,-0.994247279296344,58.86791284926978,53.87856142855258,-4.242048469258236,-4.456582722520807,-2.2496585348015117,-5.913334882538209,12.170951317956767,2.160003662109375,-0.8785199207379435,4.1399993896484375,-0.4914040555831036,8.771402834879979,1.8242976670326527,6.455701112264222,-6.89259765624999,68.73061651585046,22.98257411620014,2.3157017226157746,4,-2.5199966430664062,-3.0,-1.1300010681152344,-5.775001525878906,-31.139999389648438,3,-0.2256703911392598,1.3481494458792747,159.69000244140625,-1.1947981174139213,157.0,-2.6167755493626936,154.77999877929688,-0.2256703911392598 9128,2022-04-22,157.80999755859375,159.7100067138672,157.44000244140625,159.3800048828125,64400.0,-0.00660961253760306,1.0358682413476934,0.9075209257609568,48.03190060361487,54.60727314697159,-2.7490319400450005,-3.0793029756910357,-1.0696476606685223,-4.671920704095811,11.086557988424445,2.2700042724609375,-0.3255768571435169,2.781996154785162,-1.8089070939391547,7.372899403509479,0.4865445304230036,5.07744777914732,-5.486090527343748,52.32909688853506,12.88822256960605,2.2954516243621583,4,-1.149993896484375,-1.9499969482421875,-0.4499969482421875,-4.724998474121094,-29.589996337890625,4,-0.22039160583842798,-1.1492632489922339,158.86000061035156,1.3481494458792747,159.69000244140625,-1.1947981174139213,157.0,-0.22039160583842798 9129,2022-04-25,157.25,159.2899932861328,154.02000427246094,157.39999389648438,73800.0,-0.0035485556508283445,1.6819332494680768,0.09553706799362438,55.98261652678659,55.82046944168222,-1.605372350432276,-2.4753094884785867,-0.29707162816376353,-3.8236272665516253,10.381777063737982,5.269989013671875,0.26985765940415263,2.1134986877441406,-2.5839136828081166,6.810911058296398,-0.2352074975320022,4.4622048730202835,-4.583849054687505,47.08448163495908,7.9217600618099695,2.3487061852761317,4,-0.589996337890625,-1.4799957275390625,0.35250091552734375,-4.165000915527344,-31.349998474121094,0,-0.20756756368615858,1.0358682413476934,157.80999755859375,-1.1492632489922339,158.86000061035156,1.3481494458792747,159.69000244140625,-0.20756756368615858 9130,2022-04-26,150.6699981689453,157.80999755859375,150.64999389648438,156.42999267578125,67100.0,-0.04184420878254169,-1.4689654809541475,38.40152594099695,44.791652475087155,55.10744236895046,5.14754437501756,4.18704921595841,6.351218267915556,3.033924435979543,9.975731578523844,7.160003662109375,0.47691259753764825,-4.38250274658202,-9.342468102959174,0.5774626097951341,-6.862485424770597,-1.902520068393443,10.210006713867188,0.19554497534432919,-41.68048229533132,2.479982678188573,4,5.095001220703125,5.095001220703125,6.537502288818359,2.4150009155273438,-23.729995727539077,1,-0.16041679473469994,1.6819332494680768,157.25,1.0358682413476934,157.80999755859375,-1.1492632489922339,158.86000061035156,-0.16041679473469994 9131,2022-04-27,151.6300048828125,154.57000732421875,151.3699951171875,151.3699951171875,75900.0,0.006371585090156673,-23.61455399061033,-0.04514062735935277,47.345983902343775,53.988937756571914,4.441393893288449,3.209671520427264,5.4137123744500855,2.2931249185579645,9.579773942695141,3.9000091552734375,0.8780464648027078,-3.3069961547851676,-8.479087036088345,1.8650947265180093,-5.893041595436756,-0.7209507141335791,9.045399780273442,9.579764749401134,-35.08200167201937,2.586045440651591,4,4.1349945068359375,4.1349945068359375,5.3699951171875,1.4549942016601562,-23.32000732421872,2,-0.15603774253252212,-1.4689654809541475,150.6699981689453,1.6819332494680768,157.25,1.0358682413476934,157.80999755859375,-0.15603774253252212 9132,2022-04-28,152.38999938964844,153.5800018310547,151.39999389648438,152.49000549316406,51800.0,0.005012164363005223,-1.0961442530590686,-0.3846244131455399,48.25337690415036,53.491117743238306,3.6795621270387073,2.453387152990075,4.636189828830595,1.758343795154758,9.411202751743536,2.1800079345703125,1.1672971041955122,-2.469501495361328,-7.74981398854635,2.810810997823694,-5.109657741953839,0.1706547512311829,8.084897058105469,19.205331473986835,-28.127932885829917,2.640156246592511,4,3.375,3.375,4.739997863769531,0.6949996948242188,-25.33999633789064,3,-0.17645514467713175,-23.61455399061033,151.6300048828125,-1.4689654809541475,150.6699981689453,1.6819332494680768,157.25,-0.17645514467713175 9133,2022-04-29,149.6999969482422,153.0800018310547,149.27000427246094,152.1300048828125,75400.0,-0.01765209299941095,-1.3161126648207668,24.298596277082698,44.141457484087816,52.09881955532721,5.988131166075618,4.973063183752515,7.297999721733078,4.628269500331385,9.434777102788294,3.80999755859375,1.233358931858163,-4.889503479003906,-10.64857336537574,0.8695664073679268,-7.769038422189823,-2.0099685358179897,10.578401448486318,4.2913487748793155,-45.8794635715226,2.879534943185912,4,5.375007629394531,5.375007629394531,7.729999542236328,3.3850021362304688,-22.349998474121094,4,-0.14682696176098453,-1.0961442530590686,152.38999938964844,-23.61455399061033,151.6300048828125,-1.4689654809541475,150.6699981689453,-0.14682696176098453 9134,2022-05-02,146.85000610351562,150.13999938964844,143.89999389648438,150.13999938964844,100800.0,-0.019038015382939033,2.7933241502135773,1.353902281275706,38.01941393178636,49.86530841357872,8.487509872037037,7.274546742275362,10.030005446260844,7.615335329929792,10.793954873280526,6.2400054931640625,0.9103005698809739,-7.154494476318348,-13.560287959529887,-0.7487009931068087,-10.357391217924118,-3.9515977347125784,12.988056528242168,21.207846372226598,-30.9093538575016,3.202896741605772,5,5.5399932861328125,5.5399932861328125,10.32999038696289,6.234992980957031,-19.920005798339844,0,-0.12686417506636039,-1.3161126648207668,149.6999969482422,-1.0961442530590686,152.38999938964844,-23.61455399061033,151.6300048828125,-0.12686417506636039 9135,2022-05-03,132.60000610351562,138.85000610351562,125.68000030517578,137.50999450683594,311900.0,-0.0970377896338327,2.470351956801007,1.4924007365047562,24.493361832704522,45.547519612203466,21.134951803799453,20.801659869660796,23.950802787247028,21.881659822876117,12.723757461329907,21.170005798339844,0.2216117004386433,-20.268494415283214,-31.744091464116536,-8.792897366449893,-26.006292939699875,-14.530695890866554,26.281772404125775,23.952939138361902,-28.542528644280903,5.7377985244166645,5,10.679996490478516,10.679996490478516,24.43999481201172,20.48499298095703,-8.490005493164062,1,-0.05052793566545,2.7933241502135773,146.85000610351562,-1.3161126648207668,149.6999969482422,-1.0961442530590686,152.38999938964844,-0.05052793566545 9136,2022-05-04,130.53999328613278,132.80999755859378,124.73999786376952,132.80999755859378,185700.0,-0.015535540894128341,6.110118507464553,0.46232375435468137,19.7011254256973,41.19565434291764,20.814008286468834,22.251722284545423,25.60414308379822,23.96981530053492,14.288493356213822,8.069999694824261,-0.5907662849213864,-21.217006683349638,-36.430353804841104,-6.003659561858171,-28.823680244095385,-13.61033312260389,25.68564296531136,20.1109383651352,-27.212986976283748,7.606673560745736,5,11.685009002685575,12.270008087158232,26.50000762939456,22.545005798339872,-5.279991149902301,2,-0.02757768522965731,2.470351956801007,132.60000610351562,2.7933241502135773,146.85000610351562,-1.3161126648207668,149.6999969482422,-0.02757768522965731 9137,2022-05-05,124.06999969482422,129.6300048828125,123.3499984741211,129.6300048828125,134200.0,-0.049563305684617864,1.2589930031930907,2.449336882507484,14.622859070758679,37.48353861704472,24.39551197249577,27.89300384607003,31.574548284460093,30.403310633347814,15.888485824747441,7.18999481201169,-1.888612480970437,-26.253000259399414,-45.84797805210127,-6.65802246669756,-36.05048915575034,-16.455511363048487,29.007072717852452,2.4217999979983427,-39.87541961384427,9.797488896350927,5,17.249996185302734,18.045001983642578,32.970001220703125,29.014999389648438,1.5699996948242188,3,0.034174239334236356,6.110118507464553,130.53999328613278,2.470351956801007,132.60000610351562,2.7933241502135773,146.85000610351562,0.034174239334236356 9138,2022-05-06,123.62000274658205,125.9499969482422,122.20999908447266,124.43000030517578,117600.0,-0.0036269601785204886,-1.0606021118472015,0.14568287820012066,14.92571818408068,32.921661023410735,21.77556501058139,27.424090263653554,31.597114592571742,30.784602407504835,17.600979021727575,3.7399978637695455,-3.7446116147296777,-25.226997375488267,-48.10133624436999,-2.352658506606531,-36.66416680992914,-13.789827941047392,25.889820793467962,5.048348180104021,-35.46508816432226,11.437169434440866,5,16.389995574951158,17.924999237060533,33.00999832153319,29.46499633789061,0.3899993896484375,4,0.027746321217992254,1.2589930031930907,124.06999969482422,6.110118507464553,130.53999328613278,2.470351956801007,132.60000610351562,0.027746321217992254 9139,2022-05-09,123.22000122070312,127.9800033569336,122.2300033569336,124.43000030517578,145800.0,-0.003235734646430233,-2.605021536930874,1.4938305327405883,10.352119789357104,29.095046280551838,18.819883281289094,26.901213187554106,31.33958586263381,31.10696725074024,19.06698996526752,5.75,-5.635001663545978,-24.16549911499024,-49.65609553517592,1.3250973051954418,-36.91079732508308,-11.4202009048974,22.467846895566055,6.069721816070231,-27.460722812125763,12.74529821009284,5,15.170001983642578,18.325000762939453,33.04999923706055,29.86499786376953,3.019996643066392,0,0.033517263532732766,-1.0606021118472015,123.62000274658205,1.2589930031930907,124.06999969482422,6.110118507464553,130.53999328613278,0.033517263532732766 9140,2022-05-10,125.98999786376952,126.45999908447266,122.0199966430664,123.7300033569336,125500.0,0.022480089398026815,1.7750041723291132,-1.8677654684514722,10.520144872691148,25.003286388368213,13.612350830639073,23.19140241364154,27.942295388540558,28.22068434043497,20.930297530759233,4.44000244140625,-7.311185690898412,-20.044002151489266,-47.095215693329564,7.007211390351046,-33.569608922409415,-6.5183953805691175,16.41095138804816,36.79333534615436,10.388070734004003,13.525606770920154,5,11.81000137329103,15.460002899169936,30.422504425048842,27.09500122070314,0.3899993896484375,1,0.0074609291002820655,-2.605021536930874,123.22000122070312,-1.0606021118472015,123.62000274658205,1.2589930031930907,124.06999969482422,0.0074609291002820655 9141,2022-05-11,122.9499969482422,127.48999786376952,122.19000244140624,125.63999938964844,79100.0,-0.024128906794763205,-1.517817662537224,-1.190269460067113,10.002223044816773,20.753158181775593,13.584853425143208,25.155210677381078,30.327376206719336,31.095682236765512,22.739592842387097,5.299995422363281,-9.405053971628604,-21.582002639770494,-50.29203687183529,7.128031592294306,-35.93701975580289,-7.226985523738094,16.189999886175272,12.220752933203457,-8.465854716816725,14.355017116032403,5,14.600002288818345,18.50000381469725,33.52750396728514,30.135002136230455,9.430007934570298,2,0.009434759584399766,1.7750041723291132,125.98999786376952,-2.605021536930874,123.22000122070312,-1.0606021118472015,123.62000274658205,0.009434759584399766 9142,2022-05-12,127.11000061035156,127.12000274658205,121.66999816894531,122.13999938964844,122800.0,0.03383492285779055,1.1843681675712798,-1.847582420075793,18.020836512247683,17.85086696268225,6.103631711525679,19.8253190956697,25.523432780896087,26.760777338156913,25.092829260294703,5.450004577636733,-10.859645185114715,-16.033999252319347,-45.31803421910442,13.25003571446571,-30.67601673571187,-1.3919817689268257,9.29079619344975,86.2123291397895,66.65614189567866,14.64201748339253,5,8.794998168945312,14.165000915527344,29.36750030517578,25.974998474121094,5.699996948242216,3,-0.014554310953015737,-1.517817662537224,122.9499969482422,1.7750041723291132,125.98999786376952,-2.605021536930874,123.22000122070312,-0.014554310953015737 9143,2022-05-13,130.47000122070312,131.6300048828125,126.48999786376952,126.48999786376952,110000.0,0.026433802173059906,-1.5829159214594637,0.800805307723957,23.64173506838968,16.253347088971505,-0.3028540090416243,15.223301041667924,21.552996542654967,23.265832426022115,27.086735493694803,5.140007019042983,-12.543913937070613,-11.389999008178705,-40.52448247716879,17.74448446081138,-25.957240742673747,3.1772427263163365,3.2792518288241013,88.353384737238,69.29355655118634,14.56724173449504,5,-0.20999908447265625,10.805000305175781,26.00749969482422,22.61499786376953,4.6399993896484375,4,-0.03702001828668844,1.1843681675712798,127.11000061035156,-1.517817662537224,122.9499969482422,1.7750041723291132,125.98999786376952,-0.03702001828668844 9144,2022-05-16,125.83000183105469,131.47999572753906,125.01000213623048,131.1199951171875,72600.0,-0.03556372611508918,1.1530780382409422,-1.3291429206754453,24.580437957845618,16.263022213987185,1.1643359514607852,18.533454861419187,25.51089906040005,27.701181305873206,29.255548896188948,6.4699935913085795,-14.629257329803067,-14.582498550415039,-43.89035800716724,14.725360906337144,-29.236428278791124,0.07143117796105969,5.8000030517578125,41.76707688678017,19.48160238893462,14.653929728376093,5,1.409996032714858,15.444999694824219,30.81749725341797,27.25499725341797,10.050003051757812,0,-0.014463956674401257,-1.5829159214594637,130.47000122070312,1.1843681675712798,127.11000061035156,-1.517817662537224,122.9499969482422,-0.014463956674401257 9145,2022-05-17,123.12000274658205,126.79000091552734,122.72000122070312,126.79000091552734,82100.0,-0.021536986768157407,1.217984591525755,0.693762349106535,21.833623700602047,16.499966466754376,2.668836006041815,19.578929780057464,27.532255587915884,30.189332294429548,31.64115462530357,4.069999694824219,-16.686215730970446,-15.598497772216788,-44.78576281551865,13.588767271085075,-30.19213029386772,-1.0048652505658566,8.510002136230455,14.558269078452632,-8.948798136302749,14.593632521650933,5,3.529998779296861,18.15499877929686,33.27249908447264,29.96499633789061,16.54000091552733,1,0.025341090380003983,1.1530780382409422,125.83000183105469,-1.5829159214594637,130.47000122070312,1.1843681675712798,127.11000061035156,0.025341090380003983 9146,2022-05-18,118.86000061035156,124.36000061035156,117.4499969482422,121.70999908447266,118900.0,-0.03460040644247586,-1.4373885699138502,0.776566729170914,19.01681907125831,16.988184244587668,5.696884070741945,21.73771621262432,31.24172446142694,34.20684939012847,33.38585971648942,6.910003662109361,-18.65242045320403,-17.816999816894537,-46.53600055676941,10.90200092298032,-32.17650018683196,-3.457499446957115,12.6199951171875,9.943602772406267,-13.524834468994685,14.359500369937429,5,5.680000305175781,20.30500030517578,37.532501220703125,34.224998474121094,20.58000183105466,2,0.06326768134318406,1.217984591525755,123.12000274658205,1.1530780382409422,125.83000183105469,-1.5829159214594637,130.47000122070312,0.06326768134318406 9147,2022-05-19,123.01000213623048,123.37000274658205,118.08000183105469,118.7300033569336,184800.0,0.03491503873942858,1.1160003662109312,-1.501754761681685,25.98524837269558,18.217020932211547,1.5429691551514821,15.562090244750877,26.618359651241704,29.813519385940864,35.02034010345885,5.290000915527358,-18.715251731091925,-11.874498367309556,-39.20541393440148,15.456417199782365,-25.539956150855502,1.7909594162364044,5.6639938354492045,39.21016979428628,12.765891270356583,13.665457783545959,5,1.5299987792968608,16.15499877929686,32.98749923706053,30.074996948242173,15.389991760253892,3,0.07617268989398918,-1.4373885699138502,118.86000061035156,1.217984591525755,123.12000274658205,1.1530780382409422,125.83000183105469,0.07617268989398918 9148,2022-05-20,123.02999877929688,126.2699966430664,121.56999969482422,121.56999969482422,153400.0,0.00016256111469892254,-5.438356021216001,0.3411213787104169,27.417515317374935,20.113175990880197,1.5985876868904967,13.49474724247574,26.22701578456264,29.553109413614038,36.97690350606718,4.6999969482421875,-18.42379033999819,-10.115501785278326,-35.6729432699359,15.441939699379262,-22.894222527607127,2.6632189570504607,3.3991973876953097,39.77193383144632,12.14209212840635,12.778720742328792,5,1.5100021362304688,16.13500213623047,32.5525016784668,30.05500030517578,15.399993896484347,4,0.07949279749926053,1.1160003662109312,123.01000213623048,-1.4373885699138502,118.86000061035156,1.217984591525755,123.12000274658205,0.07949279749926053 9149,2022-05-23,124.61000061035156,126.79000091552734,123.26000213623048,125.70999908447266,127900.0,0.012842411173953128,1.16564200376788,-0.7534240848640034,40.02994255963758,23.39204240054091,0.2642848459361602,9.849024624886226,24.23446704125712,27.713893627854077,39.872803992818575,3.7600021362304688,-17.118547067783112,-6.903499984741217,-30.033238239916614,16.22623827043418,-18.46836911232893,4.661369142846482,-7.160003662109361,76.65953555467877,46.55843727159734,11.564869127587702,5,-0.06999969482421875,14.555000305175781,30.97249984741211,28.474998474121094,15.050003051757812,0,0.08426289983604862,-5.438356021216001,123.02999877929688,1.1160003662109312,123.01000213623048,-1.4373885699138502,118.86000061035156,0.08426289983604862 9150,2022-05-24,126.5,126.75,122.01000213623048,123.68000030517578,118800.0,0.01516731707239427,1.8554206623326102,-2.5636396423889747,44.93735099732839,27.27372328415331,-1.7274194334842718,6.382669276878062,21.87993393327247,25.578627545993072,42.016638357915056,4.739997863769517,-15.730057586698123,-3.8050006866455135,-25.179516300348325,17.5695149270573,-14.492258493496905,6.882257120205892,-8.863202972412097,96.89506646310731,62.82329186160496,10.687257806851402,5,-1.9599990844726562,12.665000915527344,28.810001373291016,28.300003051757812,14.759994506835938,1,0.07415023622776684,1.16564200376788,124.61000061035156,-5.438356021216001,123.02999877929688,1.1160003662109312,123.01000213623048,0.07415023622776684 9151,2022-05-25,127.97000122070312,128.66999816894528,123.8499984741211,125.73999786376952,295400.0,0.011620563009510976,1.655649224134152,0.7907814178230301,55.58739449192717,31.447785281895477,-2.6937210976765584,3.214020347034136,19.905190872392552,23.87452698346067,44.0859248403164,4.81999969482419,-14.037580962937142,-1.1519992828369254,-20.030216967704206,17.726218402030355,-10.59110812527058,8.287109559596715,-10.150140115356436,93.39001708869722,53.02973897361887,9.439108842433642,5,-3.4300003051757812,11.194999694824219,27.34000015258789,26.830001831054688,14.759994506835938,2,0.09134955325385308,1.8554206623326102,126.5,1.16564200376788,124.61000061035156,-5.438356021216001,123.02999877929688,0.09134955325385308 9152,2022-05-26,125.5,128.91999816894528,124.91999816894531,127.54000091552734,89300.0,-0.01930140812019876,-1.4999964237264116,-0.9147972397371055,52.54604138429265,34.65937487255136,-0.5320681674010359,3.7589207759148167,21.763964310645292,26.07516759562654,46.242338949846356,3.9999999999999716,-12.546999333568778,-2.277500534057623,-17.690442813855412,13.13544174574018,-9.983971673956518,5.428970605841272,-7.246133412109373,53.4694030075393,8.285394479416055,7.706471139898899,5,-1.035003662109375,13.665000915527344,30.422500610351562,30.794998168945312,14.660003662109375,3,0.11107571666459148,1.655649224134152,127.97000122070312,1.8554206623326102,126.5,1.16564200376788,124.61000061035156,0.11107571666459148 9153,2022-05-27,127.72000122070312,127.79000091552734,124.8499984741211,126.26000213623048,78700.0,0.017689252754606644,2.675006556517178,-0.715685504530879,55.80794961528085,38.12909839004416,-3.5572641114597445,-0.20258391384582808,18.940449335288804,23.605081511164656,47.94244224027619,2.94000244140625,-10.561122712012093,1.0415004730224666,-10.416943416035338,12.49994436208027,-4.68772147150645,6.770722417551369,-8.826166737949222,82.63389815911799,31.15956325500838,5.729221944528903,5,-4.535003662109375,10.860000610351562,28.380001068115234,29.43000030517578,11.25,4,0.08362036152290653,-1.4999964237264116,125.5,1.655649224134152,127.97000122070312,1.8554206623326102,126.5,0.08362036152290653 9154,2022-05-31,128.22000122070312,129.99000549316406,125.79000091552734,127.69000244140624,108400.0,0.003914813617453605,1.063880599253183,0.3630130901680168,53.0573112363361,41.598397005125726,-4.115364635028428,-2.2871216401690333,17.936687716082105,22.86398760883165,48.3497053069598,4.200004577636719,-9.120962885844335,2.473000717163089,-4.044803869544751,8.990805303870928,-0.7859015761908381,5.731903010517016,-8.724596916777742,77.8195046632025,23.476542988718293,3.2589022933539225,5,-4.5,10.149993896484375,28.040000915527344,28.93000030517578,7.92999267578125,1,0.07962869566272879,2.675006556517178,127.72000122070312,-1.4999964237264116,125.5,1.655649224134152,127.97000122070312,0.07962869566272879 9155,2022-06-01,125.9000015258789,128.22000122070312,124.02999877929688,128.22000122070312,86900.0,-0.018093898555115784,2.6120715453143344,-4.3773679967753765,54.125879647660746,45.499403735837106,-1.5193249607672783,-0.5215458254311045,19.68559919682886,24.927753245887175,46.78717681272151,4.19000244140625,-8.20498173260441,0.4880012512207088,-5.180074807538773,6.156077309980191,-2.346036778159032,3.3220392806004497,-5.565029126814423,33.38763368510518,-25.19775966380721,2.8340380293797414,6,-1.8649978637695312,11.729995727539062,30.31500244140625,31.735000610351562,9.689994812011719,2,0.10929310539684223,1.063880599253183,128.22000122070312,2.675006556517178,127.72000122070312,-1.4999964237264116,125.5,0.10929310539684223 9156,2022-06-02,126.94000244140624,126.9499969482422,123.36000061035156,125.5999984741211,87400.0,0.008260531397321413,4.2794336267298565,-0.5775879929099177,49.739506369128875,48.138765735440806,-1.4445552722416153,-1.9447877841363095,18.114473364011715,23.62474552298029,45.11104618122644,3.589996337890639,-7.014145052944528,1.708001708984355,-3.482964960532982,6.898968378501678,-0.8874816257743134,4.303485043743024,-5.832627394813784,53.99697125918267,-1.0486167434082603,2.595483334758663,6,-1.1599998474120952,9.069999694824233,28.8249969482422,30.694999694824233,9.13999938964848,3,0.1128091365213233,2.6120715453143344,125.9000015258789,1.063880599253183,128.22000122070312,2.675006556517178,127.72000122070312,0.1128091365213233 9157,2022-06-03,128.30999755859378,128.3800048828125,125.91000366210938,127.33000183105469,97200.0,0.010792461720803281,3.4106756038747186,0.7313379299350654,46.47518977621277,50.256285119756114,-2.2168044643393614,-3.141934610491006,16.310199927242223,22.017477887005043,43.09335731032725,2.470001220703125,-5.294206860769435,2.865996932983421,-2.4694669404127296,8.201460806379572,0.19826499628535998,5.533728869681497,-6.4920120762756,74.6605324692067,22.843840169397524,2.6677319366980736,6,-2.309993743896513,7.205001831054659,27.45500183105466,29.740005493164034,7.25,4,0.11238405769870186,4.2794336267298565,126.94000244140624,2.6120715453143344,125.9000015258789,1.063880599253183,128.22000122070312,0.11238405769870186 9158,2022-06-06,127.0500030517578,129.36000061035156,125.87000274658205,128.1199951171875,98900.0,-0.009819924641964017,-1.0349885225190043,-1.0918333982094028,52.23771362169051,51.61270412665089,-0.3649864973243524,-1.6989011272392958,17.139401217632596,23.069264529078097,40.78339023472232,3.489997863769517,-2.8576689561245274,1.4345024108886548,-3.8745387447035426,6.743543566480852,-1.220018166907451,4.089022988684761,-4.578255968571952,55.65610443171963,2.4621135377945365,2.6545205777961005,6,-1.0499992370605327,8.21499633789064,28.71499633789064,31.164993286132827,8.629989624023423,0,0.10318772369498341,3.4106756038747186,128.30999755859378,4.2794336267298565,126.94000244140624,2.6120715453143344,125.9000015258789,0.10318772369498341 9159,2022-06-07,127.3499984741211,128.1300048828125,125.75,127.38999938964844,71300.0,0.0023612390016320983,2.131560851473917,0.03738431042596531,58.51106093754695,53.12089412000851,-0.2631081639025439,-1.764067822121774,16.292640203769395,22.598214830285798,38.98570094341098,2.3800048828125,-1.0261475448288735,1.5279979705810547,-3.7095251856405014,6.765521126802611,-1.0907636075297091,4.146759548691833,-4.2767907181369935,66.49996439615884,8.071041989079674,2.6187615781107763,6,-0.6749954223632812,6.444999694824219,27.725006103515625,30.175003051757812,10.829994201660128,1,0.09124462415241674,-1.0349885225190043,127.0500030517578,3.4106756038747186,128.30999755859378,4.2794336267298565,126.94000244140624,0.09124462415241674 9160,2022-06-08,126.93000030517578,128.44000244140622,126.69000244140624,127.25,72100.0,-0.0032979833056744345,-3.375025034093861,7.999809269502194,69.20515167834067,54.63397825183223,0.25065957468645195,-1.3386705768189273,16.237728630607222,22.81551636184662,37.03819196098208,1.7499999999999858,0.7122710625269519,1.0609996795654268,-4.1996905307973975,6.321689889928251,-1.5693454256159782,3.691344784746832,-3.3034487302172835,59.49999491373698,-4.852888579164819,2.6303451051814104,6,-0.25499725341796875,1.220001220703125,25.459999084472656,27.909996032714844,8.379997253417997,2,0.07263841147987948,2.131560851473917,127.3499984741211,-1.0349885225190043,127.0500030517578,3.4106756038747186,128.30999755859378,0.07263841147987948 9161,2022-06-09,124.11000061035156,128.08000183105472,123.73999786376952,126.76000213623048,80900.0,-0.022216967525755416,-1.5604690154950693,8.281262665999138,52.79471369395943,54.661608508461875,2.7552845461174513,1.6576796485920795,18.489000153900918,25.41675841718819,35.52151344714283,4.340003967285199,1.349851157260602,-1.817000198364255,-6.966590069311479,3.3325896725829693,-4.39179513383786,0.7577947371093643,5.8800048828125,6.5836755472596975,-58.431827353475775,2.5747949354736157,6,2.56500244140625,1.0199966430664347,19.170001983642578,21.619998931884766,13.589996337890653,3,0.09249855508083504,-3.375025034093861,126.93000030517578,2.131560851473917,127.3499984741211,-1.0349885225190043,127.0500030517578,0.09249855508083504 9162,2022-06-10,125.26000213623048,125.87999725341795,123.18000030517578,123.83000183105469,50000.0,0.00926598598197903,1.0224767902709269,-0.5396224459536906,55.35801161970915,54.6116153978428,1.7518890211749607,0.3815361192029769,16.771907631818735,24.086475688578943,33.9067109715826,2.6999969482421733,1.6521054640952428,-0.574498748779277,-5.701025924902851,4.552028427344311,-3.137762336841078,1.98876483928251,4.605003204345692,33.656985895497286,-33.12436533848057,2.5632635880617918,6,1.325000762939439,-0.7200012207031392,17.257499694824205,19.99999618530272,12.510002136230455,4,0.0863803250063544,-1.5604690154950693,124.11000061035156,-3.375025034093861,126.93000030517578,2.131560851473917,127.3499984741211,0.0863803250063544 9163,2022-06-13,125.63999938964844,126.38999938964844,123.5500030517578,123.76000213623048,83300.0,0.0030336679461706595,-1.4695669480702387,1.3146831134325103,52.62620996607425,54.563715256702594,1.168718485991107,-0.3993404089167285,15.780146689079118,23.529770028561245,33.51135412421234,2.839996337890639,1.356508766523902,0.046998596191400566,-4.591957860891284,4.685955053274071,-2.2724796323499277,2.366476824732729,3.957605749511714,46.76802443726012,-17.988689571740743,2.3194782285413353,6,0.6300010681152344,-1.0999984741210938,16.077499389648438,18.924999237060547,10.6300048828125,0,0.07895573238726605,1.0224767902709269,125.26000213623048,-1.5604690154950693,124.11000061035156,-3.375025034093861,126.93000030517578,0.07895573238726605 9164,2022-06-14,124.01000213623048,126.41000366210938,121.6999969482422,125.4800033569336,78500.0,-0.012973553496787527,1.8288313057025598,-0.7819166852667232,43.56589141173893,53.39038323048906,2.3900660303408614,1.1460758571219145,16.655605571241423,24.98471989370684,33.03010377309348,4.710006713867173,1.3208256063895902,-1.4919986724853374,-6.182497492628201,3.1985001476575263,-3.837248082556769,0.8532507375860945,5.330898809570286,34.27304607290276,-25.32706636423339,2.3452494100714336,6,1.519996643066392,0.5299987792968608,16.767498016357408,19.984996795654283,11.459999084472642,1,0.09410523617869737,-1.4695669480702387,125.63999938964844,1.0224767902709269,125.26000213623048,-1.5604690154950693,124.11000061035156,0.09410523617869737 9165,2022-06-15,126.23999786376952,127.8000030517578,123.5999984741211,124.20999908447266,85600.0,0.01798238601019686,-1.5846182016225874,-1.3809504037866716,45.69864427292091,52.941398553132615,0.23844577095175623,-0.8834899590690384,13.785555618366843,22.604918147444224,32.06937569080869,4.2000045776367045,1.000282625915446,0.5819972991943274,-3.980728283337143,5.144722881725798,-1.6993654920714079,2.8633600904600627,2.6424488421777284,71.15983449727291,15.179834938791643,2.2813627912657384,6,-0.709999084472642,-1.6999969482421733,13.727504730224624,17.75500106811525,8.810005187988267,2,0.0945817095537076,1.8288313057025598,124.01000213623048,-1.4695669480702387,125.63999938964844,1.0224767902709269,125.26000213623048,0.0945817095537076 9166,2022-06-16,126.37999725341795,126.48999786376952,123.63999938964844,124.94000244140624,116700.0,0.0011089939164885543,2.4337413077548673,0.7093574768111416,52.47468629543471,53.60800927749061,0.011908075329699841,-0.454527720602556,13.076139074111026,22.273210695462993,30.481172300616166,2.8499984741210795,0.7646273229163398,0.3459968566894389,-2.9103706994286114,3.602364412807489,-1.2821869213695862,1.974180634748464,2.071502467066992,76.72123971283477,19.57998597664419,1.628183778059025,6,-0.8499984741210795,-1.8399963378906108,13.245002746582045,17.520000457763686,9.930000305175824,3,0.0706599184938208,-1.5846182016225874,126.23999786376952,1.8288313057025598,124.01000213623048,-1.4695669480702387,125.63999938964844,0.0706599184938208 9167,2022-06-17,132.3800048828125,133.53999328613278,127.83000183105469,128.30999755859378,253600.0,0.04747592783502985,-1.2703748869999827,2.8264041580349804,60.807067457916176,54.560159703737895,-5.978788498264123,-6.0254960029123765,6.565339650918759,16.137271403009095,28.137100634518543,7.1599960327148295,0.8017029820354935,5.877504348754883,1.848503538264822,9.906505159244944,3.8630039435098524,7.892004753999913,-10.680007934570298,90.20279761736018,34.78724679286734,2.0145004052450317,6,-4.760009765625,-6.885009765625,7.1199951171875,11.51999282836914,4.399993896484375,4,0.040187278057129294,2.4337413077548673,126.37999725341795,-1.5846182016225874,126.23999786376952,1.8288313057025598,124.01000213623048,0.040187278057129294 9168,2022-06-21,132.80999755859378,135.33999633789062,129.22999572753906,132.02000427246094,261100.0,0.003248169360334563,1.0888923666810126,0.19410119520718258,60.67938967612847,54.80108511913585,-6.1528383977420305,-5.992465044033622,5.6064475439731325,15.568475658329987,26.64297120076391,6.1100006103515625,0.9842501651805264,5.818497085571323,1.229038747081546,10.407955424061086,3.523767916326449,8.113226254816212,-10.873200683593765,81.4516210226747,27.677428950156397,2.2947291692448832,6,-4.290000915527372,-6.415000915527372,5.780002593994112,10.915000915527315,4.460006713867159,1,0.03734663658644277,-1.2703748869999827,132.3800048828125,2.4337413077548673,126.37999725341795,-1.5846182016225874,126.23999786376952,0.03734663658644277 9169,2022-06-22,135.11000061035156,136.60000610351562,132.74000549316406,133.19999694824222,126700.0,0.01731799634092357,-1.7279285691177897,2.4177467019487695,71.44855235024316,55.05035186045835,-8.086732238983743,-7.868946234719118,2.8156107811943514,13.131735232803408,25.311356302545367,3.8600006103515625,1.2635778539911797,7.593500137329102,1.885226177035321,13.301774097622882,4.739363157182197,10.447637117475992,-12.637075756835927,88.53842600988182,30.855922785208747,2.8541369801468917,6,-5.959999084472656,-8.084999084472656,0.657501220703125,8.614997863769531,0.399993896484375,2,0.00858562398689311,1.0888923666810126,132.80999755859378,-1.2703748869999827,132.3800048828125,2.4337413077548673,126.37999725341795,0.00858562398689311 9170,2022-06-23,135.8800048828125,136.91000366210938,132.07000732421878,134.71000671386722,177500.0,0.0056990916215120535,1.9969057213448362,0.6125633118698713,71.08492962957095,57.08259807552629,-8.329615455971691,-8.327129342528536,1.5352245356461083,12.252832068276604,23.682713579023936,4.839996337890597,1.4727421161709202,7.894504165649408,1.0998999852683653,14.689108346030466,4.497202075458887,11.29180625583993,-12.55945515429687,92.2381428208398,32.681244797221055,3.397302090190526,6,-6.575004577636719,-8.700004577636719,-1.6225051879882812,7.844993591308594,1.089996337890625,3,-0.003017395108742993,-1.7279285691177897,135.11000061035156,1.0888923666810126,132.80999755859378,-1.2703748869999827,132.3800048828125,-0.003017395108742993 9171,2022-06-24,139.66000366210938,140.27000427246094,135.64999389648438,136.05999755859378,139500.0,0.027818653543300043,-1.0904960817481961,3.076933109015792,74.03645308226429,59.15798046025464,-10.80851078774387,-11.790967216624878,-2.720788173047197,8.366766386330085,22.767697945213662,4.6200103759765625,1.5977515192819283,11.090002822875988,2.5213630699726934,19.658642575779282,6.8056829464243265,15.374322699327635,-15.25229761890624,95.09645907848707,35.903045504733306,4.284319876451648,6,-8.675003051757812,-10.800003051757812,-5.697502136230469,3.3249969482421875,-4.94000244140625,4,-0.03300873900522683,1.9969057213448362,135.8800048828125,-1.7279285691177897,135.11000061035156,1.0888923666810126,132.80999755859378,-0.03300873900522683 9172,2022-06-27,139.44000244140622,140.42999267578122,137.99000549316406,140.42999267578122,120800.0,-0.0015752628879733832,3.9293156596793506,-0.27499682109100376,77.4479480403232,61.91595135739342,-9.34865888960448,-11.039046550109191,-3.049778648362093,8.519699452590743,21.88555978227058,2.439987182617159,1.5470138719349222,10.1730014801025,0.46388058601050375,19.882122374194495,5.3184410330565015,15.027561927148497,-13.446066575277314,91.1607990703035,30.21788348521764,4.854560447045999,6,-8.375007629394503,-10.185005187988253,-7.587501525878878,1.4349975585937784,-2.460006713867159,0,-0.02244696520374556,-1.0904960817481961,139.66000366210938,1.9969057213448362,135.8800048828125,-1.7279285691177897,135.11000061035156,-0.02244696520374556 9173,2022-06-28,138.39999389648438,140.47999572753906,138.25999450683594,139.71000671386722,78000.0,-0.007458466198456026,-1.7924339990211415,1.3232583230579817,73.70225860794187,65.26443660141597,-7.049644372310041,-9.652799216760542,-2.623430308776335,9.475213394559717,20.94867830346549,2.220001220703125,2.1728559175563475,8.598993301391602,-1.8949510689318458,19.092937671715035,3.352021116229878,13.845965486553325,-10.673731213197186,75.26748276806782,14.406726105628394,5.246972185161718,6,-6.359996795654297,-7.374996185302734,-6.547492980957031,1.6850051879882812,2.010009765625,1,-0.011705167547905848,3.9293156596793506,139.44000244140622,-1.0904960817481961,139.66000366210938,1.9969057213448362,135.8800048828125,-0.011705167547905848 9174,2022-06-29,138.42999267578122,139.58000183105472,137.38999938964844,137.75999450683594,75800.0,0.00021675419522981798,-2.1064119906931844,-0.5114439798259488,75.0872370447621,68.52983579828721,-5.385389732618194,-9.358486339852533,-3.2352272545592484,9.361793043955771,20.511777839006573,2.1900024414062784,2.723899615965337,8.118492507934548,-3.0248923520712765,19.26187736794037,2.5468000779316355,13.69018493793746,-8.918207366298759,75.62418693765981,13.988551387275194,5.571692430002913,6,-6.369995117187472,-7.339996337890597,-6.577491760253878,0.8250045776367472,3.300003051757841,2,-0.00837960315462205,-1.7924339990211415,138.39999389648438,3.9293156596793506,139.44000244140622,-1.0904960817481961,139.66000366210938,-0.00837960315462205 9175,2022-06-30,139.66000366210938,139.78999328613278,137.71000671386722,138.05999755859378,107300.0,0.008885437054157563,1.2365623154164278,2.3880753376301573,86.4509859187172,72.30498020087416,-5.041777867223914,-10.018426771829752,-5.1163072143010595,8.047959854706107,19.767906014546053,2.079986572265568,3.4339653714088456,8.660503387451172,-3.022121484610068,20.34312825951241,2.819190951420552,14.501815823481792,-8.612668894098988,83.02294503994769,13.82778247715352,5.841312436030622,6,-5.5050048828125,-8.57000732421875,-7.807502746582031,-0.40500640869140625,0.3699951171875,3,-0.02971508697159919,-2.1064119906931844,138.42999267578122,-1.7924339990211415,138.39999389648438,3.9293156596793506,139.44000244140622,-0.02971508697159919 9176,2022-07-01,141.25999450683594,141.33999633789062,138.55999755859378,139.19000244140622,86100.0,0.011456328245540881,1.4932772246740995,1.293740105666752,86.73091749922676,75.18540798324199,-4.8154678541243925,-11.057517689635176,-7.448918717338586,6.371641706265365,18.999912714265186,2.7799987792968466,4.632635229889047,9.54449462890625,-2.8256119453176893,21.91460120313019,3.3594413417942803,15.72954791601822,-8.892087204491531,97.97463562369866,23.2809802478467,6.185053287111968,7,-5.974998474121094,-9.739997863769531,-9.407493591308594,-2.0049972534179688,0.6200103759765625,4,-0.030369485013148623,1.2365623154164278,139.66000366210938,-2.1064119906931844,138.42999267578122,-1.7924339990211415,138.39999389648438,-0.030369485013148623 9177,2022-07-05,142.72999572753906,142.72999572753906,138.77000427246094,140.66000366210938,110800.0,0.010406351959981075,2.826093366455598,0.9999999999999862,87.36333315319035,78.15029059180442,-5.210910660246725,-12.007445943709683,-9.622806571113927,4.7680998651242135,18.729465209691558,3.959991455078125,5.779921928729948,10.29349594116212,-2.8947576405060715,23.481749522830313,3.699369150328039,16.887622731996217,-8.926554179507264,100.0,20.874481115323647,6.5941267908340935,7,-5.329994201660156,-10.514999389648438,-10.877494812011719,-3.4749984741210938,0.779998779296875,1,-0.05611990994609439,1.4932772246740995,141.25999450683594,1.2365623154164278,139.66000366210938,-2.1064119906931844,138.42999267578122,-0.05611990994609439 9178,2022-07-06,140.16000366210938,143.86000061035156,139.66999816894528,142.88999938964844,84600.0,-0.018005970310092434,-1.2587573363384537,-1.3188435710126125,83.91431752821768,79.53537561157938,-1.663625065103929,-8.8591393601819,-7.767227373123774,7.207411974254825,18.81940274603992,4.190002441406278,6.815097189967105,7.068003845214832,-6.295041929446512,20.431049619876177,0.38648095788417436,13.749526732545505,-4.749782361766279,42.81304095580848,-40.2516151562024,6.681522887330671,7,-2.1949996948242188,-7.3800048828125,-8.34500503540039,-0.9050064086914062,4.239990234375,2,-0.02268841218238349,2.826093366455598,142.72999572753906,1.4932772246740995,141.25999450683594,1.2365623154164278,139.66000366210938,-0.02268841218238349 9179,2022-07-07,138.97000122070312,140.77000427246094,138.16999816894528,140.52999877929688,72200.0,-0.008490314000526467,1.5490149146558838,0.5714285714285714,77.95344027882626,80.29854346149664,0.1469534277999287,-7.118952476624145,-7.302142220101473,8.301279806121073,18.70606889889363,2.6000061035156534,7.225603083079619,5.297001266479498,-8.025250097514089,18.6192526304731,-1.3641244155172956,11.958126948476291,-1.869824058358347,20.48773589118823,-61.43560572144592,6.661125681996798,7,0.7849960327148438,-6.19000244140625,-8.087501525878906,0.28499603271484375,9.669998168945312,3,0.010361966098851205,-1.2587573363384537,140.16000366210938,2.826093366455598,142.72999572753906,1.4932772246740995,141.25999450683594,0.010361966098851205 9180,2022-07-08,136.14999389648438,140.02000427246094,136.13999938964844,139.17999267578122,68200.0,-0.020292201910110053,-1.5442756798943387,1.9423099495285236,69.19447746182685,79.76054617033692,3.362934748169579,-3.7658680374219387,-5.042641560014431,10.972011837389516,18.451770905190465,3.8800048828125,7.591602848358718,2.015994262695301,-10.957325340953929,14.989313866344546,-4.470665539129328,8.502654064519916,7.7100067138671875,0.12946250331068232,-79.04590666168825,6.4866598018246195,7,3.850006103515625,-3.3699951171875,-5.1049957275390625,3.1050033569335938,18.150009155273438,4,0.04098422387956324,1.5490149146558838,138.97000122070312,-1.2587573363384537,140.16000366210938,2.826093366455598,142.72999572753906,0.04098422387956324 9181,2022-07-11,135.58999633789062,137.3800048828125,134.66000366210938,136.22999572753906,68600.0,-0.004113092792494166,-1.1760142578995234,0.21122100577115027,58.020964239089324,77.60199241464426,3.670924719263553,-2.4261082501442104,-5.092162940011519,11.3490617720866,17.427586507445504,2.720001220703125,7.516896109120381,0.8819969177246207,-11.209829005015678,12.973822840464933,-5.163916043645543,6.927909879094784,8.115604248046878,10.108619394259044,-64.8763997418873,6.0459129613701545,7,3.6700057983398438,-2.80999755859375,-4.757495880126953,3.5750045776367188,22.199996948242188,0,0.0327457966024407,-1.5442756798943387,136.14999389648438,1.5490149146558838,138.97000122070312,-1.2587573363384537,140.16000366210938,0.0327457966024407 9182,2022-07-12,136.08000183105472,138.38999938964844,135.16000366210938,135.16000366210938,72300.0,0.003613876439254371,-6.021743817690279,-1.437498509882504,58.14648877183993,75.87357354396627,2.966097439533627,-2.1754822486853698,-6.223061068202725,10.652670974598834,16.33468527973985,3.2299957275390625,7.425902295102816,0.831002426147478,-10.419937421950777,12.081942274245733,-4.79446749790165,6.456472350196606,7.263774877929649,15.434767825837758,-56.30610018599818,5.625469924049129,7,3.180000305175753,-3.300003051757841,-5.184999465942411,3.084999084472628,21.860000610351534,1,0.042622008919125154,-1.1760142578995234,135.58999633789062,-1.5442756798943387,136.14999389648438,1.5490149146558838,138.97000122070312,0.042622008919125154 9183,2022-07-13,135.55999755859378,136.19000244140622,133.91999816894528,134.97999572753906,67000.0,-0.003821312944326194,1.4673803975553683,0.6304380276317432,51.23017048274949,73.22278837040932,3.3982445364483453,-0.9214337542024111,-6.276485657172628,10.971549671740917,15.224126587065728,2.2700042724609375,6.878416234706663,-0.18500175476071945,-10.48692641741232,10.116922907890867,-5.335964086086506,4.965960576565067,7.436428228515581,23.941575596652264,-43.78774722728736,5.150962331325795,7,3.330001831054659,-2.7799987792969034,-4.802495956420927,3.6050033569335653,21.13999938964841,2,0.05864559672041825,-6.021743817690279,136.08000183105472,-1.1760142578995234,135.58999633789062,-1.5442756798943387,136.14999389648438,0.05864559672041825 9184,2022-07-14,135.67999267578122,136.13999938964844,133.39999389648438,134.50999450683594,42500.0,0.0008851808745096168,1.622000277430989,2.0172318539368703,49.433072446317404,69.10968687347601,3.1817321463634016,-0.12892511589714672,-6.888460362980908,10.621301951935834,13.63198547109116,2.7400054931640625,6.250267238527414,-0.6485061645508097,-9.34938910815788,8.05237677905626,-4.99894763635433,3.701935307252711,6.771847454238298,34.44101519192118,-28.941067184525316,4.350441471803532,7,2.950004577636747,-2.8999938964843466,-5.04749107360837,3.485008239746122,19.74000549316409,3,0.0642688803907907,1.4673803975553683,135.55999755859378,-6.021743817690279,136.08000183105472,-1.1760142578995234,135.58999633789062,0.0642688803907907 9185,2022-07-15,138.17999267578122,138.52999877929688,135.97999572753906,136.47999572753906,95200.0,0.018425708541818464,1.1249944369210425,1.4529911185883753,45.47674342688183,64.52588975432657,0.5025646919819167,-1.7797972346175754,-9.402142910874232,7.8818532366450995,12.666418198482807,2.8500061035156534,5.81636844922005,1.25449409484861,-6.05983909640554,8.56882728610276,-2.402672500778465,4.911660690475685,3.5476997555554988,93.17727543129034,32.41032238021426,3.6571665956270683,7,0.45000457763674717,-5.399993896484347,-7.944992065429659,0.9850082397461222,15.420013427734403,4,0.075698417052388,1.622000277430989,135.67999267578122,1.4673803975553683,135.55999755859378,-6.021743817690279,136.08000183105472,0.075698417052388 9186,2022-07-18,135.30999755859378,139.25999450683594,135.30999755859378,138.36000061035156,70700.0,-0.020769975896014592,-1.5901593416214619,-1.7941226629327578,39.1372888974508,59.16744039257773,2.7265164878845667,1.8904372009316717,-6.51305150941846,10.470127509375686,11.715120927089096,3.949996948242159,5.260600171930292,-2.062001037597639,-7.520697290025566,3.396695214830288,-4.791349163811589,0.6673470886163102,5.751478989954762,32.593915753787186,-23.323438244006446,2.7293481262139596,7,3.3199996948241903,-2.5299987792969034,-7.897495269775419,3.8550033569335653,15.410003662109347,0,0.14034443748283065,1.1249944369210425,138.17999267578122,1.622000277430989,135.67999267578122,1.4673803975553683,135.55999755859378,0.14034443748283065 9187,2022-07-19,137.69999694824222,138.13999938964844,135.97000122070312,136.66000366210938,83200.0,0.01766313969973643,1.26041691501959,-0.34098106411187684,48.28095057156761,55.208177397394394,-0.5051441233679839,-0.08492019066662237,-8.647209746156847,7.80481430990497,12.632199752744928,2.830001831054659,4.382712691061812,0.06199874877933098,-4.865046882342824,4.989044379901486,-2.4015240667817466,2.5255215643404085,2.748560988141179,73.37888402540402,19.086763028817458,2.4635228155610784,7,-0.6149978637695597,-4.919998168945341,-11.797496795654311,1.4650039672851278,15.620010375976534,1,0.1458968539080061,-1.5901593416214619,135.30999755859378,1.1249944369210425,138.17999267578122,1.622000277430989,135.67999267578122,0.1458968539080061 9188,2022-07-20,137.77000427246094,138.60000610351562,137.08999633789062,138.03999328613278,83700.0,0.00050840468968949,1.172653025379819,-0.259606496764788,48.38238209037843,51.92250426534462,-1.061448086542498,0.24845479752281108,-8.440780569777388,7.500535888881501,13.222006468588871,1.510009765625,3.3032250928008864,-0.11599426269532387,-4.48785886978672,4.255870344396072,-2.3019265662410078,2.06993804085036,2.1146685407305483,74.57354813678748,22.03051859369284,2.185932303545696,7,-1.0600051879882812,-4.9900054931640625,-12.207502365112305,1.3949966430664062,16.6199951171875,2,0.1464034081689951,1.26041691501959,137.69999694824222,-1.5901593416214619,135.30999755859378,1.1249944369210425,138.17999267578122,0.1464034081689951 9189,2022-07-21,136.27000427246094,138.00999450683594,135.22000122070312,137.91000366210938,63400.0,-0.010887711065418304,2.032632582825393,6.074318978185334,41.799710474233116,48.87864126672311,0.01707609774959451,1.9392411317589051,-6.663179460795902,8.647864739902502,13.330133199826546,2.7899932861328125,1.9300680919042463,-1.673994445800787,-5.919752532762317,2.571763641160743,-3.796873489281552,0.448884597679978,3.095894227393984,25.99021774026023,-21.759705122780122,2.1228790434807694,7,0.05998992919921875,-3.4900054931640625,-10.86500358581543,2.8949966430664062,18.159988403320312,3,0.14992288864197234,1.172653025379819,137.77000427246094,1.26041691501959,137.69999694824222,-1.5901593416214619,135.30999755859378,0.14992288864197234 9190,2022-07-22,135.47000122070312,136.77000427246094,134.33000183105472,136.41999816894528,67000.0,-0.005870720090081383,1.9575623063762544,0.5792666474380869,35.43032143271269,46.368569843792365,0.7939732197829983,2.8532399029597855,-5.6784468051292265,9.092712460089132,13.521707405273675,2.4400024414062216,0.7037483691479451,-2.4534973144531307,-6.744930178997947,1.8379355500916859,-4.599213746725553,-0.3077808821807082,3.4186249108821585,23.123754224802397,-17.51823815902671,2.1457164322724123,7,0.8599929809570312,-1.7400016784667969,-10.435001373291016,3.6949996948242188,18.75,4,0.14726505328467754,2.032632582825393,136.27000427246094,1.172653025379819,137.77000427246094,1.26041691501959,137.69999694824222,0.14726505328467754 9191,2022-07-25,135.05000305175778,137.96000671386722,133.96000671386722,135.47000122070312,80100.0,-0.0031003038692020146,-2.076933911604417,0.44210475593894355,29.59620168187122,43.19631572268473,1.262034439454908,3.067428881506004,-4.9767874137788795,9.161726386965285,13.117983073855566,4.0,-0.3001010080900812,-2.642995452880882,-7.035735925945033,1.7497450201832692,-4.839365689412972,-0.44662521634879226,3.399532501019422,23.49130347564898,-9.243986678078766,2.1963702365320774,7,1.2799911499023722,-1.300003051757784,-10.015003204345675,4.11499786376956,15.520004272460966,0,0.13735655411017333,1.9575623063762544,135.47000122070312,2.032632582825393,136.27000427246094,1.172653025379819,137.77000427246094,0.13735655411017333 9192,2022-07-26,136.30999755859378,137.52999877929688,135.28999328613278,135.32000732421878,68300.0,0.009329836937161051,-3.2666027261890305,-2.3571298819253625,39.00627082723337,41.838104649849605,0.04257274823405055,1.645273125813702,-6.068782077534905,7.542695405537671,12.65932403540262,2.479995727539091,-0.9218267475339417,-1.226500701904257,-5.58002618038384,3.1270247765753254,-3.4032634411440483,0.9502620373355342,1.7355746616800047,50.64636107429813,18.393291417334048,2.176762739239796,7,0.01999664306637783,-0.4649963378906534,-11.274997711181669,2.8550033569335653,12.720001220703097,1,0.10571494329251307,-2.076933911604417,135.05000305175778,1.9575623063762544,135.47000122070312,2.032632582825393,136.27000427246094,0.10571494329251307 9193,2022-07-27,136.77999877929688,137.0,133.75,136.36000061035156,76500.0,0.003448031906104765,6.55813417079186,0.4242447595561036,43.478256918253265,41.1764584800647,-0.263926748492338,1.1043012199623092,-6.470177641647808,6.7165779386141935,11.97633293210904,3.25,-1.09709359662898,-0.6754997253418082,-5.021655243149667,3.67065579246605,-2.8485774842457374,1.497578033562121,1.180007934570341,71.12682362464763,35.84116117286794,2.1730777589039323,7,-0.27500152587890625,-0.2350006103515625,-10.222503662109375,2.3850021362304688,11.029998779296875,2,0.12092417526344779,-3.2666027261890305,136.30999755859378,-2.076933911604417,135.05000305175778,1.9575623063762544,135.47000122070312,0.12092417526344779 9194,2022-07-28,137.27000427246094,137.77000427246094,135.38999938964844,136.94000244140622,80800.0,0.003582435279552154,2.578949783738513,0.7857220708447543,53.87278650051551,42.10935215491289,-0.5639786046388622,0.5511966335387228,-6.734885137336164,5.867135392532049,11.615199200754214,2.3800048828125,-1.3035651148470606,-0.12749481201171875,-4.449788612016363,4.194798987992925,-2.288641712014055,2.0336520879906175,-3.8700103759765625,83.61041945293104,42.06519021038094,2.161146900002327,7,-0.7650070190429688,0.6949996948242188,-9.812507629394531,1.8949966430664062,7.239990234375,3,0.12471767017073021,6.55813417079186,136.77999877929688,-3.2666027261890305,136.30999755859378,-2.076933911604417,135.05000305175778,0.12471767017073021 9195,2022-07-29,135.50999450683594,137.39999389648438,135.16999816894528,136.44000244140622,72800.0,-0.012821517526375503,-1.7701799778225755,-2.8181902251811572,49.74456662070847,43.28793856860818,0.8688291045478991,2.0915939966783412,-4.6780189481671925,7.2731450155154675,11.156345491334706,2.229995727539091,-1.3397771520788524,-1.6800041198730469,-5.943019615770197,2.5830113760241034,-3.811511867821622,0.45150362807552824,-2.0226004028320403,41.80502850598181,-3.563186570332249,2.131507747948574,7,0.665008544921875,2.4550094604492188,-7.422492980957031,3.6550064086914062,5.1399993896484375,4,0.1396206843473149,2.578949783738513,137.27000427246094,6.55813417079186,136.77999877929688,-3.2666027261890305,136.30999755859378,0.1396206843473149 9196,2022-08-01,136.97000122070312,137.94999694824222,135.35000610351562,135.3800048828125,68000.0,0.010774162593546022,-2.1515157119870136,-1.709658895141892,52.67588187527805,43.77626426902046,-0.36983524902069576,0.30958539835830834,-5.680749683783915,5.5639884107492605,10.370909650987395,2.599990844726591,-1.3040381830076342,-0.005497741699230119,-3.813702473766824,3.802706990368364,-1.909600107733013,1.8986046243345527,-3.3969549133300916,76.66675143777809,26.375657788972973,1.904102366033797,8,-0.7949981689453125,1.6599960327148438,-8.727500915527344,2.1949996948242188,6.660003662109375,0,0.1259399857360346,-1.7701799778225755,135.50999450683594,2.578949783738513,137.27000427246094,6.55813417079186,136.77999877929688,0.1259399857360346 9197,2022-08-02,134.72000122070312,137.44999694824222,134.72000122070312,137.44999694824222,74400.0,-0.016426954661221904,-1.0000000000000209,-1.7169823995700837,47.712430250938624,43.70182517574936,1.5790527852095408,2.032959153593083,-3.1239782837779444,7.569184396616407,9.143293120960411,2.729995727539091,-1.4370185308758323,-1.8549980163574276,-4.670427198531769,0.9604311658169138,-3.2627126074445982,-0.4472834252702569,-0.9718768876953163,23.095283940839295,-29.26773137149725,1.4077145910871658,8,1.1599960327148438,3.9099960327148438,-4.7975006103515625,4.444999694824219,8.050003051757812,1,0.11765146941729587,-2.1515157119870136,136.97000122070312,-1.7701799778225755,135.50999450683594,2.578949783738513,137.27000427246094,0.11765146941729587 9198,2022-08-03,136.97999572753906,138.0,132.03999328613278,133.75,171800.0,0.01677549351512786,1.2618602967788743,-1.1831504697813897,53.17073679055065,44.965272544229094,-0.8993674128763303,-0.5032928758436128,-5.045259745467774,5.130288776531927,7.8239816054265985,5.960006713867216,-1.1366775506564295,0.5639968872070256,-1.705141133030537,2.833134907444588,-0.5705721229117557,1.6985658973258069,0.9700012207031534,82.88585363355914,27.088606819706825,1.1345690101187835,8,-1.9599990844726562,0.970001220703125,-6.819999694824219,2.1850051879882812,9.029998779296875,2,0.08796907159878975,-1.0000000000000209,134.72000122070312,-2.1515157119870136,136.97000122070312,-1.7701799778225755,135.50999450683594,0.08796907159878975 9199,2022-08-04,140.41000366210938,140.41000366210938,137.0,137.0,135500.0,0.025040210553026965,1.0,1.0557300844194804,55.203006469491775,47.16223754831566,-4.112870617129175,-4.0263195202403494,-8.140650088134265,1.5138016988981633,6.712938697706537,3.4300079345703125,-1.134021710150705,3.9220046997070312,1.2551257455501172,6.588883653863945,2.5885652226285742,5.255444176785488,-8.370010375976591,100.0,46.909783158848164,1.3334394770784521,8,-4.185005187988281,-2.4600067138671875,-8.877506256103516,-1.2450027465820312,5.92999267578125,3,0.05270275410213743,1.2618602967788743,136.97999572753906,-1.0000000000000209,134.72000122070312,-2.1515157119870136,136.97000122070312,0.05270275410213743 9200,2022-08-05,141.72999572753906,141.85000610351562,137.58000183105472,140.10000610351562,72500.0,0.0094009830567785,3.566824149551592,0.4780023089521116,66.14686032312056,51.22342184178781,-4.974635584558428,-5.172009245755817,-9.16471669986106,-0.019300285635722503,6.368929416916504,4.270004272460909,-1.1044108190697273,4.962996673583973,1.4210490208165822,8.504944326351364,3.192022847200292,6.733970499967654,-9.690002441406278,98.7766542387803,41.31363301280125,1.7709738263836925,8,-4.784996032714844,-3.779998779296875,-10.154998779296875,-2.5649948120117188,0.3800048828125,4,0.01961475243844024,1.0,140.41000366210938,1.2618602967788743,136.97999572753906,-1.0000000000000209,134.72000122070312,0.01961475243844024 9201,2022-08-08,140.02999877929688,143.42999267578125,139.72999572753906,142.14999389648438,85600.0,-0.01199461652076994,-1.7205847703889867,-1.3006187805996836,56.07086941621461,53.119488351674605,-2.7870227852979212,-3.2910575054462754,-7.229836852549425,1.431906498301629,6.624647301476111,3.6999969482421875,-0.8210109872521798,3.040999603271473,-0.7389131863368448,6.820912392879791,1.1510432084673141,4.930955998075632,-7.5976049804687875,70.1493057183622,14.092311505346167,1.8899563948041533,8,-2.2950057983398438,-2.0800018310546875,-7.407501220703125,-0.8649978637695312,1.4600067138671875,0,0.004427587821125956,3.566824149551592,141.72999572753906,1.0,140.41000366210938,1.2618602967788743,136.97999572753906,0.004427587821125956 9202,2022-08-09,141.8800048828125,142.72999572753906,138.66999816894528,140.02999877929688,94700.0,0.0132114983906515,1.2873304334370808,-0.8726463983416824,59.799707631062105,54.932982875320036,-4.206155398399375,-4.9374060195296465,-8.738992343412747,-0.6920293671592503,6.491156845657242,4.059997558593778,-0.25112964254731196,4.601005554199219,0.2655840742553437,8.936427034143094,2.433294814227281,6.768716294171156,-8.787755151367236,86.39167799800393,31.32705415567797,2.167710739971943,8,-4.145011901855469,-3.9300079345703125,-8.477508544921875,-2.7150039672851562,-2.470001220703125,1,0.01233436664627563,-1.7205847703889867,140.02999877929688,3.566824149551592,141.72999572753906,1.0,140.41000366210938,0.01233436664627563 9203,2022-08-10,143.50999450683594,143.69000244140625,142.14999389648438,142.3800048828125,72700.0,0.011488508372760053,1.0671179428360762,0.610803187014401,67.1563700002169,56.40893659750908,-5.342971503542543,-6.262337139786325,-10.073731355876362,-2.5919658180741862,6.833035165223576,1.80999755859375,0.560745984856112,5.8334953308105355,0.7657305698624555,10.901260091758616,3.2996129503364955,8.367377711284576,-9.797480198730511,97.30929941884334,36.97379745864557,2.5338823804740445,8,-5.644996643066406,-5.55999755859375,-8.702495574951172,-4.344993591308594,-4.989990234375,2,-0.005156367240608861,1.2873304334370808,141.8800048828125,-1.7205847703889867,140.02999877929688,3.566824149551592,141.72999572753906,-0.005156367240608861 9204,2022-08-11,144.39999389648438,145.44000244140625,143.5,143.5,62100.0,0.006201654405373347,-3.3111457732867655,0.7964620889879144,71.07124031833901,58.778567008356916,-5.71635681884689,-6.814967079623415,-10.668169795830494,-3.6967856455722483,7.5265007641174275,1.94000244140625,1.1194015344861725,6.287494659423828,0.49443055919365975,12.080558759653997,3.390962609308758,9.184026709538898,-9.889280537714882,86.76834015060768,20.828331880672266,2.896532050115083,8,-5.659996032714844,-5.659996032714844,-9.02749252319336,-5.234992980957031,-3.55999755859375,3,0.011149589185618147,1.0671179428360762,143.50999450683594,1.2873304334370808,141.8800048828125,-1.7205847703889867,140.02999877929688,0.011149589185618147 9205,2022-08-12,148.63999938964844,148.69000244140625,144.5500030517578,145.8300018310547,69300.0,0.02936292016884412,1.8453568244979288,3.122240683598386,77.16911441707913,61.50003729077926,-8.826171583657185,-10.784059927598832,-14.48245931139462,-8.143986626005955,7.877480928375494,4.290008544921875,1.6970439120858316,10.004499816894537,2.53863112904088,17.470368504748194,6.271565472967694,13.73743416082138,-13.036357122615271,99.50096776011122,27.026922701807877,3.73293434392683,8,-8.275001525878906,-8.275001525878906,-12.372501373291016,-10.05999755859375,-9.289993286132812,4,-0.015473648151252517,-3.3111457732867655,144.39999389648438,1.0671179428360762,143.50999450683594,1.2873304334370808,141.8800048828125,-0.015473648151252517 9206,2022-08-15,154.3000030517578,154.47999572753906,146.80999755859375,147.30999755859375,80600.0,0.03807860391113227,1.0870769313810362,2.4875486000999154,80.5848247523237,65.15252556871094,-13.152524018561394,-15.756266562396775,-19.67572738505612,-13.960736851368551,8.439061591982114,7.6699981689453125,2.235576812047583,14.715003204345692,4.651542800526926,24.778463608164458,9.683273002436323,19.74673340625506,-17.12599756379987,98.86152622659064,22.650442659626023,5.03173020190938,8,-11.040008544921875,-11.040008544921875,-17.910003662109375,-15.930007934570312,-14.30999755859375,0,-0.07900195852437719,1.8453568244979288,148.63999938964844,-3.3111457732867655,144.39999389648438,1.0671179428360762,143.50999450683594,-0.07900195852437719 9207,2022-08-16,157.7899932861328,157.8000030517578,154.8800048828125,155.02999877929688,74500.0,0.02261821234834538,1.1007074992727413,0.3948486892514031,82.39282973538735,68.3994247848039,-14.556681766169305,-18.618578069973864,-22.692970757277806,-17.543264620433433,9.201453431254654,3.5,3.1571957558203394,17.200493621826183,4.3144667530164895,30.08652049063589,10.757480187421322,23.643507056231044,-18.193149164633525,99.93603987367875,22.128344962969848,6.443013434404852,8,-10.389991760253906,-12.8699951171875,-21.76999282836914,-20.159996032714844,-18.649993896484375,1,-0.10330178393132139,1.0870769313810362,154.3000030517578,1.8453568244979288,148.63999938964844,-3.3111457732867655,144.39999389648438,-0.10330178393132139 9208,2022-08-17,157.94000244140625,159.27000427246094,157.10000610351562,158.08999633789062,75400.0,0.0009506886472920861,-1.3716001000583673,-0.054345722831285005,82.20628030418663,71.39978854421443,-12.7630118345499,-18.108453291985256,-22.318123311210712,-17.772465883713153,9.946281183051985,2.1699981689453125,4.024082217753715,16.342002868652344,1.3930724633356704,31.29093327396903,8.867537665994007,23.81646807131068,-15.430652891065591,91.56625573413913,13.893893481622513,7.474465202658342,8,-9.514999389648438,-12.285003662109375,-21.920001983642578,-21.93000030517578,-21.339996337890625,2,-0.11732302452110743,1.1007074992727413,157.7899932861328,1.0870769313810362,154.3000030517578,1.8453568244979288,148.63999938964844,-0.11732302452110743 9209,2022-08-18,156.6999969482422,158.0,154.16000366210938,158.0,72100.0,-0.007851117348336656,4.9076728053804715,8.66703967446592,83.56033817760704,73.33461941693515,-10.02332596297478,-16.08404453475876,-20.566520011492628,-16.674434490737212,11.027335939654142,3.839996337890625,5.262853027319579,14.080497741699219,-2.0785703139058,30.23956579730425,6.000963713896709,22.160031769501728,-11.17372954791989,82.54071256051166,0.3176851009033186,8.079534027802517,8,-7.7299957275390625,-11.044998168945312,-20.86499786376953,-21.18499755859375,-19.42999267578125,3,-0.11601782405768701,-1.3716001000583673,157.94000244140625,1.1007074992727413,157.7899932861328,1.0870769313810362,154.3000030517578,-0.11601782405768701 9210,2022-08-19,155.4199981689453,157.14999389648438,154.58999633789062,156.5,77800.0,-0.0081684671616149,1.1512678313832345,0.8307686890383464,79.38833594613973,75.92544903137129,-7.372475400263909,-13.947926468683193,-18.765709216945254,-15.50170404339923,12.463293579494355,2.55999755859375,6.3035231613901885,11.802999114990229,-4.949916517172113,28.55591474715257,3.426541298909058,20.1794569310714,-7.419858131638051,69.10109126000056,-13.253680853056693,8.37645781608117,8,-6.4499969482421875,-9.764999389648438,-19.71500015258789,-20.154998779296875,-21.139999389648438,4,-0.09381033330862532,4.9076728053804715,156.6999969482422,-1.3716001000583673,157.94000244140625,1.1007074992727413,157.7899932861328,-0.09381033330862532 9211,2022-08-22,153.60000610351562,155.58999633789062,152.52999877929688,155.00999450683594,69000.0,-0.011710153692392367,1.3813284093405451,1.3055426044448213,80.49097237350135,78.22447844719787,-3.8276685678389413,-11.243415179153885,-16.34440465988041,-13.82604019228961,13.368012750129566,3.05999755859375,7.09524647700573,9.055506896972645,-7.754250569802537,25.865264363747826,0.6506281635850542,17.460385630360236,-3.5712905038807037,15.87546664915907,-70.91939163985207,8.404878733387593,8,-2.8900070190429688,-7.94500732421875,-17.895008087158203,-19.805007934570312,-16.990005493164062,0,-0.092773433813515,1.1512678313832345,155.4199981689453,4.9076728053804715,156.6999969482422,-1.3716001000583673,157.94000244140625,-0.092773433813515 9212,2022-08-23,150.72000122070312,152.83999633789062,150.30999755859375,152.8300018310547,56700.0,-0.01875003104408457,1.3755972806269745,1.496466641415508,71.75428229337943,78.7353575908826,0.48965183642283705,-7.619133419568556,-12.921229091277496,-11.108575860229678,14.081014214267922,3.290008544921875,7.540926184687663,5.4550018310546875,-11.102045588132711,22.012049250242086,-2.8235218785389975,13.733525540648372,8.550003051757812,4.575930300083616,-79.29658593539503,8.278523709593697,8,0.6650009155273438,-5.06500244140625,-15.015003204345703,-20.06500244140625,-19.3800048828125,1,-0.07119158466451214,1.3813284093405451,153.60000610351562,1.1512678313832345,155.4199981689453,4.9076728053804715,156.6999969482422,-0.07119158466451214 9213,2022-08-24,153.32000732421875,153.8300018310547,150.08999633789062,150.47000122070312,84200.0,0.01725057114157247,-1.0720160956269602,-1.3507134024197105,70.99187587334858,78.726539319217,-0.6397393115766192,-9.398326277092963,-14.948903529506453,-13.876175700610531,15.442786096103706,3.7400054931640625,8.521282211838496,7.228007507324207,-9.196329151432309,23.652344166080724,-0.984160822054065,15.44017583670248,5.770796813964836,40.834506838480685,-39.304406439863676,8.212168329378262,8,-1.410003662109375,-7.665008544921875,-18.387508392333984,-22.665008544921875,-23.850006103515625,2,-0.09248635049034737,1.3755972806269745,150.72000122070312,1.3813284093405451,153.60000610351562,1.1512678313832345,155.4199981689453,-0.09248635049034737 9214,2022-08-25,154.38999938964844,155.4199981689453,152.8800048828125,153.7899932861328,85000.0,0.006978815642546987,-1.0991828293273476,0.21052800651040274,70.75410436411373,78.01376042444306,-0.16050257147713864,-9.612823464088052,-15.369782566404297,-15.164327610325472,16.72928883789823,2.5399932861328125,9.388698558859062,7.441999816894537,-8.830217025665348,23.714216659454422,-0.6941086043854057,15.57810823817448,4.340772436523423,60.90657986876572,-16.177704582348056,8.136108421279939,8,-1.3499984741210938,-8.735000610351562,-19.645000457763672,-23.735000610351562,-24.419998168945312,3,-0.11522762715501123,-1.0720160956269602,153.32000732421875,1.3755972806269745,150.72000122070312,1.3813284093405451,153.60000610351562,-0.11522762715501123 9215,2022-08-26,154.42999267578125,155.22000122070312,153.1999969482422,155.14999389648438,61500.0,0.00025904065218540495,3.697597672190483,-1.1999898275774377,74.9653185246167,77.3893708435867,0.7902943310735964,-8.603823960583156,-14.818705220347681,-15.37288916140858,18.164851041603846,2.0200042724609375,10.040405247745895,6.535993194580072,-9.12477165186121,22.196758041021354,-1.2943892286405685,14.366375617800713,3.9551481308593566,78.9090243252841,0.9083709738292072,7.830382423220645,8,0.25000762939453125,-8.774993896484375,-19.874996185302734,-23.774993896484375,-23.539993286132812,4,-0.11111823620523587,-1.0991828293273476,154.38999938964844,-1.0720160956269602,153.32000732421875,1.3755972806269745,150.72000122070312,-0.11111823620523587 9216,2022-08-29,154.22000122070312,154.6999969482422,152.49000549316406,153.22999572753906,45400.0,-0.0013597841419250578,1.2666614499784812,-1.375005298181664,72.68383206793756,76.3105933249812,1.1038228731269726,-7.415437483795699,-14.012409945395177,-15.293682121696918,19.401322301276615,2.209991455078125,10.606025982553291,5.4635017395019645,-9.550802485726223,20.477805964730152,-2.0436503731121434,12.970653852116072,3.833333807187472,77.48599369608968,0.5241629116580384,7.507152112614097,8,0.45999908447265625,-8.56500244140625,-19.190004348754883,-23.56500244140625,-23.25,0,-0.12929582598608758,3.697597672190483,154.42999267578125,-1.0991828293273476,154.38999938964844,-1.0720160956269602,153.32000732421875,-0.12929582598608758 9217,2022-08-30,150.57000732421875,154.57000732421875,150.0500030517578,153.82000732421875,52000.0,-0.023667448240133893,-1.1072239018317624,-3.2828100676623357,62.0807943347149,74.0744282172621,4.047607369611768,-2.6531451227310754,-9.98965875654983,-11.796705515047336,20.673834953119307,4.5200042724609375,10.536354675924173,1.0210075378417969,-12.46968099830869,14.511696073992283,-5.724336730233432,7.766351805917026,7.164794156071849,9.683514809847468,-62.031621967356344,6.74534426807524,8,3.4549942016601562,-4.915008544921875,-15.530010223388672,-19.915008544921875,-21.850006103515625,1,-0.09271439220831967,1.2666614499784812,154.22000122070312,3.697597672190483,154.42999267578125,-1.0991828293273476,154.38999938964844,-0.09271439220831967 9218,2022-08-31,149.02999877929688,151.41000366210938,148.8800048828125,151.27999877929688,71600.0,-0.01022785727575748,1.0159274389650812,0.6923076923076923,57.750260528412916,71.2066418117961,4.6833186344513535,-0.17296127016234664,-8.100964575187675,-10.426449974525497,21.25681189804867,2.529998779296875,9.72659206281341,-1.1215011596679574,-13.25690466770925,11.013902348373335,-7.189202913688604,4.946200594352689,8.243714795281761,2.293487010184202,-64.7284416414828,6.067701754020641,8,3.9850006103515625,-3.375,-12.942501068115234,-18.375,-19.11000061035159,2,-0.11870095005237113,-1.1072239018317624,150.57000732421875,1.2666614499784812,154.22000122070312,3.697597672190483,154.42999267578125,-0.11870095005237113 9219,2022-09-01,147.80999755859375,148.3699951171875,146.24000549316406,147.91000366210938,70300.0,-0.00818627947860262,3.176495227837118,0.04444715711805555,48.45437222706223,67.76953473189859,5.039628368243399,1.7179335309044177,-6.613412413253343,-9.374002000231314,22.33253702749205,2.7899932861328125,8.371040855191637,-2.7115020751953125,-14.01935658937731,8.596352438986685,-8.365429332286311,2.942425181895686,8.792219320643596,17.483216173644422,-43.553652293553085,5.653927257091005,9,3.1050033569335938,-2.154998779296875,-11.28499984741211,-17.154998779296875,-14.569992065429688,3,-0.12407818578456042,1.0159274389650812,149.02999877929688,-1.1072239018317624,150.57000732421875,1.2666614499784812,154.22000122070312,-0.12407818578456042 9220,2022-09-02,144.50999450683594,148.6699981689453,144.2100067138672,148.1199951171875,68000.0,-0.022325980016674074,-1.1187727659882931,36.09780286847727,30.01222448186141,62.16078496616083,7.408367281646349,5.519893614482214,-3.1035117602050946,-6.271543977009685,23.181520949175876,4.459991455078125,6.842210589674465,-6.150505065917969,-17.064833730454012,4.763823598618075,-11.607669398185976,-0.6933407336499613,11.056001233794092,2.859752833569949,-51.18695961449282,5.45716433226802,9,5.3050079345703125,1.1450042724609375,-7.274993896484375,-13.854995727539062,-10.959991455078153,4,-0.1006158316990664,3.176495227837118,147.80999755859375,1.0159274389650812,149.02999877929688,-1.1072239018317624,150.57000732421875,-0.1006158316990664 9221,2022-09-06,140.64999389648438,143.85000610351562,138.8800048828125,143.85000610351562,101100.0,-0.026710959498161047,2.106238913578363,0.886429824376017,15.526952999125342,55.913303933465926,10.323895858641663,9.938264237586054,0.8040012385419288,-2.633060631612352,23.998477362151117,5.6299896240234375,5.1619266084595665,-10.0415054321289,-20.831517046344914,0.7485061820871124,-15.436511239236921,-4.64649962502088,13.553283160934114,11.280998969132321,-35.43420048335263,5.395005807108013,9,6.500007629394531,5.0050048828125,-3.5799903869628906,-9.9949951171875,-5.860000610351591,1,-0.0693920720253931,-1.1187727659882931,144.50999450683594,3.176495227837118,147.80999755859375,1.0159274389650812,149.02999877929688,-0.0693920720253931 9222,2022-09-07,143.6300048828125,143.80999755859375,139.94000244140622,141.30999755859375,95900.0,0.021187423502637026,1.8880639504429828,-0.7249995231646608,24.160353382281954,50.70980143445853,6.964830821194681,7.479562093411346,-2.0857973868498334,-5.849527225334668,25.245717442350603,3.8699951171875284,3.7038889251389833,-7.148994445800781,-17.66299323393835,3.365004342336789,-12.40599383986958,-1.891995051731982,8.42801407016114,37.90902204913501,-3.0034068448299607,5.256999394068788,9,3.5199966430664062,2.024993896484375,-6.227504730224609,-12.975006103515625,-5.690002441406278,2,-0.08814316808273215,2.106238913578363,140.64999389648438,-1.1187727659882931,144.50999450683594,3.176495227837118,147.80999755859375,-0.08814316808273215 9223,2022-09-08,142.77000427246094,143.22000122070312,141.10000610351562,142.75999450683594,45800.0,-0.005987611091799572,3.6593111774372047,0.0043145405277419694,24.49653255022382,45.570071232915204,6.896137193262604,8.728812770931881,-1.1101900009200563,-5.253821558873483,26.268836502776317,2.529998779296875,2.233085108758928,-7.971995544433582,-18.598308480167105,2.6543173912999407,-13.285152012300358,-2.6588390765668066,7.443092710690138,39.734443895467095,3.9188537143618802,5.313156467866763,9,4.279998779296875,2.8849945068359375,-5.515007019042969,-12.115005493164062,-6.730010986328153,3,-0.0984100485487478,1.8880639504429828,143.6300048828125,2.106238913578363,140.64999389648438,-1.1187727659882931,144.50999450683594,-0.0984100485487478 9224,2022-09-09,146.00999450683594,146.72000122070312,142.47999572753906,142.6199951171875,52200.0,0.0226937741641573,-1.3106308493786303,338.6692073170732,33.92550872206682,41.01009236596521,2.6177160387524054,5.919099472438631,-4.195508027121292,-8.720074610671332,26.49512942764781,4.2400054931640625,1.2986587054070924,-4.812505340576166,-15.259405978416254,5.6343952972639215,-10.03595565949621,0.41094497834387766,2.61646958226774,72.82936173329988,39.521235906467815,5.22345031892005,9,0.7800064086914062,2.1250076293945312,-9.52499771118164,-15.039993286132812,-6.8499908447265625,4,-0.110197910713142,3.6593111774372047,142.77000427246094,1.8880639504429828,143.6300048828125,2.106238913578363,140.64999389648438,-0.110197910713142 9225,2022-09-12,146.33999633789062,147.64999389648438,146.02000427246094,146.02000427246094,38600.0,0.002260131795561726,-9.187687759286634,0.09439295664972745,36.93302720546636,37.037780714579526,1.13927310985423,5.700204748161099,-4.40346699115085,-9.312164469065863,25.841236480235587,1.6399993896484375,0.1627149437939579,-4.367503356933582,-14.965112424058333,6.230105710191168,-9.666307890495943,0.9313011766287786,-7.459991455078125,85.06272292301,47.50264492242267,5.29880453356237,9,0.385009765625,2.0850067138671875,-9.252498626708984,-13.624996185302734,-7.0800018310546875,0,-0.08951750152076976,-1.3106308493786303,146.00999450683594,3.6593111774372047,142.77000427246094,1.8880639504429828,143.6300048828125,-0.08951750152076976 9226,2022-09-13,142.11000061035156,144.72999572753906,141.57000732421875,144.6999969482422,67600.0,-0.028905260580793235,1.384902401105545,-8.093939249439703,35.221414903541685,34.05340522222695,3.878702294560952,9.454888212560007,-0.14964543558301102,-5.414466426128797,24.39144897753544,4.769989013671875,-1.235565810402477,-7.987998962402344,-19.10508266154207,3.129084736737383,-13.546540811972193,-2.4294571128324947,-3.054595947265625,28.145273332515576,-13.025809363583125,5.558541849569858,9,3.035003662109375,6.8600006103515625,-4.662502288818359,-9.330001831054688,-4.350006103515625,1,-0.060235011764332214,-9.187687759286634,146.33999633789062,-1.3106308493786303,146.00999450683594,3.6593111774372047,142.77000427246094,-0.060235011764332214 9227,2022-09-14,141.49000549316406,143.7100067138672,140.82000732421875,142.7100067138672,73600.0,-0.004362783157586869,-1.257814176382233,0.471043608384687,28.213607478442384,30.771554883341338,3.436649365667364,9.266199614336529,0.44007256579536147,-5.1204950239525715,22.425877043312497,2.8899993896484375,-2.879565242601359,-7.792994689941395,-18.92565576171347,3.339666381830682,-13.359325225827433,-2.2266641540553564,-2.262709045410162,9.809655727083845,-30.106734641208348,5.566330535886038,9,2.2849960327148438,7.4799957275390625,-3.647510528564453,-8.710006713867188,-5.510009765625,2,-0.0473532542717654,1.384902401105545,142.11000061035156,-9.187687759286634,146.33999633789062,-1.3106308493786303,146.00999450683594,-0.0473532542717654 9228,2022-09-15,139.41000366210938,141.0,137.94000244140622,140.88999938964844,92300.0,-0.014700697931312012,2.6000035903097873,1.2131100382720064,23.401985268976915,27.987956332442966,4.479630395117198,10.421097054868369,2.547854430926975,-3.3651563193458287,20.343624238933288,3.550003051757841,-4.5647214789560735,-8.946496582031244,-20.129764219800023,2.2367710557375347,-14.538130400915634,-3.354862763146855,8.239990234375,15.139057820018667,-21.208368872353223,5.591633818884387,9,3.8949966430664062,9.194999694824219,-1.5675086975097656,-6.6300048828125,-0.8000030517578125,3,-0.010544445750579112,-1.257814176382233,141.49000549316406,1.384902401105545,142.11000061035156,-9.187687759286634,146.33999633789062,-0.010544445750579112 9229,2022-09-16,138.52000427246094,140.24000549316406,136.64999389648438,137.8699951171875,157800.0,-0.006384042509643306,-1.3236233809201656,-0.4391966430567154,22.578436029053236,27.161979837686502,4.373144375536441,10.413150680846059,3.494227952923495,-2.7993498390588627,19.264781018473258,3.5900115966796875,-5.793088683454243,-8.92749633789063,-20.21025557106327,2.35526289528201,-14.568875954476937,-3.2861167213043245,8.935789794921874,17.00009432705966,-13.386755566680236,5.641379616586317,9,3.6299896240234375,9.439994812011719,-0.6125068664550781,-5.7400054931640625,4.1699981689453125,4,-0.01790363059367306,2.6000035903097873,139.41000366210938,-1.257814176382233,141.49000549316406,1.384902401105545,142.11000061035156,-0.01790363059367306 9230,2022-09-19,140.83999633789062,140.9199981689453,138.30000305175778,138.52000427246094,47700.0,0.016748426175806408,1.1129029280928555,3.569168290335454,28.50255947594485,28.60371389066645,1.65148775409304,7.320164609809183,1.3496420164422602,-5.328271575784299,18.055971849934636,2.6199951171875284,-6.793466383450806,-5.878504180908209,-16.872738921844956,5.115730560028538,-11.375621551376582,-0.38138681043983524,6.183565722656255,51.85645410750268,26.294334469108406,5.497117370468375,9,1.30999755859375,7.120002746582031,-2.0999984741210938,-7.269996643066406,1.3700103759765625,0,-0.011928377729794604,-1.3236233809201656,138.52000427246094,2.6000035903097873,139.41000366210938,-1.257814176382233,141.49000549316406,-0.011928377729794604 9231,2022-09-20,139.35000610351562,140.99000549316406,138.32000732421878,140.99000549316406,49900.0,-0.010579311794359558,2.2560965397891333,-0.7068987062870372,30.628445215346048,29.3223907610069,3.2829159422378495,8.103303296439151,3.019394214574561,-4.073324898492842,17.466869885876545,2.669998168945284,-7.476874991743927,-6.655994415283203,-17.619418334411677,4.30742950384527,-12.137706374847454,-1.1742824557189522,7.258613230468768,38.24372953521294,10.2321795325809,5.4817119595642385,9,2.79998779296875,8.609992980957031,1.0149917602539062,-4.155006408691406,4.2899932861328125,1,-0.000645938950392444,1.1129029280928555,140.83999633789062,-1.3236233809201656,138.52000427246094,2.6000035903097873,139.41000366210938,-0.000645938950392444 9232,2022-09-21,139.99000549316406,142.0500030517578,139.66999816894528,140.3800048828125,56500.0,0.004592747481998893,-3.6213057197455893,0.23780459438588003,33.89166252931719,30.366294092017277,2.3158160446384386,6.975879895171488,2.554503181360303,-4.959167433928826,17.418368966435093,2.6999969482421875,-7.386442305630595,-5.479495239257801,-16.521500275150373,5.562509796634771,-11.000497757204101,0.04150727868849913,6.220268823320339,61.85196174006414,29.323721998075982,5.521002517946287,9,2.1599884033203125,7.969993591308594,3.269989013671875,-1.9000091552734375,5.6699981689453125,2,-0.015929787119245642,2.2560965397891333,139.35000610351562,1.1129029280928555,140.83999633789062,-1.3236233809201656,138.52000427246094,-0.015929787119245642 9233,2022-09-22,139.13999938964844,140.08999633789062,137.99000549316406,139.19999694824222,44800.0,-0.006071905637271557,1.2826032872804471,0.15384013459062806,34.3445247703328,30.412851430713495,2.9019239622712973,7.071653728406432,3.590114707807345,-4.319491399351989,17.28595568376618,2.0999908447265625,-6.562692432260661,-5.620500946044928,-16.356827961902525,5.11582606981267,-10.988664453973712,-0.2523374381161432,6.68786371003597,46.11113465858517,11.19732010339699,5.368163507928797,9,3.0099945068359375,8.819999694824219,7.020000457763672,0.6100006103515625,10.44000244140625,3,-0.022710965042195275,-3.6213057197455893,139.99000549316406,2.2560965397891333,139.35000610351562,1.1129029280928555,140.83999633789062,-0.022710965042195275 9234,2022-09-23,136.60000610351562,138.77999877929688,135.55999755859378,138.77999877929688,53800.0,-0.018254946796570026,1.9541394853990837,36.33468972531341,35.313785673044606,30.232935704888853,4.432904980547846,8.654236677952497,6.286156861598954,-1.961227203931685,16.993221480742154,3.580001831054659,-6.1846388502168566,-7.270994567871099,-17.58775283612522,3.04576370038302,-12.429373701998173,-2.1126154337440255,8.860742228040777,16.024771412247564,-21.995887183297054,5.158379134127066,9,3.5449905395507812,10.17999267578125,10.439994812011719,3.8849945068359375,11.009994506835938,4,0.014714454004582933,1.2826032872804471,139.13999938964844,-3.6213057197455893,139.99000549316406,2.2560965397891333,139.35000610351562,0.014714454004582933 9235,2022-09-26,137.27000427246094,138.60000610351562,135.27999877929688,135.91000366210938,66000.0,0.004904818001527644,-1.534346699280743,-0.6238555869753899,42.881227491816226,31.084025992474913,2.6161429560369527,6.9911808283908385,5.7026155844322375,-2.583371537249775,16.702288435863526,3.32000732421875,-5.754487919447229,-5.742996978759777,-15.178944054158563,3.6929500966390094,-10.460970516459184,-1.0250234410603696,7.596699012717721,29.39444959080777,-11.512533394284173,4.717973537699395,9,2.2249984741210938,8.944992065429688,10.042495727539062,3.214996337890625,9.17999267578125,0,0.03948421359547272,1.9541394853990837,136.60000610351562,1.2826032872804471,139.13999938964844,-3.6213057197455893,139.99000549316406,0.03948421359547272 9236,2022-09-27,134.27999877929688,139.00999450683594,133.57000732421878,137.88999938964844,59900.0,-0.02178192904568821,-1.1630238589998463,-2.6544110222262116,30.315751330889356,31.317597531635688,4.893235241242451,8.865263411765625,8.838639074272152,0.4704794080795409,16.742170441213634,5.439987182617159,-5.948716840056051,-7.736002349853521,-16.36538313799059,0.8933784382835483,-12.050692743922042,-3.4213119557850007,9.819768145411246,8.372544962167595,-31.554030578734412,4.314690394068529,9,3.5300064086914062,10.300003051757812,13.032501220703125,6.2050018310546875,10.850006103515625,1,0.059055764124663845,-1.534346699280743,137.27000427246094,1.9541394853990837,136.60000610351562,1.2826032872804471,139.13999938964844,0.059055764124663845 9237,2022-09-28,136.61000061035156,137.44000244140622,133.3800048828125,135.10000610351562,98400.0,0.017351815998183584,1.5615141348454424,-0.4182809561045713,37.787448814629094,32.91598237004148,2.009531333460984,5.7295457569807695,6.6076920277672,-1.6781726022837802,17.579324482018997,4.059997558593722,-6.307388670439991,-4.708000183105469,-12.655515398740903,3.2395150325299653,-8.6817577909232,-0.7342425752877375,6.436790354307618,48.137106420524574,7.848062904111359,3.9737576078177197,9,1.1050033569335938,7.790000915527344,11.572498321533203,3.875,8.979995727539062,2,0.05146035244775615,-1.1630238589998463,134.27999877929688,-1.534346699280743,137.27000427246094,1.9541394853990837,136.60000610351562,0.05146035244775615 9238,2022-09-29,131.33999633789062,137.19999694824222,130.47000122070312,135.5,84300.0,-0.03857700204169101,-1.2813568439619196,-2.75497933487606,23.082557094500956,32.9719958217579,6.721230596998595,10.125444432934614,11.915298579179648,3.7515629405114055,18.983601748382604,6.729995727539091,-6.448596470099062,-9.0935043334961,-17.358370895935906,-0.8286377710562931,-13.225937614716003,-4.961071052276196,10.546780296946963,10.187304463109973,-24.912168998398514,4.132433281219899,9,4.920005798339844,11.605003356933594,17.180004119873047,9.145004272460938,15.620010375976562,3,0.10903005728261572,1.5615141348454424,136.61000061035156,-1.1630238589998463,134.27999877929688,-1.534346699280743,137.27000427246094,0.10903005728261572 9239,2022-09-30,129.47000122070312,132.83999633789062,129.42999267578122,131.67999267578122,115300.0,-0.0142378191664988,-1.9781580244938808,0.5312474782672418,20.701618630682972,32.105224616728805,8.015383286516084,11.121193839696105,13.850298627860866,5.778423904910085,21.232776341543474,3.4100036621094034,-6.433272182006107,-10.046499633789068,-18.913124604286793,-1.1798746632913435,-14.479812119037945,-5.613187148540192,10.81842685615564,0.4176256500516624,-27.19023472121932,4.4333124852488695,9,6.269996643066406,12.954994201660156,19.3125,11.014999389648438,20.3800048828125,4,0.15532556129408492,-1.2813568439619196,131.33999633789062,1.5615141348454424,136.61000061035156,-1.1630238589998463,134.27999877929688,0.15532556129408492 9240,2022-10-03,129.97000122070312,130.75,128.53999328613278,130.42999267578122,97800.0,0.0038618984728953087,3.0181717297822686,0.20814173467554942,25.778116591600593,31.56629921409042,6.4942633952443884,9.988139306914093,13.448244299169914,5.395560812431768,23.13714122018501,2.210006713867216,-6.085256208399613,-8.819499969482422,-18.323637998000066,0.6846380590352226,-13.57156898374123,-4.067430955223614,8.58107719198324,13.65814486957914,-13.3082961660104,4.752069014258821,10,5.3249969482421875,11.909996032714844,19.377498626708984,10.514999389648438,15.910003662109375,0,0.13572362255882275,-1.9781580244938808,129.47000122070312,-1.2813568439619196,131.33999633789062,1.5615141348454424,136.61000061035156,0.13572362255882275 9241,2022-10-04,130.88999938964844,132.33999633789062,130.05000305175778,131.0,70100.0,0.0070785424352119986,-1.5586613132836713,0.2391362038081485,29.100922266773836,31.033994740474487,4.747234211597771,8.747969142663152,12.652441556034091,4.6477786392341045,23.792143581209007,2.3699951171875,-5.602586029889039,-7.411502075195301,-17.49785407712153,2.6748499267309285,-12.454678076158416,-2.3683260742321863,5.859083700258282,26.404535798968553,-2.619262001088618,5.043176000963119,10,3.4249954223632812,10.729995727539062,19.27750015258789,9.595001220703125,11.610000610351562,1,0.11887842945336846,3.0181717297822686,129.97000122070312,-1.9781580244938808,129.47000122070312,-1.2813568439619196,131.33999633789062,0.11887842945336846 9242,2022-10-05,130.97000122070312,131.5,128.3699951171875,130.24000549316406,70600.0,0.0006112142365937157,2.4972252768329795,-6.636287973366625,31.93491495310009,30.766260316337526,3.635501414062958,8.085425264567675,12.659505816198134,4.675782984315902,24.581234064181047,3.1300048828125,-5.471095758343097,-6.698500061035162,-16.964263517407574,3.5672633953372497,-11.831381789221354,-1.5656183328489703,4.301445704524298,29.44513662920795,-1.2798404455545231,5.132881728186205,10,2.7199935913085938,10.5,19.197498321533203,10.46500015258789,12.740005493164062,2,0.10811638947950941,-1.5586613132836713,130.88999938964844,3.0181717297822686,129.97000122070312,-1.9781580244938808,129.47000122070312,0.10811638947950941 9243,2022-10-06,128.72000122070312,131.25999450683594,128.16000366210938,130.75999450683594,54800.0,-0.017179506597151395,1.0394721651968337,-2.794527706360653,30.177976098253808,30.195614808027436,4.751674548810769,9.727603965451294,14.957069962759078,6.968152390795865,25.4251655013635,3.0999908447265625,-5.456886349106156,-8.24599990844726,-18.955201197311197,2.4632013804166775,-13.600600552879229,-2.8913992640152912,5.1711553429163075,11.965778525503085,-19.64866404827717,5.354600644431971,10,4.864997863769531,11.06500244140625,21.119998931884766,12.735000610351562,11.910003662109375,3,0.13105962521133163,2.4972252768329795,130.97000122070312,-1.5586613132836713,130.88999938964844,3.0181717297822686,129.97000122070312,0.13105962521133163 9244,2022-10-07,129.91999816894528,130.02000427246094,127.8000030517578,128.75999450683594,59600.0,0.009322536799736714,2.264669583754088,-0.568631117560367,26.86440168389845,28.415967496036572,2.7987929880850118,7.652739000701814,13.80376514169771,5.892020475656096,27.340709157935216,2.220001220703139,-5.646513919419704,-6.241503143310581,-16.497912236448883,4.014905949827707,-11.369707689879732,-1.11329859674143,2.8249278143721313,46.69599674657891,16.913258331906377,5.128204546569147,10,3.485000610351591,8.315002441406278,19.415000915527372,13.630004882812528,8.050003051757841,4,0.1311577030871216,1.0394721651968337,128.72000122070312,2.4972252768329795,130.97000122070312,-1.5586613132836713,130.88999938964844,0.1311577030871216 9245,2022-10-10,133.24000549316406,133.69000244140622,129.83999633789062,129.83999633789062,49600.0,0.025554243927109033,-1.2647033744272191,2.9310331219910744,37.98663251291117,29.268287627372324,-1.2884847783165014,3.479382587865075,10.626730466305844,2.7597123258658485,29.118423485087774,3.8500061035155966,-5.766081168116187,-2.266496276855463,-11.397404393162446,6.86441183945152,-6.8319503350089406,2.2989577812980144,-5.440002441406264,92.35998310911506,61.018290465548546,4.565454058153488,10,-0.6200027465820597,4.9949951171875,15.044994354248047,11.009994506835938,18.30999755859375,0,0.12466226302582784,2.264669583754088,129.91999816894528,1.0394721651968337,128.72000122070312,2.4972252768329795,130.97000122070312,0.12466226302582784 9246,2022-10-11,133.55000305175778,135.13999938964844,132.55000305175778,133.13999938964844,70400.0,0.0023266102207539774,-2.257864532350546,0.12058898767182084,37.17131299720228,29.19982809210268,-1.914222866587295,2.6300546297495373,10.419187960309813,2.709142209138463,29.86511088105468,2.5899963378906534,-5.7692870877878875,-1.5284988403320483,-10.144054621961175,7.087056941297078,-5.836276731146597,2.7792790504825007,-5.749999999999986,78.33791374414248,48.754774018140786,4.307777890814562,10,-1.050003051757784,4.17499542236331,14.184997558593778,12.104995727539091,22.529998779296903,1,0.09232498352153673,-1.2647033744272191,133.24000549316406,2.264669583754088,129.91999816894528,1.0394721651968337,128.72000122070312,0.09232498352153673 9247,2022-10-12,134.78999328613278,135.61000061035156,131.47000122070312,133.6199951171875,70200.0,0.009284838682440455,1.9466053421808565,2.8536285820619076,41.467226814294,31.242569172079687,-3.8437414237857013,0.908983918215398,9.370709297104952,1.6721599664174107,30.58989108313257,4.1399993896484375,-6.106172536704207,0.04649200439450851,-8.02311840015318,8.116102408942197,-3.988313197879336,4.081297206668353,-6.696390380859356,89.50054314272506,59.44659364671132,4.034805202273844,10,-3.0849914550780966,2.9350051879883097,11.612506866455107,10.865005493164091,21.80000305175784,2,0.057200141686337025,-2.257864532350546,133.55000305175778,-1.2647033744272191,133.24000549316406,2.264669583754088,129.91999816894528,0.057200141686337025 9248,2022-10-13,137.94000244140622,138.19000244140622,133.05999755859378,134.08999633789062,64000.0,0.023369755265040926,1.3586196252306402,3.2906086570940993,52.56704219258804,34.78317179006914,-6.659390744638387,-2.484165126641898,6.379906123735594,-1.2547823597817853,30.531613242600265,5.130004882812443,-5.789204088380302,3.270001220703108,-4.645961830777509,11.185964272183725,-0.6879803050372004,7.227982746443416,-9.395415673828097,97.59384008964355,63.048597464430344,3.957981525740312,10,-4.944999694824219,-0.21500396728512783,8.462497711181669,7.714996337890653,18.38000488281253,3,0.04182981129721197,1.9466053421808565,134.78999328613278,-2.257864532350546,133.55000305175778,-1.2647033744272191,133.24000549316406,0.04182981129721197 9249,2022-10-14,136.03999328613278,139.28999328613278,135.55999755859378,139.28999328613278,41700.0,-0.013774170810824216,1.2953819861778497,-0.8441545058934564,47.74970688403769,37.22445960033993,-4.167698968754564,-0.8216025131946765,8.309749145826572,0.8342816583061392,30.131982796907973,3.7299957275390057,-5.8982717549097,1.4939926147460767,-6.243728652425801,9.231713881917955,-2.3748680188398623,5.362853248332016,-6.7237732646484005,65.60845450215147,29.1553964322797,3.8688606335859426,10,-2.4949951171875,1.6850051879883097,10.31250762939456,9.615005493164091,23.55000305175784,4,0.0337401633578851,1.3586196252306402,137.94000244140622,1.9466053421808565,134.78999328613278,-2.257864532350546,133.55000305175778,0.0337401633578851 9250,2022-10-17,139.16000366210938,139.39999389648438,136.3800048828125,137.05999755859378,59400.0,0.022934508453071434,1.3410889390946406,-0.6461557241586451,58.88565363799024,40.53387419714175,-6.534152313126185,-4.294087082077652,5.213888739477852,-2.1067897257595973,29.904445183067786,3.360000610351591,-4.996448435916875,4.69800262451173,-2.78428653855795,12.18029178758141,0.9568580429769042,8.439147206046556,-8.846406314160163,96.97363863767559,54.615271050472444,3.7411445815348388,10,-5.560005187988281,-1.4350051879882812,8.302497863769531,6.4949951171875,22.220001220703125,0,-0.008551325165926715,1.2953819861778497,136.03999328613278,1.3586196252306402,137.94000244140622,1.9466053421808565,134.78999328613278,-0.008551325165926715 9251,2022-10-18,139.25999450683594,141.6199951171875,138.78999328613278,139.86000061035156,60800.0,0.0007185314896178685,-2.675306660325288,-0.2857163617339786,55.25167012000189,43.12462477124195,-5.947437194370423,-4.639011667635799,5.194512054275492,-2.0489152408167683,29.491255669934173,2.830001831054716,-3.744572851251206,4.802494049072266,-2.667513849479718,12.272501947624264,1.0674900997962595,8.537497998348272,-7.8560295730625,76.74874847787851,33.6705256458769,3.735003949275998,10,-4.549995422363281,-2.9949951171875,8.315010070800781,6.3950042724609375,21.150009155273438,1,0.08825225498855382,1.3410889390946406,139.16000366210938,1.2953819861778497,136.03999328613278,1.3586196252306402,137.94000244140622,0.08825225498855382 9252,2022-10-19,137.75999450683594,139.38999938964844,135.83999633789062,138.27000427246094,55700.0,-0.010771219726899872,1.5818204012784092,0.8500076293169219,64.95805256388105,46.989077711867196,-3.7805530177651576,-3.4937720444757474,6.69971782128539,-0.3587307811294522,29.62907765043295,3.5500030517578125,-2.7802485178247025,3.4139945983886832,-3.7693786459935836,10.597367842770936,-0.1776920238024502,7.005681220579817,-4.925785347384533,54.90652206464295,7.351069559302118,3.5916866221911263,10,-3.0499954223632812,-2.0049896240234375,9.297508239746094,7.8950042724609375,24.150009155273438,2,0.13298495974685642,-2.675306660325288,139.25999450683594,1.3410889390946406,139.16000366210938,1.2953819861778497,136.03999328613278,0.13298495974685642 9253,2022-10-20,135.97999572753906,138.44999694824222,135.97999572753906,137.27000427246094,43700.0,-0.012921013721502006,-2.8294338908471968,2.5293800861656295,65.23161288249597,51.25210117837804,-0.9637748696643769,-2.068715297954384,8.411798481006883,1.5675855523313942,29.436516090109045,2.4700012207031534,-1.9588954084809416,1.7919960021972656,-5.079643244542382,8.663635248936927,-1.6438236211725723,5.2278156255671036,-1.915776534004607,6.930665646055946,-44.66292729374757,3.4358196233698286,10,-0.25,-1.05499267578125,10.392505645751953,9.675003051757812,26.980010986328125,3,0.15156641607525478,1.5818204012784092,137.75999450683594,-2.675306660325288,139.25999450683594,1.3410889390946406,139.16000366210938,0.15156641607525478 9254,2022-10-21,138.61000061035156,138.83999633789062,136.3699951171875,136.77999877929688,39900.0,0.019341116086532217,1.1572126308494972,-1.418596673842587,68.38296548853741,54.62947150900318,-2.493710844601736,-4.785785232641047,5.714344310540241,-0.9073065558787903,28.73844364429524,2.8600006103515625,-1.1527537522125328,4.321501159667974,-2.754426696397161,11.397429015733096,0.783537231635421,7.859465087700528,-3.4879727875056687,47.92395947180291,-8.118399393851817,3.5379639280325605,10,-2.06500244140625,-3.68499755859375,7.345001220703125,7.0449981689453125,21.029998779296875,4,0.12776860714150073,-2.8294338908471968,135.97999572753906,1.5818204012784092,137.75999450683594,-2.675306660325288,139.25999450683594,0.12776860714150073 9255,2022-10-24,142.69000244140625,142.69000244140625,138.86000061035156,139.3699951171875,50000.0,0.029435118772735747,1.3072249287618347,1.8142098373231275,72.13052265035705,58.51382813713148,-5.690698832274592,-8.894964250426682,1.4762235488282727,-4.769852085036177,27.908948915398852,4.0800018310546875,0.09277214838812142,8.130503082275396,0.2091309409245241,16.051875223626283,4.169817011599946,12.091189152950847,-6.7100067138671875,100.0,38.547677745856554,3.960686070675442,10,-5.6100006103515625,-7.444999694824219,2.3649940490722656,2.964996337890625,21.330001831054688,0,0.11843852832944002,1.1572126308494972,138.61000061035156,-2.8294338908471968,135.97999572753906,1.5818204012784092,137.75999450683594,0.11843852832944002 9256,2022-10-25,142.2100067138672,145.10000610351562,141.38999938964844,142.6300048828125,86300.0,-0.003363905805076728,-2.6019258545979778,-0.1265051934920489,70.7686625446528,61.76954321828246,-4.305909026953657,-8.211414540585793,1.6067959321180751,-4.089589397303058,26.934021234021767,3.7100067138671875,1.4175623398827781,7.254006958007807,-1.3710671350627024,15.879081051078316,2.941469911472552,11.566544004543061,-5.8400115966796875,68.79053626512695,3.153633600564106,4.312537046535255,10,-3.1300048828125,-5.760002136230469,2.844989776611328,3.4449920654296875,21.409988403320312,1,0.13480062769082202,1.3072249287618347,142.69000244140625,1.1572126308494972,138.61000061035156,-2.8294338908471968,135.97999572753906,0.13480062769082202 9257,2022-10-26,143.63999938964844,146.22000122070312,141.3699951171875,142.25,57600.0,0.01005549967140107,-2.079360004650284,-3.3095367847411445,78.42986860813008,64.64319059778713,-4.85954183740742,-9.578845734287256,-0.27571783030796837,-5.3308415412927275,25.961971526839818,4.850006103515625,2.325588756792513,8.332499694824207,-1.1105888548777898,17.775588244526205,3.610955419973209,13.054043969675206,-5.698602294921869,74.80468313442778,2.2804807558011646,4.721544274851001,10,-2.75,-6.629997253417969,1.4149971008300781,2.0149993896484375,20.180007934570312,2,0.11675023909579241,-2.6019258545979778,142.2100067138672,1.3072249287618347,142.69000244140625,1.1572126308494972,138.61000061035156,0.11675023909579241 9258,2022-10-27,145.66000366210938,147.22000122070312,143.75999450683594,144.97999572753906,40600.0,0.014062964919550947,-1.217945645635365,0.48921455623250454,79.08351448202754,68.12472477534155,-6.335552479727454,-11.03689135517061,-2.738936551117206,-7.128324404825548,24.526738681097047,3.5800018310546875,3.3646750745087672,9.636503601074224,-0.6718655227344357,19.9448727248829,4.48231903916988,14.790688162978569,-6.06288574218749,85.62215040516634,9.42475129270079,5.1541845619043345,10,-4.1300048828125,-8.150001525878906,-0.6050071716308594,-0.0050048828125,13.739990234375,3,0.1115611670427763,-2.079360004650284,143.63999938964844,-2.6019258545979778,142.2100067138672,1.3072249287618347,142.69000244140625,0.1115611670427763 9259,2022-10-28,149.5800018310547,149.75,145.92999267578125,146.50999450683594,46600.0,0.026911973571266845,1.2404710978261841,4.514663973970605,79.53722735813355,70.41934407757971,-9.08869147613899,-14.095747405976454,-7.025761369752502,-10.805537556956125,23.037828067799797,4.089996337890625,4.369152025919732,12.551001739501942,1.0769436914465302,24.025059787557353,6.813972715474222,18.28803076352966,-8.45830725097656,98.43895152917175,23.282780546405903,5.7370290240277075,10,-6.785003662109375,-10.805000305175781,-4.525005340576172,-3.9250030517578125,8.5,4,0.08945049284011075,-1.217945645635365,145.66000366210938,-2.079360004650284,143.63999938964844,-2.6019258545979778,142.2100067138672,0.08945049284011075 9260,2022-10-31,147.61000061035156,149.85000610351562,147.08999633789062,148.5800018310547,66900.0,-0.013170217920763005,-1.746265030972914,-0.31596055587586236,73.97679748698425,72.49991378502219,-6.474912248534054,-11.316652630062094,-5.411777056258472,-8.595035805762848,21.338648321668323,2.760009765625,4.810733710772354,9.699000549316395,-2.194617079479542,21.592618178112318,3.7521917349184264,15.645809363714363,-4.762644946289072,73.58487510481407,-1.1205437869847117,5.946808814397962,10,-4.7649993896484375,-8.784996032714844,-4.147502899169922,-1.9550018310546875,9.520004272460938,0,0.08149853485234138,1.2404710978261841,149.5800018310547,-1.217945645635365,145.66000366210938,-2.079360004650284,143.63999938964844,0.08149853485234138 9261,2022-11-01,146.4499969482422,148.1999969482422,146.4499969482422,147.7100067138672,54900.0,-0.007858570945822652,-1.7777562487889944,1.2989775051124743,69.9384326041057,73.05328934504713,-4.679891004528514,-9.413814233246285,-4.56993718205203,-7.1538080144583205,20.08398847021239,1.75,5.589593721915037,7.760997009277332,-4.234094158941872,19.756088177496537,1.763451425167716,13.758542593386949,-2.2021111962890814,59.90560435882579,-12.394274808103653,5.997545584109604,11,-3.5349960327148438,-7.624992370605469,-3.5949974060058594,-0.7949981689453125,13.69000244140625,1,0.11997273943561959,-1.746265030972914,147.61000061035156,1.2404710978261841,149.5800018310547,-1.217945645635365,145.66000366210938,0.11997273943561959 9262,2022-11-02,145.1300048828125,148.77999877929688,144.6999969482422,145.4199981689453,44800.0,-0.00901326113305545,-6.095598869531758,0.23015161790350708,63.115653923362075,72.81818279403227,-2.463594749818185,-7.355730155045535,-3.4971618055530485,-5.575774711790814,18.27139958526266,4.0800018310546875,5.779992375704978,5.733004760742176,-6.012711824012712,17.478721345497064,-0.13985353163528202,11.605863053119634,4.720001220703125,22.496022449669894,-44.67916352860385,5.872858292377445,11,-2.0200042724609375,-6.305000305175781,-3.9350013732910156,0.524993896484375,11.139999389648438,2,0.12740294640867011,-1.7777562487889944,146.4499969482422,-1.746265030972914,147.61000061035156,1.2404710978261841,149.5800018310547,0.12740294640867011 9263,2022-11-03,145.58999633789062,145.8000030517578,142.83999633789062,143.66000366210938,34600.0,0.0031695131234203977,1.519148107265762,-6.655301236516706,68.38661573741946,72.81858837724138,-1.5835817637026253,-6.837630849630614,-4.287940672874612,-5.778497888814286,16.12084863228005,2.9600067138671875,6.149458517820392,5.349496459960932,-5.561086386656285,16.26007930657815,-0.10579496334767668,10.80478788326954,4.157009582519521,39.22961724654338,-26.98116045624024,5.455291423308609,11,-1.2349929809570312,-6.764991760253906,-4.532493591308594,0.06500244140625,10.279998779296875,3,0.12521472247323406,-6.095598869531758,145.1300048828125,-1.7777562487889944,146.4499969482422,-1.746265030972914,147.61000061035156,0.12521472247323406 9264,2022-11-04,146.9600067138672,148.5,145.72000122070312,146.0,37500.0,0.009410058454819792,-2.6578828489685287,0.49741469276746464,66.10241034826223,72.14879812145307,-1.8378531349594027,-7.236616629238398,-6.014133260476626,-6.854635196301274,14.019602567986977,2.910003662109375,6.481337213820979,5.867506408691412,-4.2846497821333855,16.01966259951621,0.7914283132790274,10.943584504103796,2.510718823242172,58.77324730958102,-3.3997440520585087,5.076078095412395,11,-1.350006103515625,-8.135002136230469,-7.357505798339844,-2.0900039672851562,10.159988403320312,4,0.08464879296608907,1.519148107265762,145.58999633789062,-6.095598869531758,145.1300048828125,-1.7777562487889944,146.4499969482422,0.08464879296608907 9265,2022-11-07,149.85000610351562,150.5399932861328,146.5,147.80999755859375,48700.0,0.01966520997290977,1.3625809790659076,2.1249940395772073,69.60387588009222,72.01937738094634,-4.029100164536601,-9.294992298840441,-9.235365822365736,-9.466579527994185,13.355057558237826,4.0399932861328125,7.086182863676328,7.927005767822266,-2.237974723062109,18.09198625870664,2.844515522380078,13.009496013264453,-7.010009765625,91.03912394699452,29.44127487047694,5.082490245442194,11,-3.8950119018554688,-10.680007934570312,-10.767509460449219,-5.500007629394531,6.1899871826171875,0,0.054921557506336205,-2.6578828489685287,146.9600067138672,1.519148107265762,145.58999633789062,-6.095598869531758,145.1300048828125,0.054921557506336205 9266,2022-11-08,145.8800048828125,150.14999389648438,145.57000732421875,149.52999877929688,78100.0,-0.026493166893571396,-1.1451982932982654,-1.789205199934178,63.772068440958364,70.39073291792725,0.576904906806277,-4.589185532210763,-5.642789157454274,-5.241021133970406,13.037327130791304,4.579986572265625,7.341531359021502,3.3405044555664176,-6.1602078614042455,12.84121677253708,-1.4098517029189281,8.090860614051763,-2.886008605957045,39.48064610098152,-22.015007764314987,4.750356158485335,11,0.8099899291992188,-6.7100067138671875,-7.292507171630859,-1.975006103515625,7.30999755859375,1,0.07711817674421728,1.3625809790659076,149.85000610351562,-2.6578828489685287,146.9600067138672,1.519148107265762,145.58999633789062,0.07711817674421728 9267,2022-11-09,142.5,146.67999267578125,142.27999877929688,145.8000030517578,88100.0,-0.023169761239915654,-1.3529344566614308,0.904111936991547,60.48906674443346,68.3246831693057,4.222204990264373,-0.6344803303774142,-2.5695982439698923,-1.71832218859646,12.122099458951109,4.399993896484375,7.043209715750152,-0.42500076293944744,-9.199680582486366,8.34967905660747,-4.8123406727129066,3.9623391468340117,8.039993286132812,2.6634548064293857,-63.01888684262279,4.38733990977346,11,3.9099960327148438,-3.3300018310546875,-4.532505035400391,1.404998779296875,9.289993286132812,2,0.12378946940104174,-1.1451982932982654,145.8800048828125,1.3625809790659076,149.85000610351562,-2.6578828489685287,146.9600067138672,0.12378946940104174 9268,2022-11-10,143.7100067138672,147.92999267578125,141.17999267578125,144.52999877929688,87300.0,0.008491275185032787,-1.2959105028376579,0.24848221427943903,58.59744685404553,65.99804089107369,3.0245679186471364,-1.4651687085940353,-4.029037708875336,-2.7840158085877817,12.091566198479256,6.75,6.851752798991299,0.4965057373046875,-7.9617839592440305,8.954795433853405,-3.7326391109696715,4.7256505855790465,6.66478668212892,27.030062746875288,-39.20911605132834,4.229144848274352,11,2.1499862670898438,-4.540008544921875,-6.130008697509766,0.10999298095703125,9.610000610351562,3,0.08739821148015992,-1.3529344566614308,142.5,-1.1451982932982654,145.8800048828125,1.3625809790659076,149.85000610351562,0.08739821148015992 9269,2022-11-11,140.6300048828125,144.58999633789062,133.99000549316406,144.58999633789062,138400.0,-0.02143206239762485,4.353542281579211,4.829304601872011,46.4061456814864,62.93463513490727,5.254017955964542,2.0831403667937423,-1.2000709791268207,0.38712966019281225,12.419833249529134,10.599990844726562,6.248161465269618,-2.8129966735839957,-10.68017681395412,5.054183466786128,-6.746586743769058,1.1205933966010662,9.376996484375013,40.120871826077334,-20.945280470695337,3.9335900701850592,11,1.6349945068359375,-1.4600067138671875,-3.9450035095214844,3.0849990844726562,11.149993896484375,4,0.10836940699159148,-1.2959105028376579,143.7100067138672,-1.3529344566614308,142.5,-1.1451982932982654,145.8800048828125,0.10836940699159148 9270,2022-11-14,137.97000122070312,141.3699951171875,136.57000732421878,140.32000732421878,101100.0,-0.018914908410377795,1.1573067612143861,0.5934371652499667,43.125804314515,59.95545421384163,7.155232995744399,4.900681414016532,1.2791975447505024,3.111439703975293,12.799193132112496,4.799987792968722,5.3425905527718385,-5.413500213623053,-13.433584770027494,2.606584342781389,-9.423542491825259,-1.403457935420846,11.075980394042972,24.62870410675117,-33.99553444412608,4.010042278202215,11,4.2949981689453125,2.2199935913085938,-2.1500015258789062,5.56500244140625,16.3699951171875,0,0.13879824401719887,4.353542281579211,140.6300048828125,-1.2959105028376579,143.7100067138672,-1.3529344566614308,142.5,0.13879824401719887 9271,2022-11-15,151.5500030517578,155.49000549316406,142.89999389648438,151.0,163400.0,0.09842720671815819,1.9869513040550693,-0.23404324394519554,59.19981372857328,59.520360858865104,-6.286328664461735,-8.12810703792934,-12.203026588696702,-10.384991648839161,14.061962576477733,17.520004272460938,4.381489126198858,7.5520011901855355,-1.0032627009262,16.10726508129727,3.2743692446296677,11.829633135741403,-17.55999755859375,81.67440724927324,24.060159640683224,4.277631945555875,11,-6.80999755859375,-8.069999694824219,-16.122501373291016,-8.014999389648438,1.649993896484375,1,0.0296271207123735,1.1573067612143861,137.97000122070312,4.353542281579211,140.6300048828125,-1.2959105028376579,143.7100067138672,0.0296271207123735 9272,2022-11-16,156.0800018310547,156.1300048828125,151.75999450683594,152.27999877929688,103400.0,0.0298911163845359,1.2410257012179615,6.909058121792204,61.45054359837003,58.74968617674849,-10.169115868725896,-11.821330802584981,-16.676662083528356,-14.800717011775447,14.741513942916454,4.5800018310546875,3.7863042415148698,11.165999603271473,1.5639667016513386,20.768032504891607,6.364983152461406,15.96701605408154,-21.659996337890618,99.77415061817395,43.814782362572096,4.8010164508100726,11,-11.019996643066406,-12.279998779296875,-20.96750259399414,-12.544998168945312,-2.6800079345703125,2,-0.018516141438649214,1.9869513040550693,151.5500030517578,1.1573067612143861,137.97000122070312,4.353542281579211,140.6300048828125,-0.018516141438649214 9273,2022-11-17,156.58999633789062,157.3000030517578,154.08999633789062,154.6699981689453,66400.0,0.0032675198670741867,-1.0844187048862775,0.505262270265061,58.327384860341695,57.88579445586844,-10.007013114879015,-11.286786955704201,-17.09548040452262,-15.175706411671172,15.515414451978224,3.2100067138671875,3.4366543617723266,10.645494079589838,0.6642571526251686,20.626731006554508,5.654875616107489,15.636112543072187,-21.301590869140625,96.95406783255784,44.45266356545475,4.990618463482337,11,-10.944992065429688,-11.409996032714844,-21.874996185302734,-13.05499267578125,-4.5,3,-0.030653318628351856,1.2410257012179615,156.0800018310547,1.9869513040550693,151.5500030517578,1.1573067612143861,137.97000122070312,-0.030653318628351856 9274,2022-11-18,156.32000732421875,159.49000549316406,153.42999267578125,157.94000244140625,65900.0,-0.0017241779167634919,1.5678013771700126,-0.8437482615295361,60.78238034846254,56.90562828568736,-9.241526181223207,-10.141963790159082,-16.840023195034263,-14.771390660462913,16.55801028449156,6.0600128173828125,3.477431655058524,9.490004730224598,-0.8860116879322106,19.866021148381407,4.3019965211461795,14.678012939303017,-19.71090600048828,86.1692913516878,34.833851063178,5.188008209078405,11,-9.580001831054688,-9.580001831054688,-20.960006713867188,-12.785003662109375,-5.540008544921875,4,-0.019191401352597115,-1.0844187048862775,156.58999633789062,1.2410257012179615,156.0800018310547,1.9869513040550693,151.5500030517578,-0.019191401352597115 9275,2022-11-21,159.58999633789062,159.75,155.91000366210938,156.77000427246094,93000.0,0.02091855719331992,1.4458580154823284,-1.7407410895938513,65.45882836153936,57.093046054640816,-12.275502282296003,-12.733798983238842,-20.097484642169235,-17.906314166786473,17.793207970916747,3.839996337890625,3.453980489653617,11.914994049072277,0.2820960188022923,23.54789207934226,6.098545033937285,17.73144306420727,-21.15042268060546,99.05042371423242,46.78321306086828,5.816449015134994,11,-12.719993591308594,-12.719993591308594,-23.954998016357422,-16.05499267578125,-7.649993896484375,0,-0.048937889202391505,1.5678013771700126,156.32000732421875,-1.0844187048862775,156.58999633789062,1.2410257012179615,156.0800018310547,-0.048937889202391505 9276,2022-11-22,161.3800048828125,161.80999755859375,156.08999633789062,159.17999267578125,88400.0,0.01121629541949476,2.738565872145208,0.7801483677919604,68.9085403052894,58.02854311695814,-13.00302258931464,-13.717295391360778,-21.717541005073087,-19.575024472060676,18.608771800606018,5.720001220703125,3.520263162937738,12.746502685546886,-0.08747345301779319,25.580478824111566,6.329514616264561,19.163490754829212,-20.80938859125584,95.72146721183292,38.04891454840296,6.416988069282334,11,-13.480003356933594,-13.480003356933594,-25.717506408691406,-17.845001220703125,-11.669998168945312,1,-0.04362379682683759,1.4458580154823284,159.58999633789062,1.5678013771700126,156.32000732421875,-1.0844187048862775,156.58999633789062,-0.04362379682683759 9277,2022-11-23,160.41000366210938,161.35000610351562,157.7100067138672,161.0399932861328,104200.0,-0.006010665456402164,4.823927930567254,-0.2863573311138854,67.04232242360607,58.966862624687096,-10.309466925784022,-12.044012455824884,-20.565367701784112,-18.51160580591454,19.213109708215647,3.6699981689453125,3.1983859364366083,10.938001251220697,-2.6891098535377864,24.56511235597918,4.124445698841441,17.751556803599954,-17.290661618508267,83.2936386546053,22.326168057337327,6.813555552379242,11,-12.510002136230469,-12.510002136230469,-24.922504425048828,-16.875,-8.930007934570312,2,-0.04494736331441318,2.738565872145208,161.3800048828125,1.4458580154823284,159.58999633789062,1.5678013771700126,156.32000732421875,-0.04494736331441318 9278,2022-11-25,161.91000366210938,163.7100067138672,159.99000549316406,160.8000030517578,37500.0,0.00935103775173296,-1.725279884636667,-1.7619347494368687,67.14056035199133,61.27068647696541,-10.008836481371077,-12.926954524023301,-21.794954559520136,-19.867482095766945,19.738216243018524,3.720001220703125,3.397354108709578,11.625501251220697,-2.9494279204514555,26.20043042289285,4.338036665384635,18.91296583705676,-16.547782956709142,82.49026659799232,20.367622499928018,7.287464585836073,11,-11.769996643066406,-13.05999755859375,-26.677501678466797,-18.375,-10.69000244140625,4,-0.05256012335954596,4.823927930567254,160.41000366210938,2.738565872145208,161.3800048828125,1.4458580154823284,159.58999633789062,-0.05256012335954596 9279,2022-11-28,162.9600067138672,163.97000122070312,159.88999938964844,161.89999389648438,73000.0,0.006485103007897397,1.649350263313038,0.9549659770430957,65.69308028416341,63.77816158470412,-8.446458110613207,-13.62154908279615,-22.528076278507456,-20.746791602521967,19.7718874037645,4.0800018310546875,4.061424848661289,12.00650405883789,-3.6224604382349526,27.635468555910734,4.192021810301469,19.820986307374312,-15.029095967281592,87.46904698799742,27.80601188220421,7.814482248536424,11,-9.525009155273438,-13.980003356933594,-27.63250732421875,-19.425003051757812,-13.360000610351562,0,-0.06670354644169008,-1.725279884636667,161.91000366210938,4.823927930567254,160.41000366210938,2.738565872145208,161.3800048828125,-0.06670354644169008 9280,2022-11-29,159.63999938964844,163.3000030517578,146.52999877929688,162.88999938964844,73200.0,-0.02037314179820926,7.24077351048993,-3.066000662165858,66.73150660836762,64.61501634912571,-1.932526986535521,-9.859579938330853,-18.998024711216374,-17.22863602300103,18.755480452392746,16.770004272460938,4.751870173999578,8.084996795654291,-7.923531849102034,24.093525440410616,0.08073247327612876,16.089261118032454,4.3300018310546875,75.17201132509965,12.420839107410679,8.004264322378166,11,-4.3899993896484375,-10.659996032714844,-23.904998779296875,-16.104995727539062,-7.0,1,-0.05549987875360807,1.649350263313038,162.9600067138672,-1.725279884636667,161.91000366210938,4.823927930567254,160.41000366210938,-0.05549987875360807 9281,2022-11-30,164.02000427246094,164.3000030517578,159.11000061035156,160.10000610351562,82800.0,0.02743676333975542,1.3169675852602682,-1.2061532827524037,75.54605765806627,66.18118457798086,-4.869748004306899,-13.550536121372488,-23.06472446664725,-21.374069931266888,17.96633743291739,5.19000244140625,6.365645724814044,11.586501312255848,-5.154099355077307,28.327101979589003,3.2162009785892565,19.95680164592244,-17.490005493164062,98.42431788420669,26.91280943002826,8.370300333666583,11,-8.605003356933594,-14.875,-27.857501983642578,-20.485000610351562,-14.410003662109375,2,-0.07364956417747714,7.24077351048993,159.63999938964844,1.649350263313038,162.9600067138672,-1.725279884636667,161.91000366210938,-0.07364956417747714 9282,2022-12-01,163.6199951171875,165.89999389648438,162.00999450683594,163.9499969482422,62600.0,-0.0024387827390186523,-1.1915470679509828,-0.08418417989809304,74.0982597746162,67.93350401290024,-3.674082608001271,-12.326251876744578,-22.37023090212881,-20.747258414891917,17.821484313458626,3.8899993896484375,8.51231489630922,10.26199264526366,-6.819109017150453,27.343094307677774,1.7214418140566181,18.802543476470703,-17.089996337890625,88.22922377882392,10.632949218786038,8.540550831207051,12,-7.404998779296875,-13.674995422363281,-25.854991912841797,-20.084991455078125,-13.75,3,-0.08501398862258691,1.3169675852602682,164.02000427246094,7.24077351048993,159.63999938964844,1.649350263313038,162.9600067138672,-0.08501398862258691 9283,2022-12-02,163.82000732421875,165.16000366210938,162.10000610351562,162.86000061035156,49500.0,0.0012224190991327877,-1.4677442179549496,-2.909095112590743,80.17172579460404,70.08787572913819,-3.062745020349354,-11.689835220947487,-22.23996048030972,-20.708699671675618,18.25633547013703,3.05999755859375,9.054067324132802,9.55050430297851,-7.729688938577368,26.830697544534388,0.9104076822005709,18.19060092375645,-16.515208740234385,89.26181158187283,6.6390797846791685,8.640096620777943,12,-7.605010986328125,-13.875007629394531,-24.870006561279297,-20.285003662109375,-11.430007934570312,4,-0.07532664537279243,-1.1915470679509828,163.6199951171875,1.3169675852602682,164.02000427246094,7.24077351048993,159.63999938964844,-0.07532664537279243 9284,2022-12-05,159.39999389648438,163.1300048828125,158.42999267578125,163.1300048828125,74000.0,-0.02698091338127373,1.5201063612190633,-3.885400937773186,76.66082993468986,71.33254257059936,2.0563579570040247,-6.629986885559191,-17.4523315504521,-16.075311416625254,17.965193920728005,5.3900146484375,9.05004798373426,4.508491516113281,-12.55812507583991,21.575108108066473,-4.0248167798633006,13.041799812089863,-11.351387500000016,66.44294456103202,-22.54423480398161,8.533308295976594,12,-3.18499755859375,-9.454994201660156,-19.879993438720703,-15.864990234375,-6.970001220703125,0,-0.05131739641780286,-1.4677442179549496,163.82000732421875,-1.1915470679509828,163.6199951171875,1.3169675852602682,164.02000427246094,-0.05131739641780286 9285,2022-12-06,158.0800018310547,159.41000366210938,156.89999389648438,158.6699981689453,63600.0,-0.00828100449167457,1.4251216275984078,0.15817549601145428,61.689927240822065,70.53047445232521,3.508598721150406,-4.9137407243357245,-15.794082318833688,-14.587371861761596,17.307393309188274,2.510009765625,9.213694483733462,2.7769996643066293,-14.174279508435689,19.728278837048947,-5.69863992206453,11.252639250677788,-9.317339934570327,13.111199273003471,-73.62842663634905,8.475639586371164,12,-1.8650054931640625,-8.135002136230469,-17.295001983642578,-14.544998168945312,-3.589996337890625,1,-0.05364369704778926,1.5201063612190633,159.39999389648438,-1.4677442179549496,163.82000732421875,-1.1915470679509828,163.6199951171875,-0.05364369704778926 9286,2022-12-07,157.1300048828125,158.9499969482422,157.1199951171875,158.8699951171875,58100.0,-0.006009596009857621,-1.0795359966708282,2.9491542957637202,52.1560618697922,68.87644550190144,4.238005720374815,-3.244031049581565,-14.413501560756998,-13.427420935042505,16.913709404534867,1.8300018310546875,9.29659669214476,1.2645027160644418,-15.106908808294804,17.635914240423688,-6.921203046115181,9.450208478244065,-7.681849706328137,2.555677625868056,-79.1257258933703,8.185705762179625,12,-0.915008544921875,-7.185005187988281,-16.295001983642578,-14.230003356933594,-2.910003662109375,2,-0.02857509930399804,1.4251216275984078,158.0800018310547,1.5201063612190633,159.39999389648438,-1.4677442179549496,163.82000732421875,-0.02857509930399804 9287,2022-12-08,160.13999938964844,161.14999389648438,155.8000030517578,156.42999267578125,74500.0,0.01915607721822954,-1.1529199018768057,-2.132199733408166,56.6108011681915,67.70647225925701,1.3250237429824665,-5.127616922270988,-17.024172568400587,-16.245988473628444,17.322080315748877,5.3499908447265625,8.943343682436051,3.3924972534179574,-11.805743621869937,18.59073812870585,-4.206623184225975,10.99161769106189,-10.033770664364084,46.36747921886742,-32.0030575487935,7.599120437643943,12,-3.9250030517578125,-10.194999694824219,-19.269996643066406,-17.665000915527344,-11.729995727539062,3,-0.06575495703403589,-1.0795359966708282,157.1300048828125,1.4251216275984078,158.0800018310547,1.5201063612190633,159.39999389648438,-0.06575495703403589 9288,2022-12-09,156.27000427246094,161.1199951171875,155.83999633789062,160.4199981689453,140000.0,-0.024166324041073106,-1.1077798352906778,-1.1185947133121383,49.91789325672376,65.95367370065262,4.817457881101518,-0.28291748210074275,-12.6216964659626,-12.206244633970726,17.454365340051698,5.279998779296875,8.145171955665887,-1.1054977416992244,-15.019141461964097,12.808145978565648,-8.06231960183166,5.851324118433212,-5.532024940328597,6.412020508806589,-68.04024505834342,6.956821860132434,12,-0.0550079345703125,-6.325004577636719,-15.302501678466797,-14.575004577636719,-8.980010986328125,4,-0.04095481525753886,-1.1529199018768057,160.13999938964844,-1.0795359966708282,157.1300048828125,1.4251216275984078,158.0800018310547,-0.04095481525753886 9289,2022-12-12,155.8699951171875,158.00999450683594,154.82000732421875,156.6199951171875,63400.0,-0.0025597308782049355,-1.2386066732342484,0.18072315736063005,43.255992024281234,63.34528319130968,4.588515668224488,1.3885667211089299,-11.622591107309688,-11.613138744310277,17.577574907335524,3.1899871826171875,7.458248498243734,-2.2675064086914176,-13.782183991328367,9.247171173945532,-8.024845200009906,3.489832382627071,-4.52553520248108,16.587520067881265,-52.49144389867245,5.757338791318476,12,4.4900054931640625,-5.924995422363281,-14.279991149902344,-14.259994506835938,-11.6199951171875,0,-0.022326270844640117,-1.1077798352906778,156.27000427246094,-1.1529199018768057,160.13999938964844,-1.0795359966708282,157.1300048828125,-0.022326270844640117 9290,2022-12-13,157.1199951171875,158.9499969482422,156.5500030517578,158.66000366210938,124800.0,0.008019503683567963,1.2641504001842574,2.0533447265625,42.12277438694066,59.631585050073504,3.289373913415176,1.735791127690817,-12.262736689358803,-12.648039197012338,17.637363749720002,3.0800018310546875,6.638388034470324,-1.975006103515625,-8.556690204478059,4.606677997446809,-5.265848153996842,1.315835946965592,-5.19331384320995,36.334797344531175,-28.160656646671605,3.2908420504812184,12,3.2400054931640625,-7.174995422363281,-14.90249252319336,-15.509994506835938,-12.519989013671875,1,-0.029849812800135544,-1.2386066732342484,155.8699951171875,-1.1077798352906778,156.27000427246094,-1.1529199018768057,160.13999938964844,-0.029849812800135544 9291,2022-12-14,156.0399932861328,159.1999969482422,155.4600067138672,157.3800048828125,77400.0,-0.006873738955052611,-1.9920104492825275,0.8701325723797634,41.952110515060646,56.059790687900666,3.4848379692654703,3.3406982949611574,-10.602515107381862,-11.350328070305864,16.910406138634293,3.739990234375,5.771174886050602,-3.279507446289074,-9.031601108485944,2.4725862159077963,-6.155554277387523,-0.4034606151906246,-3.5543795072549926,19.273120850829955,-41.074627551682354,2.8760468310984377,12,3.95001220703125,-6.094993591308594,-13.477497100830078,-14.42999267578125,-5.8899993896484375,2,-0.009933272620221922,1.2641504001842574,157.1199951171875,-1.2386066732342484,155.8699951171875,-1.1077798352906778,156.27000427246094,-0.009933272620221922 9292,2022-12-15,153.19000244140625,155.82000732421875,151.82000732421875,154.5500030517578,90200.0,-0.018264489665162253,1.0512772358964126,1.0149170452863276,34.70176862560754,51.00757322467883,5.25205554290207,6.285328472741298,-7.196037872716062,-8.317108779566865,16.3055152411992,4.2199859619140625,4.989493704209053,-5.984998321533197,-12.205847027597088,0.23585038453069274,-9.095422674565157,-2.874573968501238,12.709991455078125,14.73114962821009,-41.04704594753007,3.1104243530319495,12,4.285003662109375,-3.2450027465820312,-10.260005950927734,-11.680000305175781,-1.260009765625,3,0.006723668404476024,-1.9920104492825275,156.0399932861328,1.2641504001842574,157.1199951171875,-1.2386066732342484,155.8699951171875,0.006723668404476024 9293,2022-12-16,151.7899932861328,153.3699951171875,150.77000427246094,151.3300018310547,400600.0,-0.009139037358583013,-2.291155621656076,-0.33822885929383256,30.64124913524823,45.89428646918531,5.326264024181228,7.7021907338872495,-5.171801689871643,-6.747656571238593,15.570300679680841,2.5999908447265625,3.283539156754159,-7.145007324218739,-14.11145532880505,-0.1785593196324271,-10.628231326511894,-3.661783321925583,13.828400878906251,12.099524316340494,-38.031265253159155,3.4832240022931518,12,4.170005798339844,-1.8449935913085938,-8.999996185302734,-10.539993286132812,-1.3600006103515625,4,-0.022267539189174124,1.0512772358964126,153.19000244140625,-1.9920104492825275,156.0399932861328,1.2641504001842574,157.1199951171875,-0.022267539189174124 9294,2022-12-19,153.32000732421875,154.72999572753906,152.3000030517578,152.99000549316406,66000.0,0.010079808325716089,-1.8420855381155916,0.7174086114244013,38.322280221065995,43.29788124476798,3.1772253823647816,6.256683896475181,-6.085625001460414,-8.10543437052209,14.378647230351927,2.94000244140625,1.6267836093704204,-5.464993286132824,-12.78855438812866,1.8585678158630117,-9.126773837130742,-1.803212735134906,11.704451245117184,30.249172802768665,-16.02362961020656,3.661780550997924,12,2.6399917602539062,-3.3750076293945312,-10.805011749267578,-12.135002136230469,-3.6800079345703125,0,-0.03932959659553459,-2.291155621656076,151.7899932861328,1.0512772358964126,153.19000244140625,-1.9920104492825275,156.0399932861328,-0.03932959659553459 9295,2022-12-20,151.77999877929688,154.27999877929688,151.55999755859375,153.0,70000.0,-0.010044406935523331,-2.2771026748782055,-3.6969528829703613,24.731664445893458,40.25072597544589,4.167897684259174,7.569688708646652,-4.041646380104197,-6.372293747363784,13.137708982114377,2.720001220703125,-0.4128948094865166,-6.614501953125,-14.563501608270286,1.3344977020202862,-10.589001780697629,-2.640002125552371,12.67428161816406,11.980965413381409,-26.550968281450455,3.9744998275726378,12,4.180000305175781,-0.5449981689453125,-11.0625,-12.174995422363281,-2.660003662109375,1,-0.04961127183988345,-1.8420855381155916,153.32000732421875,-2.291155621656076,151.7899932861328,1.0512772358964126,153.19000244140625,-0.04961127183988345 9296,2022-12-21,154.33999633789062,155.0800018310547,152.2100067138672,152.58999633789062,75500.0,0.016866501378197007,-1.2868676061132929,-1.4344247942566977,32.410943278795855,37.56185287662415,1.3080758391683105,4.695995016065808,-6.067529372562035,-8.745624396138055,11.477467068626096,3.3000030517578125,-2.067208830868907,-3.7025039672851676,-11.718067953034051,4.313060018463716,-7.710285960159609,0.3052780255892742,9.566913014570304,70.69286946642616,36.85909006852269,4.007781992874446,12,1.6050033569335938,0.05999755859375,-13.112499237060547,-15.169998168945312,-11.039993286132812,2,-0.0631073633891478,-2.2771026748782055,151.77999877929688,-1.8420855381155916,153.32000732421875,-2.291155621656076,151.7899932861328,-0.0631073633891478 9297,2022-12-22,153.1999969482422,154.5,151.85000610351562,153.1199951171875,53000.0,-0.007386286229738359,-1.022911655591341,0.04571533203125,30.563686681244036,35.41138547934863,1.5199477052012185,5.552840334236151,-4.435624731308167,-7.387765973545243,9.75421557307401,2.649993896484375,-2.8000328010772364,-4.482003021240246,-12.695337113426547,3.731331070946055,-8.588670067333396,-0.37533597514709527,10.181436201018755,56.3803724421157,28.336861370870317,4.106667046093151,12,1.785003662109375,3.0149993896484375,-9.08999252319336,-11.55499267578125,-14.30999755859375,3,-0.01990863650466157,-1.2868676061132929,154.33999633789062,-2.2771026748782055,151.77999877929688,-1.8420855381155916,153.32000732421875,-0.01990863650466157 9298,2022-12-23,153.39999389648438,156.17999267578125,152.77000427246094,153.83999633789062,75700.0,0.0013054631346354206,-3.0117942734045418,-5.499904634751097,37.012990444433576,34.717718637143335,0.9722713617177305,4.935659524141613,-4.2328001718533415,-7.402614836817122,7.463991459113252,3.4099884033203125,-3.1587773834175437,-3.8565055847167855,-12.029221654480807,4.316210485047236,-7.942863619598796,0.22985245016522526,9.476982097704564,39.82680265278622,15.953157229102516,4.086358034882009,12,1.5850067138671875,2.81500244140625,-8.969989776611328,-11.434989929199219,-12.529998779296875,4,-0.009582798430194828,-1.022911655591341,153.1999969482422,-1.2868676061132929,154.33999633789062,-2.2771026748782055,151.77999877929688,-0.009582798430194828 9299,2022-12-27,152.08999633789062,154.64999389648438,152.08999633789062,153.3699951171875,59000.0,-0.008539749743912917,-3.0,2.9090719933416564,37.02901150983957,34.1517449841321,1.8882588643643885,5.680806612451761,-2.465645739543106,-5.967974552032899,5.06977151896805,2.55999755859375,-3.982713888032606,-4.623002624511713,-12.643017344195243,3.3970120951718172,-8.633009984353464,-0.6129952646699621,10.302700787429188,11.471847174148547,-13.194632730966394,4.010007359841761,12,2.8950042724609375,4.125,-6.677494049072266,-9.539993286132812,-10.860000610351562,1,-0.010914614386743904,-3.0117942734045418,153.39999389648438,-1.022911655591341,153.1999969482422,-1.2868676061132929,154.33999633789062,-0.010914614386743904 9300,2022-12-28,150.77999877929688,153.0,150.77999877929688,152.85000610351562,52700.0,-0.008613305214916323,-1.144921126345275,1.6171947643230098,36.4605484051483,33.541571416364064,2.463404911235642,6.633083267321382,-0.8048706572352557,-4.560762951191862,5.60627920833034,2.220001220703125,-4.382647638215246,-5.490000152587896,-13.802719647112326,2.8227193419365335,-9.646359899850125,-1.3336404053256672,11.147790631908578,0.0,-26.328865125429594,4.156359747262216,12,2.6949996948242188,5.43499755859375,-4.0399932861328125,-7.1349945068359375,-8.459991455078125,2,-0.007560680454156921,-3.0,152.08999633789062,-3.0117942734045418,153.39999389648438,-1.022911655591341,153.1999969482422,-0.007560680454156921 9301,2022-12-29,151.94000244140625,152.66000366210938,150.16000366210938,151.22999572753906,85600.0,0.007693352377640794,1.3255714924451574,-0.3429971988795518,31.01854435534858,33.13232427522418,0.7382959808797693,4.766030688757439,-1.5966086760310816,-5.588676166091091,6.054225189859865,2.5,-4.528976012284488,-3.725996398925787,-11.398519695403905,3.9465268975523315,-7.562258047164846,0.1102652493132723,9.541475564249424,29.56813999584311,5.535505777677244,3.8362616482390623,12,1.2299957275390625,4.274993896484375,-5.069999694824219,-8.165000915527344,-8.089996337890625,3,-0.018560005784561295,-1.144921126345275,150.77999877929688,-3.0,152.08999633789062,-3.0117942734045418,153.39999389648438,-0.018560005784561295 9302,2022-12-30,149.7100067138672,152.22999572753906,148.0,151.0500030517578,92400.0,-0.014676817768243922,1.286495492448924,-1.8873009391588405,33.56715847412278,33.45742531287691,2.707460119950781,6.219363165164481,1.0316896710855588,-3.2677556219924213,6.4255322287061585,4.2299957275390625,-4.8248954277878795,-5.260492706298834,-12.400514257357202,1.879528844759534,-8.830503481828032,-1.6904819307696357,11.092182831175705,20.904746271106767,-5.135494140253616,3.570010775529191,12,2.3799896240234375,6.5049896240234375,-1.8100051879882812,-4.905006408691406,-7.920013427734375,4,-0.04281613368944992,1.3255714924451574,151.94000244140625,-1.144921126345275,150.77999877929688,-3.0,152.08999633789062,-0.04281613368944992 9303,2023-01-03,151.47999572753906,151.9199981689453,147.0800018310547,150.13999938964844,91200.0,0.011822783610281773,3.3603546635507593,-1.0,39.70933189687549,33.61154216574463,0.9933331859386385,3.6654182184645094,-0.25383369863945404,-4.96163061938438,6.884150558203363,4.839996337890625,-5.03096924946388,-2.8735031127929744,-8.827901635327748,3.0808954097417995,-5.850702374060376,0.10369614847442676,8.298018653900385,58.12415466824697,29.61224866693474,2.977199261267393,1,0.15000152587890625,4.7350006103515625,-3.5799942016601562,-6.674995422363281,-10.649993896484375,1,-0.08311326045015044,1.286495492448924,149.7100067138672,1.3255714924451574,151.94000244140625,-1.144921126345275,150.77999877929688,-0.08311326045015044 9304,2023-01-04,151.22000122070312,153.08999633789062,150.24000549316406,151.52000427246094,53100.0,-0.001716361989497095,-1.5221219220719595,-0.22388348630121388,35.49657089786811,34.8076428826307,1.032716311259179,3.458485094264404,0.4128080354509507,-4.640471979733263,7.5211245802610796,2.8499908447265625,-4.776906759020562,-2.7244979858398324,-8.333075521162243,2.8840795494825784,-5.528786753501038,0.079790781821373,7.288211905697835,68.88524415354266,39.65422333547249,2.804288767661206,1,0.40999603271484375,4.9949951171875,-1.7249946594238281,-5.464996337890625,-10.57000732421875,2,-0.06844336741149715,3.3603546635507593,151.47999572753906,1.286495492448924,149.7100067138672,1.3255714924451574,151.94000244140625,-0.06844336741149715 9305,2023-01-05,149.60000610351562,153.0,148.69000244140625,150.32000732421875,61400.0,-0.010712836292225303,-2.393687448186373,2.3999796551548753,34.5785670908388,35.048489972857695,2.58254142646706,4.648961037071757,2.2974793028983527,-3.0358127702434388,8.045256565871295,4.30999755859375,-4.296383705140613,-3.9204933166503793,-9.494746088743398,1.6537594554426391,-6.7076197026968885,-1.13336693060387,7.765385893350697,41.930225886140384,10.967039712564194,2.7871263860465034,1,2.0299911499023438,6.614990234375,1.6074943542480469,-3.7150039672851562,-6.0500030517578125,3,-0.05594926493642616,-1.5221219220719595,151.22000122070312,3.3603546635507593,151.47999572753906,1.286495492448924,149.7100067138672,-0.05594926493642616 9306,2023-01-06,152.63999938964844,153.32000732421875,149.85000610351562,150.89999389648438,57500.0,0.020320809907115267,1.2386950379744344,-2.416670198787776,48.69481903445938,37.06306023432606,-0.8090346255611962,1.323180714938161,-0.4215817321374402,-6.163994364824589,8.561452207779565,3.720001220703125,-4.149722982574076,-0.6559997558593693,-5.973936425314008,4.6619369135952695,-3.3149680905866887,2.00296857886795,3.696853590636721,89.10244653926567,53.769161405030346,2.6589683347273168,1,-1.0100021362304688,3.8499984741210938,-0.5249977111816406,-6.754997253417969,-11.970001220703153,4,-0.0676100111811816,-2.393687448186373,149.60000610351562,-1.5221219220719595,151.22000122070312,3.3603546635507593,151.47999572753906,-0.0676100111811816 9307,2023-01-09,149.61000061035156,152.49000549316406,149.39999389648438,152.13999938964844,64400.0,-0.01985062101292412,-1.0949144476858461,-1.454017696631677,45.19825014485779,37.97253353437319,1.853036256398184,3.7142832345688817,2.8546573844502348,-3.2964236872989545,9.575769182404292,3.2400054931640625,-3.585598123793659,-3.159498596191412,-7.644194012507285,1.3251968201244608,-5.401846304349334,-0.9171508880334898,5.80116725501054,40.54481654012153,2.178737458097359,2.2423477081579293,1,1.2549972534179688,6.879997253417969,2.670001983642578,-3.55999755859375,-8.850006103515625,0,-0.03850006338705547,1.2386950379744344,152.63999938964844,-2.393687448186373,149.60000610351562,-1.5221219220719595,151.22000122070312,-0.03850006338705547 9308,2023-01-10,149.8699951171875,151.05999755859375,148.8800048828125,150.02000427246094,114000.0,0.001737815024231315,-1.0469514510247795,0.05929218484252681,41.95049393563528,38.519364915017164,1.1618320030618179,3.1096662415706646,2.783880577766581,-3.721378661194194,10.686948556181308,2.17999267578125,-3.387921592820476,-2.579503631591791,-6.923644853238073,1.764637590054491,-4.751574242414932,-0.40743302076865007,4.708056144743864,25.485776055261145,-13.332551725210902,2.1720706108231433,1,0.33000946044921875,6.250007629394531,3.210002899169922,-3.0199966430664062,-10.229995727539062,1,-0.05391340558019442,-1.0949144476858461,149.61000061035156,1.2386950379744344,152.63999938964844,-2.393687448186373,149.60000610351562,-0.05391340558019442 9309,2023-01-11,152.38999938964844,152.5399932861328,149.32000732421875,150.6999969482422,57600.0,0.01681460168521709,2.2361826769721507,-11.26599532092361,51.361003473236465,40.17497103369362,-1.4652257014049326,0.33263630825024393,0.35990534267614294,-6.373565057922775,11.47122491573671,3.2199859619140625,-2.9648112853444104,0.11450042724609943,-3.9205603962408873,4.149561250733086,-1.9030299844974081,2.132030838989607,1.4382469291952589,79.91345672176962,36.14301915700372,2.0175304117435,1,-2.1899948120117188,2.7150039672851562,0.6899986267089844,-5.540000915527344,-9.8699951171875,2,-0.07585798021454027,-1.0469514510247795,149.8699951171875,-1.0949144476858461,149.61000061035156,1.2386950379744344,152.63999938964844,-0.07585798021454027 9310,2023-01-12,152.42999267578125,153.10000610351562,149.82000732421875,152.8800048828125,71400.0,0.00026244035890155004,6.370662460567823,-0.26627902777276174,45.198571853797596,41.7505296446324,-1.393047535432629,-0.08088257770583596,0.48189447403666463,-6.526411917474263,12.4314821182472,3.279998779296875,-2.841558330125906,0.38899383544921307,-2.9448223579057924,3.7228100288042185,-1.2779142612282897,2.055901932126716,0.7234291942835398,79.95463605746099,37.95429518556031,1.6669080966775067,1,-2.2299880981445312,1.6850051879882812,0.6500053405761719,-5.579994201660156,-8.599990844726562,3,-0.077281370762465,2.2361826769721507,152.38999938964844,-1.0469514510247795,149.8699951171875,-1.0949144476858461,149.61000061035156,-0.077281370762465 9311,2023-01-13,154.49000549316406,154.6699981689453,150.5,151.57000732421875,51500.0,0.013514484788859527,1.5426945854287137,-6.488708802387088,53.09949684778288,43.920789463927974,-3.412124279159798,-2.3852642261547317,-1.3514625638485143,-8.659385062022977,13.02946383286846,4.1699981689453125,-2.5686070108092736,2.526506042480463,-0.47098846751015344,5.52400055247108,1.027758787485169,4.025253297475757,-7.410003662109375,96.89131460286255,54.367321434306135,1.498747254995305,1,-3.6150054931640625,-0.37500762939453125,-1.4100074768066406,-7.640007019042969,-9.389999389648438,4,-0.07081365818121044,6.370662460567823,152.42999267578125,2.2361826769721507,152.38999938964844,-1.0469514510247795,149.8699951171875,-0.07081365818121044 9312,2023-01-17,154.22000122070312,157.08999633789062,153.66000366210938,153.94000244140625,68000.0,-0.0017477135274804878,-7.166684831970936,0.09589005304000209,51.96362148217979,45.28237719562845,-2.7212704756375956,-2.144065916536988,-0.8107130338937054,-8.41866641976685,12.818213167851475,3.42999267578125,-2.1623109856177507,2.2050018310546875,-0.9141434341319155,5.3241470962412905,0.645429198461386,3.764574463647989,-6.988199462890634,65.04265402843602,21.26135539533415,1.5595726325932968,1,-1.3300018310546875,-0.10500335693359375,-1.1400032043457031,-7.370002746582031,-9.600006103515625,1,-0.0878615156562379,1.5426945854287137,154.49000549316406,6.370662460567823,152.42999267578125,2.2361826769721507,152.38999938964844,-0.0878615156562379 9313,2023-01-18,148.41000366210938,154.4600067138672,147.6199951171875,154.25999450683594,84400.0,-0.03767343737910556,1.1887983671914863,-20.89291553133515,42.75020411206143,46.08833644164993,2.9138777264301723,3.5834534201360952,5.193270115415686,-2.713551341381276,12.800900107849625,6.8400115966796875,-1.8546961200743795,-3.4359962463378793,-6.94799729796145,0.07600480528569165,-5.191996772149679,-1.6799957205260796,8.67999267578125,8.342222207899766,-37.893226256853026,1.7560005258117921,1,3.9449920654296875,5.689994812011719,4.669994354248047,-1.5600051879882812,-4.660003662109375,2,-0.05154645216969678,-7.166684831970936,154.22000122070312,1.5426945854287137,154.49000549316406,6.370662460567823,152.42999267578125,-0.05154645216969678 9314,2023-01-19,147.2899932861328,152.52999877929688,146.55999755859375,148.41000366210938,92500.0,-0.007546731004242302,-3.627904638550298,0.1914550647521421,43.07263344783993,47.032121592427835,3.819446510789305,4.457063414867548,6.454084739934473,-1.7230857614050024,13.19020935962012,5.970001220703125,-1.5003030505101833,-4.254505920410168,-8.237460763824515,-0.27155107699582004,-6.245983342117341,-2.263028498702994,9.800003051757812,6.932533828724782,-43.286230654790614,1.9914774217071778,1,4.535003662109375,5.590003967285156,5.790004730224609,-0.43999481201171875,-3.769989013671875,3,-0.05193831383794767,1.1887983671914863,148.41000366210938,-7.166684831970936,154.22000122070312,1.5426945854287137,154.49000549316406,-0.05193831383794767 9315,2023-01-20,144.25,148.9600067138672,143.8800048828125,148.57000732421875,102100.0,-0.020639509978299553,-1.0079068308746366,3.85711366330159,35.796067546833314,45.5989269826916,6.728284107986525,7.27710436960723,9.509292793308163,1.1677315729695295,13.640425167155525,5.0800018310546875,-1.4877283911712311,-6.917999267578125,-12.061679675242289,-1.7743188599139614,-9.489839471410221,-4.346159063746029,12.418796386718753,2.8008732514756334,-47.96336632544042,2.571840203832086,1,6.2350006103515625,7.290000915527344,10.90250015258789,2.5999984741210938,-3.0399932861328125,4,-0.011993037972541143,-3.627904638550298,147.2899932861328,1.1887983671914863,148.41000366210938,-7.166684831970936,154.22000122070312,-0.011993037972541143 9316,2023-01-23,144.60000610351562,146.7899932861328,144.27999877929688,145.27000427246094,60300.0,0.002426385466312908,-2.832015188752868,0.15509190579126578,39.85707977279598,45.00546360801807,5.71931621823353,6.492882307542061,9.306866840193322,0.6724232871810614,14.316925507975137,2.5399932861328125,-1.3699347671224018,-6.08099365234375,-11.775062162602183,-0.3869251420853175,-8.928027907472966,-3.2339593972145337,11.30146279296875,5.450429117623277,-47.0629437673067,2.847034255129214,1,5.8849945068359375,6.939994812011719,10.552494049072266,2.2499923706054688,-4.0800018310546875,0,-0.005325063900133653,-1.0079068308746366,144.25,-3.627904638550298,147.2899932861328,1.1887983671914863,148.41000366210938,-0.005325063900133653 9317,2023-01-24,150.14999389648438,150.25999450683594,144.02999877929688,144.7100067138672,83900.0,0.038381656699209676,1.2014164283037638,-8.119406044318932,47.704517646637456,45.64479957590719,0.2838294804694499,0.7406538066778694,4.08095765440666,-4.933788920867357,14.585214649168481,6.2299957275390625,-0.959504086432645,-0.3785057067871094,-5.950578388981569,5.19356697540735,-3.164542047884339,2.4075306343101204,5.03018715917969,59.26264582741418,7.150875544480947,2.786036341097226,1,0.3350067138671875,0.3350067138671875,4.817508697509766,-3.2999954223632812,-6.9799957275390625,1,-0.033632953701285384,-2.832015188752868,144.60000610351562,-1.0079068308746366,144.25,-3.627904638550298,147.2899932861328,-0.033632953701285384 9318,2023-01-25,151.92999267578125,152.14999389648438,148.33999633789062,149.49000549316406,118000.0,0.011854804206812286,1.6458411702685662,0.44852811242163726,51.16430252948665,45.62294391549055,-1.3111055568497534,-1.217544567514551,2.61339492149159,-6.735642765074033,15.12573364546181,3.80999755859375,-1.096118226377115,1.4749931335449276,-3.9750407545441817,6.925027021634037,-1.2500238104996129,4.200010077589468,2.5721778095117145,93.06350835970548,41.294149110441836,2.725016944044554,1,-1.4449920654296875,-1.4449920654296875,1.7800102233886719,-5.079994201660156,-8.289993286132812,2,-0.048114249397703146,1.2014164283037638,150.14999389648438,-2.832015188752868,144.60000610351562,-1.0079068308746366,144.25,-0.048114249397703146 9319,2023-01-26,150.42999267578125,152.86000061035156,149.60000610351562,151.6699981689453,68300.0,-0.009872968290079553,-1.2482886352754232,-0.5082016422045313,51.366458191815624,46.308264619714784,-0.13228156849197603,0.1599145277608045,4.514135447289675,-5.246962192810628,15.47321858478542,3.2599945068359375,-0.9438881872699199,0.05799331665039631,-5.337487438963052,5.453474072263845,-2.639747061156328,2.7557336944571205,3.4348478733628838,72.93976513687888,19.10270654921537,2.6977403778067264,1,0.0550079345703125,0.0550079345703125,2.5225067138671875,-3.5799942016601562,-10.239990234375028,3,-0.04440598950355934,1.6458411702685662,151.92999267578125,1.2014164283037638,150.14999389648438,-2.832015188752868,144.60000610351562,-0.04440598950355934 9320,2023-01-27,149.63999938964844,150.1999969482422,147.6999969482422,149.75999450683594,52100.0,-0.005251567669989021,4.0,0.09676982710884144,44.665717423673485,45.37117801703595,0.24622484749951923,0.906605002136331,5.789704857926665,-4.420305384388399,15.697513077001188,2.7299957275390625,-0.7407532654011675,-0.6750000000000114,-6.0764158041245935,4.726415804124571,-3.3757079020623166,2.025707902062294,3.6257510195158034,63.53340257101038,13.572359949715896,2.700707902062295,1,0.845001220703125,0.845001220703125,3.3125,-2.7900009155273438,-9.910003662109375,4,-0.040898123109795015,-1.2482886352754232,150.42999267578125,1.6458411702685662,151.92999267578125,1.2014164283037638,150.14999389648438,-0.040898123109795015 9321,2023-01-30,149.1199951171875,150.7100067138672,146.91000366210938,148.6300048828125,73900.0,-0.0034750352484759217,1.070838772981648,-4.083418107833164,49.043331742510766,45.04670137929495,-0.08449957345098369,1.269602200854166,6.361463260057235,-3.8046559699808427,15.856713934862762,3.8000030517578125,-0.9988670567790336,-1.0540039062499886,-6.423947912632883,4.315940100132906,-3.73897590944145,1.6309680969414728,3.7400054931640625,57.644340683932306,6.224022342942241,2.6849720031914526,1,0.05001068115234375,1.3650054931640625,4.477504730224609,-2.2699966430664062,-7.1599884033203125,0,-0.05304445186645934,4.0,149.63999938964844,-1.2482886352754232,150.42999267578125,1.6458411702685662,151.92999267578125,-0.05304445186645934 9322,2023-01-31,143.3000030517578,150.4499969482422,133.27000427246094,145.02000427246094,354200.0,-0.03902891802575492,1.7313213058044108,-3.5102765321375187,39.46103232053543,44.68123784690317,4.496441428490613,6.940598514982298,12.02060995368322,2.030526997216782,16.33285538224553,17.17999267578125,-1.2805182431695243,-6.553495788574224,-12.74269764015969,-0.36429393698875856,-9.648096714366972,-3.4588948627814773,9.021197814941416,51.19959496825953,-3.356634759466374,3.09460092579274,1,-0.2350006103515625,1.8799972534179688,11.872493743896484,4.5699920654296875,-2.30999755859375,1,-0.019399851500999543,1.070838772981648,149.1199951171875,4.0,149.63999938964844,-1.2482886352754232,150.42999267578125,-0.019399851500999543 9323,2023-02-01,138.88999938964844,144.58999633789062,137.91999816894528,142.7899932861328,208300.0,-0.030774623644052146,-1.2842473806599828,2.2674367026844804,29.582575624705754,43.18234253322161,8.285307164594826,10.918844707228942,16.198766170332505,6.443963583619023,16.642057861089086,6.669998168945341,-2.0905895727796633,-10.333999633789062,-18.168900910835617,-2.4990983567425076,-14.251450272312326,-6.416548995265799,11.907105749511715,28.688086614479886,-21.724537415463253,3.917450638523275,2,4.1750030517578125,6.290000915527344,16.709999084472656,9.794998168945312,0.5700073242187784,2,0.030815744820399615,1.7313213058044108,143.3000030517578,1.070838772981648,149.1199951171875,4.0,149.63999938964844,0.030815744820399615 9324,2023-02-02,140.8699951171875,141.38999938964844,136.82000732421878,140.5,147500.0,0.014255855254087013,5.482241412895227,-0.09487069134160178,33.4857177734375,42.92563700284429,5.921582570030694,8.562710082961075,14.013854413117059,4.427215804730167,17.38025958231531,4.569992065429659,-2.898109595993219,-7.836503601074213,-16.445326441039555,0.7723192388911286,-12.140915021056884,-3.532092181091542,9.580001831054688,43.57792305511712,-2.9698667612420664,4.304411419982666,2,2.19500732421875,4.310005187988281,14.730003356933594,7.81500244140625,-0.6100006103515625,3,0.019663550567717625,-1.2842473806599828,138.88999938964844,1.7313213058044108,143.3000030517578,1.070838772981648,149.1199951171875,0.019663550567717625 9325,2023-02-03,141.22999572753906,141.44000244140625,139.3800048828125,140.85000610351562,138600.0,0.0025555520893720818,4.149974250891682,1.0270125371164631,30.09006812845614,41.84041348680653,5.686097595783565,7.95115795984475,13.343478439188402,4.026914226616469,17.815104147571038,2.05999755859375,-3.0452791911681913,-7.058002471923828,-16.276154856901115,2.160149913053459,-11.667078664412458,-2.4489262794351987,7.845601806640616,45.64214644935728,5.236824774421599,4.609076192488637,2,1.8350067138671875,3.9500045776367188,14.370002746582031,8.25,0.6999969482421875,4,-0.007363827215141949,5.482241412895227,140.8699951171875,-1.2842473806599828,138.88999938964844,1.7313213058044108,143.3000030517578,-0.007363827215141949 9326,2023-02-06,142.32000732421875,143.27000427246094,139.66999816894528,139.94999694824222,118100.0,0.007717989305774164,-1.4573353956077437,6.237039714090597,32.56155392811016,40.15786196252572,4.736779439724103,6.375217449648886,11.891652087040484,2.970071853926413,18.188280015366775,3.6000061035156534,-3.1184796733519136,-5.451991271972645,-14.798873358712456,3.894890814767166,-10.12543231534255,-0.7785502286027395,5.491142749023425,52.67757223503163,14.753015777700341,4.67344104336991,2,0.7449951171875,2.8599929809570312,12.52499008178711,7.624992370605469,0.6399993896484375,0,-0.018198506628652633,4.149974250891682,141.22999572753906,5.482241412895227,140.8699951171875,-1.2842473806599828,138.88999938964844,-0.018198506628652633 9327,2023-02-07,143.85000610351562,143.97999572753906,140.55999755859378,141.85000610351562,105200.0,0.010750412454739289,2.026574843022053,0.8438781619999972,42.35925248287732,39.17952306845802,2.479940029296415,4.628894560812,10.041428258115246,1.4923754616374367,18.406947596622913,3.419998168945284,-2.6631659026285774,-3.6339927673339787,-13.096660349428873,5.828674814760916,-8.365326558381412,1.0973410237134544,2.797852305664037,90.47630269395574,46.7934982474741,4.731333791047444,2,-0.785003662109375,1.3299942016601562,10.842491149902344,6.094993591308594,-0.3400115966796875,1,-0.01313868133094398,-1.4573353956077437,142.32000732421875,4.149974250891682,141.22999572753906,5.482241412895227,140.8699951171875,-0.01313868133094398 9328,2023-02-08,141.7899932861328,142.94000244140625,141.63999938964844,142.72000122070312,53400.0,-0.014320561209433702,-1.1138334429158034,-0.46500396728515625,41.06562667621126,38.03498623339087,3.297051515054818,6.379623168654376,11.702319268472195,3.6264544747332934,18.516958685821688,2.2100067138671875,-2.424211085321957,-5.290005493164074,-15.010188179725276,4.430177193397128,-10.150096836444675,-0.4299141498834729,3.787636792109339,69.41332418372794,20.210987870643777,4.860091343280606,2,0.20001220703125,3.3900070190429688,12.362503051757812,8.155006408691406,-0.9799957275390625,2,-0.005642061011698951,2.026574843022053,143.85000610351562,-1.4573353956077437,142.32000732421875,4.149974250891682,141.22999572753906,-0.005642061011698951 9329,2023-02-09,140.8300018310547,144.9199981689453,140.11000061035156,143.02999877929688,52800.0,-0.006770516260205084,-1.6428562445766315,2.3655679338463305,44.04181440312875,37.96566367555256,3.075498742831087,6.776603715925091,12.20995478935123,4.669892509310387,18.945900215251115,4.80999755859375,-2.881992432884573,-5.6719970703125,-15.437391908358592,4.093397767733592,-10.554694489335532,-0.7892996512894683,-7.55999755859375,26.173261831773026,-27.70477830285394,4.882697419023045,2,1.160003662109375,4.349998474121094,13.09249496459961,9.114997863769531,2.0399932861328125,3,-0.009728006102215137,-1.1138334429158034,141.7899932861328,2.026574843022053,143.85000610351562,-1.4573353956077437,142.32000732421875,-0.009728006102215137 9330,2023-02-10,140.64999389648438,141.60000610351562,139.96000671386722,140.38999938964844,67700.0,-0.001278193085492263,-1.928623005763119,-0.11817948522322946,43.0774406308464,37.30278688536763,2.0631265244779513,6.35463939228066,12.03321861652401,4.896103793834442,19.600091230795325,1.639999389648409,-3.6782251738371485,-5.26300506591798,-14.943592058283713,4.4175819264477525,-10.10329856210086,-0.4227115697350996,-7.1469897460937375,18.666585286458773,-39.62962394837166,4.8402934961828725,2,1.2100067138671875,4.530006408691406,13.272502899169922,9.295005798339844,4.420013427734375,4,-0.0027728361647528788,-1.6428562445766315,140.8300018310547,-1.1138334429158034,141.7899932861328,2.026574843022053,143.85000610351562,-0.0027728361647528788 9331,2023-02-13,143.5500030517578,144.05999755859375,140.30000305175778,140.36000061035156,67800.0,0.020618622688372,-1.271901679850986,12.269499383766654,37.24886841545146,37.056990895913856,-1.9110424321734172,2.7331388189539894,8.661606171092615,2.0834213614796226,20.564733867921515,3.759994506835966,-4.381452841678424,-1.815995788574213,-10.655797017926801,7.023805440778375,-6.235896403250507,2.603904826102081,-9.81865902099608,72.37908311747427,13.61832269103126,4.4199006146762985,2,-2.6800003051757812,1.6299972534179688,10.372493743896484,6.394996643066406,0.3000030517578125,0,-0.011285338499034792,-1.928623005763119,140.64999389648438,-1.6428562445766315,140.8300018310547,-1.1138334429158034,141.7899932861328,-0.011285338499034792 9332,2023-02-14,140.66999816894528,143.80999755859375,140.60000610351562,143.80999755859375,52600.0,-0.02006272951296373,1.0445809420603256,-0.9843250741414037,29.132721361096202,37.00700708884613,0.6220819377670068,4.79163192203859,11.03971388074902,5.024673472017668,21.935206570369107,3.209991455078125,-4.931410258968697,-4.018500518798845,-12.040232087318913,4.003231049721222,-8.029366303058879,-0.007634734538811472,-6.71488105541988,14.314368512695133,-38.45053277571147,4.010865784260036,2,0.20000457763674717,4.510002136230497,13.389999389648466,9.275001525878935,3.830001831054716,1,0.01627929604556888,-1.271901679850986,143.5500030517578,-1.928623005763119,140.64999389648438,-1.6428562445766315,140.8300018310547,0.01627929604556888 9333,2023-02-15,140.75999450683594,141.42999267578125,139.33000183105472,139.89999389648438,53400.0,0.0006397692405069044,-1.1000068665074967,-0.27388559793568706,31.091142689542735,36.74094319063559,0.9222213310337963,4.320652564772843,10.432070124796667,5.010641653989353,22.33109522347491,2.099990844726534,-5.672990945820658,-3.546003723144537,-11.550098152596263,4.458090706307189,-7.548050937870386,0.45604349158131186,-6.585579772202124,25.58128108400218,-23.614128152547075,4.002047214725857,2,1.3650054931640625,4.420005798339844,12.917503356933594,9.185005187988281,5.20001220703125,2,0.019536800989761627,1.0445809420603256,140.66999816894528,-1.271901679850986,143.5500030517578,-1.928623005763119,140.64999389648438,0.019536800989761627 9334,2023-02-16,139.63999938964844,141.25999450683594,138.97000122070312,140.00999450683594,69200.0,-0.007956771532362517,-1.6783681045098424,-0.43022657511399726,30.69499889241331,36.80815771996417,2.06673215993294,5.099603061349285,11.153222658551442,6.241416231433448,22.551087670809522,2.2899932861328125,-5.678992378370168,-4.283499145507818,-12.417281260807158,3.8502829697915217,-8.350390203157474,-0.21660808785816243,-5.2506729863283965,13.163038329865879,-32.80517151715983,4.066891057649667,2,2.3050003051757812,5.540000915527344,13.520004272460938,10.305000305175781,6.6399993896484375,3,0.008378674978940515,-1.1000068665074967,140.75999450683594,1.0445809420603256,140.66999816894528,-1.271901679850986,143.5500030517578,0.008378674978940515 9335,2023-02-17,142.52000427246094,142.6300048828125,138.28999328613278,140.44000244140622,55500.0,0.020624497961907018,2.7739181201197067,-5.621700758825547,38.322744160656676,37.448289968024895,-0.6828504322390359,2.1959324859670915,7.9421716306551104,3.4793645913254068,22.101663678737555,4.340011596679716,-4.83838304913283,-1.3169944763183707,-9.472922295350998,6.838933342714256,-5.394958385834684,2.7609694331979426,-7.920064433828401,73.31036142411746,27.628616159062318,4.077963909516307,2,-0.915008544921875,2.6599960327148438,10.132499694824219,7.424995422363281,6.649993896484375,4,0.0024557313656647928,-1.6783681045098424,139.63999938964844,-1.1000068665074967,140.75999450683594,1.0445809420603256,140.66999816894528,0.0024557313656647928 9336,2023-02-21,143.8300018310547,144.97000122070312,140.35000610351562,141.67999267578125,71700.0,0.009191674988231036,1.0857728407818823,1.0336573377837954,51.115785470053616,38.421238077711145,-1.9625088191932605,0.8698900733436119,6.340150685347282,2.343877194338887,21.388390146648483,4.6199951171875,-4.189322292185921,0.031503295898431816,-8.116524902170852,8.179531493967716,-4.042510803136224,4.105517394933088,-9.02366082581591,82.93416114449926,36.382695426851754,4.074014099034643,2,-2.2000045776367188,1.3499984741210938,8.327499389648438,6.114997863769531,2.0,1,0.008621327104066934,2.7739181201197067,142.52000427246094,-1.6783681045098424,139.63999938964844,-1.1000068665074967,140.75999450683594,0.008621327104066934 9337,2023-02-22,145.10000610351562,145.91000366210938,142.97000122070312,144.22000122070312,93100.0,0.008829898187394214,1.352001953125,0.4093028537362583,65.06549571740258,41.087890193399076,-3.3934067963573398,-0.8409614316466332,4.689823731724971,1.220336272241127,21.60042878809482,2.94000244140625,-3.3909421520186243,1.5540069580078182,-6.060819804974386,9.168833720990023,-2.253406423483284,5.36142033949892,-9.88711868965828,89.37012525406254,38.88360919554089,3.807413381491099,2,-3.0000076293945312,0.07999420166015625,7.394992828369141,4.844993591308594,1.1999969482421875,2,-0.008614748086972823,1.0857728407818823,143.8300018310547,2.7739181201197067,142.52000427246094,-1.6783681045098424,139.63999938964844,-0.008614748086972823 9338,2023-02-23,144.6199951171875,146.39999389648438,143.6300048828125,145.22999572753906,67200.0,-0.003308138980956943,-1.139003281547335,-0.6931786655569427,59.81159313827252,42.84008783063727,-2.7599857136586365,-0.9872958533766791,4.900853434730152,1.9296532353102407,22.289726708873047,2.769989013671875,-2.7324171958182717,1.4394958496093864,-5.107851594159399,7.986843293378172,-1.8341778722750064,4.713169571493779,-8.765280728435044,78.05180461978156,25.588803890362087,3.2736737218843985,2,-2.2750015258789062,-0.7549896240234375,8.882503509521484,5.325004577636719,3.600006103515625,3,-0.0008297270172791249,1.352001953125,145.10000610351562,1.0857728407818823,143.8300018310547,2.7739181201197067,142.52000427246094,-0.0008297270172791249 9339,2023-02-24,143.75,145.72000122070312,139.72999572753906,143.97999572753906,51200.0,-0.0060157318943520055,2.229107629792012,0.3770417990344448,56.42201585137563,44.32281841069608,-1.6005443619309858,-0.6781791773950943,5.499107501532819,3.0560817997858294,23.54142132177328,5.9900054931640625,-2.650763011186058,0.9035003662109489,-4.70025616351262,6.507256895934518,-1.8983778986508355,3.7053786310727332,-7.051663250628991,67.32436871703898,13.420309067939044,2.8018782648617795,2,-1.4050064086914062,-0.68499755859375,9.477497100830078,6.194999694824219,8.899993896484375,4,0.015373959748641308,-1.139003281547335,144.6199951171875,1.352001953125,145.10000610351562,1.0857728407818823,143.8300018310547,0.015373959748641308 9340,2023-02-27,143.52000427246094,145.24000549316406,142.7100067138672,143.36000061035156,69800.0,-0.0015999702785326475,-2.4657720365376976,-0.6956810190406687,53.1982818431226,46.09497545821509,-1.0288154545868338,-0.9804550258740505,5.408789495070323,3.5357933493204428,24.409888351033953,2.529998779296875,-2.356221753352031,0.9795043945312614,-3.645124568445567,5.60413335750809,-1.3328100869571529,3.2918188760196756,-6.04553495132086,56.821732913926226,2.6484135555314907,2.3123144814884133,2,-1.1750106811523438,-0.4550018310546875,8.83249282836914,6.424995422363281,9.360000610351562,0,0.01923073038373313,2.229107629792012,143.75,-1.139003281547335,144.6199951171875,1.352001953125,145.10000610351562,0.01923073038373313 9341,2023-02-28,141.2100067138672,143.52999877929688,141.2100067138672,142.9600067138672,81000.0,-0.01609530023569683,-1.6514195033482142,-10.937249666221629,43.24463619858268,47.66296599571359,1.021800118888848,0.7447452463194395,7.399843784716438,6.069919623555279,25.26430948861968,2.3199920654296875,-2.1580753705646885,-0.9349937438964844,-4.3973089289738425,2.5273214411808738,-2.6661513364351777,0.7961638486422089,-3.0214954266995733,22.189076351158135,-26.260617902982723,1.7311575925386833,2,1.1349868774414062,1.8549957275390625,9.802494049072266,8.734992980957031,11.039993286132812,1,0.05636988227900441,-2.4657720365376976,143.52000427246094,2.229107629792012,143.75,-1.139003281547335,144.6199951171875,0.05636988227900441 9342,2023-03-01,140.52000427246094,140.8000030517578,138.58999633789062,140.61000061035156,77400.0,-0.004886356551235038,8.40425946367119,0.051426478794642856,46.50526121314422,49.37564583166931,1.8866944855064673,1.2815017319300068,7.8481869292178885,6.981036447920587,24.120320080144882,2.6200103759765625,-1.9142500794401087,-1.4859962463378906,-4.976174572150001,2.0041820794742193,-3.2310854092439456,0.25909291656816436,5.8799896240234375,24.71201713048711,-20.21488136608753,1.7450891629060576,3,1.8249893188476562,2.5449981689453125,10.492496490478516,9.424995422363281,12.259994506835938,2,0.037788196677662755,-1.6514195033482142,141.2100067138672,-2.4657720365376976,143.52000427246094,2.229107629792012,143.75,0.037788196677662755 9343,2023-03-02,143.1699981689453,143.5800018310547,139.24000549316406,139.77999877929688,61800.0,0.018858481468205568,1.0617526920302855,-37.66819260766361,55.89122474349734,52.175226481789764,-0.43079171040608344,-1.0871432292262568,5.027477789916276,4.605737401138413,22.616466254087104,4.339996337890625,-1.6494647824197557,0.949997711181652,-2.248386603256023,4.148382025619327,-0.6491944460371997,2.5491898684005037,3.0737957763671773,64.23560581417247,16.236869126450735,1.599192157218841,3,-0.8250045776367188,-0.1049957275390625,7.31500244140625,6.775001525878906,9.449996948242188,3,0.021862156337523864,8.40425946367119,140.52000427246094,-1.6514195033482142,141.2100067138672,-2.4657720365376976,143.52000427246094,0.021862156337523864 9344,2023-03-03,143.63999938964844,143.89999389648438,141.17999267578125,142.6999969482422,55300.0,0.0032828192129226164,2.7260508768629417,0.27728690579609033,57.41936509835665,54.29707325264531,-0.30589096222587386,-1.411342660895798,4.339378531312292,4.396792290936418,20.863247403663127,2.720001220703125,-0.8437233501731498,1.2814987182617301,-1.9106341084824123,4.473631545005873,-0.3145676951103553,2.8775651316338156,2.450718603515611,75.9397909663504,23.229787753409724,1.5960664133720754,3,-1.1450042724609375,-0.5749969482421875,6.845001220703125,6.305000305175781,8.949996948242188,4,0.03188528161038651,1.0617526920302855,143.1699981689453,8.40425946367119,140.52000427246094,-1.6514195033482142,141.2100067138672,0.03188528161038651 9345,2023-03-06,140.19000244140622,143.33999633789062,138.80999755859378,142.83999633789062,105600.0,-0.024018358137718354,1.48219526266062,-2.819135121096063,41.88405530021853,53.27132545599697,3.105404024086596,2.0624906911471896,7.576338140572602,8.037423028219763,19.21247093051423,4.830001831054659,-0.18586723048076692,-2.116498565673851,-5.418042503874261,1.1850453725265595,-3.7672705347740703,-0.46572659657363147,5.7507011186523584,30.131955539718312,-19.260142462962733,1.6507719691002114,3,2.3049926757812784,1.800003051757841,10.294998168945341,9.754997253417997,12.039993286132841,0,0.0888793154867511,2.7260508768629417,143.63999938964844,1.0617526920302855,143.1699981689453,8.40425946367119,140.52000427246094,0.0888793154867511 9346,2023-03-07,139.72999572753906,140.36000061035156,138.24000549316406,139.67999267578122,88500.0,-0.0032813089796429606,2.2366020989365545,-0.01886911959464402,47.428877176756636,51.31170117370298,3.2661320451234133,2.4438065750412648,7.731040829511244,8.68237418928399,18.056273037358846,2.1199951171875,0.6052989951147651,-2.447004699707037,-5.943731073022036,1.0497216736079622,-4.195367886364551,-0.6986415130495232,6.063693688076171,26.324969738470287,-26.368053963886965,1.748363186657504,3,2.5900039672851562,2.260009765625,10.7550048828125,10.215003967285156,11.82000732421875,1,0.09411013781833044,1.48219526266062,140.19000244140622,2.7260508768629417,143.63999938964844,1.0617526920302855,143.1699981689453,0.09411013781833044 9347,2023-03-08,141.9600067138672,142.00999450683594,139.72000122070312,139.83999633789062,45500.0,0.01595942928872951,1.0630700602794714,42.39761977415961,52.93832374615729,50.54800457457907,0.6077867301645767,0.068451133254257,5.252095243503277,6.632353539318416,16.864246253620724,2.2899932861328125,1.056757751396276,-0.12249374389648438,-3.5298614950744422,3.2848740072814735,-1.8261776194854633,1.5811901316924946,3.531535344849999,65.72453785454516,9.205409811107799,1.7036838755889758,3,0.01999664306640625,-0.100006103515625,7.867496490478516,9.274993896484375,6.79998779296875,2,0.07248515637839592,2.2366020989365545,139.72999572753906,1.48219526266062,140.19000244140622,2.7260508768629417,143.63999938964844,0.07248515637839592 9348,2023-03-09,140.99000549316406,143.0500030517578,140.14999389648438,141.9600067138672,68800.0,-0.006832918954831069,-1.1886659910636141,-0.45754550623663964,53.33005624744056,50.204453507475165,1.1272681381856842,1.0281606502470026,5.950310387570539,7.728235219391223,15.49811109001811,2.9000091552734375,0.9473662143434467,-1.0524955749511662,-4.492942975161611,2.387951825259279,-2.7727192750563745,0.6677281251540421,4.21147510293099,48.58667198658518,-12.862479375590226,1.7202237001052194,3,0.75,0.6199951171875,3.132495880126953,8.594993591308594,7.899993896484375,3,0.08362290110489035,1.0630700602794714,141.9600067138672,2.2366020989365545,139.72999572753906,1.48219526266062,140.19000244140622,0.08362290110489035 9349,2023-03-10,139.46000671386722,141.10000610351562,138.16999816894528,140.53999328613278,63300.0,-0.010851824382481001,1.6636287973366883,1.1133868176812376,41.913331430018566,48.95057012824138,2.2179800440958957,2.582675446035921,7.227372328537086,9.40683328183772,14.813594181101724,2.930007934570341,0.3218438429603623,-2.513994598388649,-6.107248521724898,1.0792593249476,-4.310621560056774,-0.7173676367205246,5.4630148781105845,24.951818216699458,-33.55128111989024,1.7966269616681247,3,1.5749893188476278,2.1499938964843466,4.6624946594238,10.12499237060544,10.179992675781222,4,0.09436388763640946,-1.1886659910636141,140.99000549316406,1.0630700602794714,141.9600067138672,2.2366020989365545,139.72999572753906,0.09436388763640946 9350,2023-03-13,140.25999450683594,142.07000732421875,138.16999816894528,139.19000244140622,51900.0,0.005736324067516119,-1.508043980629655,-0.9907457119444679,40.30416454623965,48.62385105575883,1.0135103821669134,1.8466505229901031,6.220760213543656,8.711787601591226,13.960106080941975,3.900009155273466,-0.1415751462816388,-1.6945068359374886,-5.3220830621096695,1.9330693902346923,-3.508294949023565,0.1192812771485876,4.2578456797599245,42.82775095680049,-12.065110688427936,1.8137881130860856,3,0.7750015258789062,2.0250015258789062,3.862506866455078,9.325004577636719,9.990005493164062,0,0.08790818703799208,1.6636287973366883,139.46000671386722,-1.1886659910636141,140.99000549316406,1.0630700602794714,141.9600067138672,0.08790818703799208 9351,2023-03-14,141.92999267578125,143.6699981689453,139.77000427246094,141.67999267578125,68600.0,0.011906446844070828,1.0911433831049295,0.23364659241617677,41.57359426055296,48.07588806102646,-0.607502862711641,0.051713760772599926,4.321886994753328,7.155911327617645,13.610938889949237,3.899993896484375,-0.4568904185624376,0.056491851806640625,-3.4925768875655194,3.6055605911788007,-1.7180425178794394,1.8310262214927207,2.2069769897555886,68.3635364879263,17.09520285706489,1.7745343696860816,3,-0.8949966430664062,0.35500335693359375,2.1925086975097656,7.655006408691406,7.170013427734375,1,0.07257101094401297,-1.508043980629655,140.25999450683594,1.6636287973366883,139.46000671386722,-1.1886659910636141,140.99000549316406,0.07257101094401297 9352,2023-03-15,142.9600067138672,143.75,140.02000427246094,141.02999877929688,79200.0,0.007257197852738928,1.1253570170976954,7.72003173828125,45.71284000261668,46.94495642315083,-1.4024909219983215,-0.8410638588404993,3.142138278529387,6.271117976987739,13.23458881803763,3.7299957275390625,-0.6713163368528683,0.9720054626464787,-2.561304951892197,4.505315877185154,-0.7946497446228591,2.7386606699158165,0.8189446618741556,85.84241887276424,36.39384254478552,1.7666552072693393,3,-1.9250106811523438,-0.6750106811523438,1.1624946594238281,6.624992370605469,6.6999969482421875,2,0.060086709110775294,1.0911433831049295,141.92999267578125,-1.508043980629655,140.25999450683594,1.6636287973366883,139.46000671386722,0.060086709110775294 9353,2023-03-16,143.50999450683594,143.89999389648438,141.1699981689453,142.14999389648438,95700.0,0.00384714442598999,1.5513986038917054,0.704660631695458,49.36973325158979,46.050552884621176,-2.122368040056841,-1.2379346555743496,2.388658742762516,5.8994448379962705,12.553360261936005,2.7299957275390625,-0.46418315914360164,1.38449325561524,-2.161614461214299,4.930600972444779,-0.38856060279954363,3.1575471140300237,-5.339996337890653,93.19372285438101,44.10584066519686,1.7730538584147746,3,-2.4749984741210938,-1.2249984741210938,0.6125068664550781,6.075004577636719,7.4900054931640625,3,0.03658281792875351,1.1253570170976954,142.9600067138672,1.0911433831049295,141.92999267578125,-1.508043980629655,140.25999450683594,0.03658281792875351 9354,2023-03-17,140.80999755859375,143.39999389648438,139.97999572753906,142.8000030517578,285500.0,-0.018813999383949342,1.1442080943657054,-1.4632386765250367,43.700587154948025,46.252389757368896,0.14972166071194692,1.6382013137160243,4.857975871250687,8.721872696159721,11.87479040103065,3.529998779296875,-0.34265462125887325,-1.3740036010742074,-4.783435268101812,2.035428065953397,-3.0787194345880096,0.3307122324395948,-2.525399475097686,46.07332213111943,-1.9521633301655896,1.704715833513806,3,0.22499847412109375,1.4749984741210938,2.775005340576172,8.775001525878906,10.339996337890625,4,0.057382302188397016,1.5513986038917054,143.50999450683594,1.1253570170976954,142.9600067138672,1.0911433831049295,141.92999267578125,0.057382302188397016 9355,2023-03-20,142.8699951171875,143.6699981689453,140.30000305175778,140.44000244140622,86800.0,0.014629625696403803,-1.4870891093568455,-1.2210984764256336,53.90401889047187,46.971849947781706,-1.6652602743397154,-0.41553616005879235,2.6387050011142037,6.7323817795495415,11.557862291185076,3.3699951171875284,-0.597536493782826,0.6684944152831918,-2.7517742822562354,4.088763112822619,-1.0416399334865218,2.3786287640529054,-4.47308911743167,75.0604995880486,22.785096749590167,1.7101343487697112,3,-1.8349990844726562,-0.5849990844726562,0.7150077819824219,6.715003967285156,6.8800048828125,0,0.047385766807844565,1.1442080943657054,140.80999755859375,1.5513986038917054,143.50999450683594,1.1253570170976954,142.9600067138672,0.047385766807844565 9356,2023-03-21,145.07000732421875,145.13999938964844,142.47000122070312,143.8000030517578,110000.0,0.01539870009253308,2.787262594015475,0.5226370783412392,59.99122133951639,47.755505235932716,-3.3839959812920597,-2.6539568372735403,0.20369688224414517,4.6240491386827784,11.739696566607142,2.6699981689453125,-0.8936319594894826,2.8065063476562386,-0.7790219906992206,6.392034686011698,1.013742178478509,4.599270516833968,-6.563039566528346,98.64356558613225,41.11018600088441,1.7927641691777287,3,-3.415008544921875,-2.7850112915039062,-1.5500068664550781,4.514991760253906,7.9699859619140625,1,0.03570684782695577,-1.4870891093568455,142.8699951171875,1.1442080943657054,140.80999755859375,1.5513986038917054,143.50999450683594,0.03570684782695577 9357,2023-03-22,143.85000610351562,147.16000366210938,143.77000427246094,144.5399932861328,113400.0,-0.008409741222226153,-6.9765550668701195,-0.5432951664644183,51.59326983373363,47.56252896774305,-2.087195322575326,-1.615217067187757,1.2673614252731227,5.906733521305512,12.253562821675198,3.3899993896484375,-0.5635263958050132,1.6490051269531136,-1.7679549298680683,5.065965183774296,-0.05947490145746315,3.3574851553636904,-5.077717080546904,53.899806396358294,-2.6707086733319727,1.7084800284105903,3,-1.1850051879882812,-1.1850051879882812,-0.8250045776367188,5.734992980957031,9.349990844726562,2,0.0364963488164336,2.787262594015475,145.07000732421875,-1.4870891093568455,142.8699951171875,1.1442080943657054,140.80999755859375,0.0364963488164336 9358,2023-03-23,144.5,145.1699981689453,142.80999755859375,143.47000122070312,87600.0,0.004518553138027848,-1.0085059411726511,-1.4927795838032685,51.998142285343555,48.68306350722361,-2.4439431777492757,-2.3975871694336206,0.45697883095738234,5.291585132741318,12.825564528198399,2.3600006103515625,-0.3037442425201675,2.3049987792968807,-1.094453810012169,5.70445136860593,0.6052724846423416,4.00472507395142,-5.224448098682842,62.952636176041175,8.467354994555663,1.699726294654527,3,-1.8349990844726562,-1.8349990844726562,-1.4749984741210938,5.084999084472656,10.279998779296875,3,0.035709367903871136,-6.9765550668701195,143.85000610351562,2.787262594015475,145.07000732421875,-1.4870891093568455,142.8699951171875,0.035709367903871136 9359,2023-03-24,145.9600067138672,146.6699981689453,143.60000610351562,144.63999938964844,84000.0,0.01010385269112235,1.240878107457899,1.2815620277917692,64.77214573734759,51.40172808401338,-3.223999684969783,-3.882599418352754,-1.2309977415753792,3.8126763593338637,12.618373036052674,3.0699920654296875,-0.2875267779881199,3.654505157470709,-0.08448876108505488,7.3934990760264725,1.785008198192827,5.524002116748591,-6.211387706902485,82.50733467236988,23.911213054175484,1.8694969592778772,3,-2.4950027465820312,-3.2950057983398438,-2.307506561279297,3.6249923706054688,12.199996948242188,4,0.0345299606351277,-1.0085059411726511,144.5,-6.9765550668701195,143.85000610351562,2.787262594015475,145.07000732421875,0.0345299606351277 9360,2023-03-27,146.27999877929688,147.10000610351562,145.75,146.5399932861328,53600.0,0.002192327012268347,-1.0454760886402257,-0.1969644425949045,66.89015796270375,54.214679606474576,-2.905830327549211,-4.20058390002032,-1.7812308749571457,3.5069063776463167,12.443870976971283,1.350006103515625,-0.18350231312561505,3.8364974975585824,-0.2762833922982111,7.949278387415376,1.7801070526301714,5.892887942486993,-6.086696693023498,81.23657943025208,17.791746843494003,2.056390444928401,3,-2.7099990844726562,-3.6149978637695312,-2.717498779296875,2.9350051879882812,9.979995727539062,0,0.03329228300401632,1.240878107457899,145.9600067138672,-1.0085059411726511,144.5,-6.9765550668701195,143.85000610351562,0.03329228300401632 9361,2023-03-28,149.1699981689453,149.75999450683594,145.58999633789062,146.00999450683594,74100.0,0.01975662711078363,-1.0849990844726562,-12.154117025647045,67.98003951305793,56.688812885412496,-5.208569475148067,-6.812968802763407,-4.939046889879819,0.6666006135992859,12.168452565201536,4.1699981689453125,0.4204283003659839,6.328497314453131,1.2833898375475599,11.373604791358702,3.8059435760003453,8.851051052905916,-8.558693988121775,91.51084033152203,27.183085140766806,2.522553738452792,3,-4.3000030517578125,-5.2050018310546875,-5.777500152587891,-0.9699935913085938,9.600006103515625,1,0.0038881935923722466,-1.0454760886402257,146.27999877929688,1.240878107457899,145.9600067138672,-1.0085059411726511,144.5,0.0038881935923722466 9362,2023-03-29,145.8300018310547,149.89999389648438,145.6699981689453,149.27000427246094,87900.0,-0.022390536829717256,-1.2499918836439192,-1.0886071059518865,60.793934048223825,57.958168529482954,-1.585370006435852,-3.21984694652474,-1.9024956487403415,4.05844967044834,11.334561685023093,4.2299957275390625,0.972130557717577,2.723001098632807,-2.3663946447822184,7.812396842047832,0.1783032269252942,5.267698970340319,-4.48680242415017,42.59528677499193,-22.743611735835827,2.5446978717075193,3,-0.8900070190429688,-1.7950057983398438,-2.4250030517578125,1.3799972534179688,16.970001220703125,2,0.04944107086709737,-1.0849990844726562,149.1699981689453,-1.0454760886402257,146.27999877929688,1.240878107457899,145.9600067138672,0.04944107086709737 9363,2023-03-30,146.3000030517578,146.57000732421875,145.0800018310547,145.5800018310547,73600.0,0.0032229391401066287,1.3650697539236583,-0.2093025318926208,66.01123836302222,60.437129774824534,-1.8081333277759768,-3.6294148987933283,-2.4894346486178165,3.636215869943271,11.232117999706137,1.4900054931640625,1.4296377333668318,3.036502075195301,-2.2497403772395046,8.322744527630107,0.39338084897789827,5.679623301412704,-4.101124195895295,42.85717745763861,-26.45068350381507,2.6431212262174064,3,-1.2000045776367188,-2.2650070190429688,-2.660003662109375,0.9099960327148438,17.229995727539062,3,0.047163320249852037,-1.2499918836439192,145.8300018310547,-1.0849990844726562,149.1699981689453,-1.0454760886402257,146.27999877929688,0.047163320249852037 9364,2023-03-31,148.22000122070312,148.49000549316406,146.5800018310547,147.0,117900.0,0.013123705597368085,1.1704466638923567,1.6944432670707412,67.70464463237376,61.97053263503585,-2.868095207746393,-5.469101550108746,-4.470364247822658,1.753759601742729,11.397387479933894,2.19000244140625,1.7989135466775963,4.727500152587879,-1.0053604227936432,10.460360727969402,1.8610698648971038,7.593930440278655,-5.251010860778422,65.14532279356598,-7.201777140131497,2.866430287690765,3,-2.035003662109375,-4.185005187988281,-5.115001678466797,-1.0100021362304688,13.69000244140625,4,0.04425851777470813,1.3650697539236583,146.3000030517578,-1.2499918836439192,145.8300018310547,-1.0849990844726562,149.1699981689453,0.04425851777470813 9365,2023-04-03,152.64999389648438,153.25,148.9199981689453,148.9199981689453,72400.0,0.029887954657245475,-1.3217194588646302,3.0573704880306174,71.23614375671049,63.21996845916853,-6.4423887282007115,-9.399687813615685,-8.813064662324251,-2.658694899268454,11.413961061630506,5.029998779296875,2.184399954630635,8.534493255615246,1.7088043540607316,15.36018215716976,5.1216488048379745,11.947337706392517,-8.987903182903693,92.6559823991603,18.986864835765488,3.4128444507772606,4,-4.6199951171875,-6.939994812011719,-9.944995880126953,-5.454994201660156,8.57000732421875,0,0.03609570904641801,1.1704466638923567,148.22000122070312,1.3650697539236583,146.3000030517578,-1.2499918836439192,145.8300018310547,0.03609570904641801 9366,2023-04-04,152.8800048828125,152.89999389648438,150.30999755859375,152.38999938964844,65900.0,0.001506786737797805,8.773874989203351,0.13136891539748577,70.29460591534365,65.29789469045852,-6.088295922387687,-9.058452128305163,-8.962594331436065,-2.8062625572286493,11.31083667346542,2.589996337890625,2.993681764311418,8.107003784179682,0.5642780185744982,15.649729549784865,4.335640901377076,11.878366666982288,-8.067365054861511,95.47129498028684,22.377783469717244,3.771362882802596,4,-4.850006103515625,-7.170005798339844,-10.175006866455078,-6.6450042724609375,7.8300018310546875,1,0.022108774961214328,-1.3217194588646302,152.64999389648438,1.1704466638923567,148.22000122070312,1.3650697539236583,146.3000030517578,0.022108774961214328 9367,2023-04-05,152.25,153.1999969482422,151.25999450683594,152.97000122070312,42200.0,-0.00412091092811917,2.288160140692081,-1.469373773861053,67.82219406662216,67.05612266615616,-4.628144526665892,-8.029707566810657,-8.436689561342178,-2.0426717721085765,11.740011811126749,1.94000244140625,3.432865043305867,6.962499237060541,-1.154263910281486,15.079262384402568,2.9041176633895134,11.020880810731569,-6.424876951403121,87.76009517601774,16.49823400728424,4.058381573671021,4,-3.8249969482421875,-6.540000915527344,-9.545001983642578,-6.0149993896484375,7.1999969482421875,2,0.04282433019678766,8.773874989203351,152.8800048828125,-1.3217194588646302,152.64999389648438,1.1704466638923567,148.22000122070312,0.04282433019678766 9368,2023-04-06,152.77999877929688,153.89999389648438,150.2100067138672,152.5800018310547,34600.0,0.003481108566810276,2.024595546161206,-0.2777730682829653,76.7785189079216,68.39016412955326,-4.313745724949882,-8.043537623592584,-9.124159600255382,-2.4539668987428342,12.355622250919831,3.6899871826171875,3.5864569812089258,6.902998352050787,-1.6028216096580081,15.408818313759582,2.650088371196375,11.155908332905199,-6.063890496531627,84.69950367191068,9.827984408955288,4.2529099808544,4,-3.2900009155273438,-6.745002746582031,-10.075000762939453,-6.5449981689453125,6.279998779296875,3,0.06558452907789092,2.288160140692081,152.25,8.773874989203351,152.8800048828125,-1.3217194588646302,152.64999389648438,0.06558452907789092 9369,2023-04-10,152.6199951171875,153.52000427246094,149.97000122070312,153.0800018310547,77200.0,-0.001047281472626005,4.298466163358727,-2.300068665598535,73.83861657707885,69.16221508670606,-3.47511873855305,-7.217093945268516,-9.078376288894844,-2.125806047232146,12.505588857273226,3.5500030517578125,4.114132415063381,6.084995269775391,-2.366582311170305,14.536572850721086,1.859206479302543,10.310784060248238,-4.898142848501578,74.29719121607751,-0.5276858876946164,4.225788790472849,4,-3.1299972534179688,-6.584999084472656,-9.914997100830078,-7.439994812011719,5.9900054931640625,0,0.07148475960657885,2.024595546161206,152.77999877929688,2.288160140692081,152.25,8.773874989203351,152.8800048828125,0.07148475960657885 9370,2023-04-11,152.58999633789062,153.6199951171875,151.91000366210938,152.6199951171875,52400.0,-0.00019655864406131762,-1.46044744988693,0.06521378578299665,70.56889911335412,69.44986615340562,-2.744535123934668,-6.551920038786932,-9.139833683756422,-1.8836446808981293,12.971869906095213,1.709991455078125,4.6408511873803775,5.438496398925793,-2.8836284606821607,13.760621258533746,1.2774339691218017,9.599558828729783,-4.003204241312915,66.66666666666666,-4.93275922885735,4.161062429803978,4,-3.0999984741210938,-6.555000305175781,-9.80999755859375,-7.409996032714844,5.7100067138671875,1,0.061078757113151916,4.298466163358727,152.6199951171875,2.024595546161206,152.77999877929688,2.288160140692081,152.25,0.061078757113151916 9371,2023-04-12,152.22999572753906,153.5,151.83999633789062,153.0,32200.0,-0.0023592674421093474,-1.1419359919670018,25.667853509664294,74.05278560523179,70.92307188196206,-2.128680045527034,-5.671484047077229,-8.86059425759413,-1.5282548618960448,13.930647398210047,1.660003662109375,4.793366843359962,4.563495635986328,-3.6724569798838615,12.799448251856518,0.4455193280512333,8.681471943921423,-2.8993553789744055,57.50632872074423,-15.657322757208043,4.11797630793509,4,-2.7399978637695312,-6.194999694824219,-9.987495422363281,-7.049995422363281,4.57000732421875,2,0.059055414474650236,-1.46044744988693,152.58999633789062,4.298466163358727,152.6199951171875,2.024595546161206,152.77999877929688,0.059055414474650236 9372,2023-04-13,151.5500030517578,153.14999389648438,150.57000732421875,152.3000030517578,39200.0,-0.004466877060144592,1.1061272281112593,0.9740205695261875,70.20058534299054,71.38855487973632,-0.6168454356352981,-4.548139514993551,-8.083305015970126,-0.9292050755868786,14.766378307989322,2.579986572265625,4.891796751497452,3.4540031433105582,-4.6432733586024995,11.551279645223616,-0.5946351076459848,7.502641394267101,-1.5796532064844087,40.20368385904425,-32.83669443141119,4.048638250956534,4,-1.3100051879882812,-5.515007019042969,-9.395000457763672,-6.370002746582031,5.92999267578125,3,0.06044212126462978,-1.1419359919670018,152.22999572753906,-1.46044744988693,152.58999633789062,4.298466163358727,152.6199951171875,0.06044212126462978 9373,2023-04-14,148.75999450683594,151.41000366210938,148.25999450683594,150.8300018310547,65400.0,-0.018409821766674717,-1.052118332372413,2.760009765625,57.454707068606055,70.24967292820658,2.8595185410193267,-1.4173139817726224,-5.084244653735567,1.7546719099434256,15.367535826193905,3.290008544921875,4.6797168753432175,0.4014945983886662,-7.404970742840987,8.20795993961832,-3.5017380722261464,4.304727269003479,5.1399993896484375,9.328357146720641,-59.93210470790488,3.9032326706148224,4,2.3199996948242188,-2.7249984741210938,-6.839992523193359,-3.5799942016601562,6.57000732421875,4,0.07186073431130047,1.1061272281112593,151.5500030517578,-1.1419359919670018,152.22999572753906,-1.46044744988693,152.58999633789062,0.07186073431130047 9374,2023-04-17,148.88999938964844,150.1699981689453,148.5500030517578,148.5500030517578,38200.0,0.0008739236865629163,-8.529485683511355,-0.16424885743771192,57.019900436258276,68.67009033704522,3.1676609284628228,-0.96017682287345,-5.063207801569234,1.5225249259728173,15.670007009598963,1.6199951171875,4.883824948459619,0.12749938964844887,-6.823571150111746,7.078569929408644,-3.3480358802316346,3.6030346595285323,4.897194519042955,11.75382110210577,-53.678781300556146,3.4755352698800928,4,2.1899948120117188,-2.8550033569335938,-7.214996337890625,-3.7099990844726562,8.490005493164062,0,0.06830544838898289,-1.052118332372413,148.75999450683594,1.1061272281112593,151.5500030517578,-1.1419359919670018,152.22999572753906,0.06830544838898289 9375,2023-04-18,149.63999938964844,149.9499969482422,148.10000610351562,148.89999389648438,47600.0,0.005037275861874635,1.720573550696182,2.1765101875953685,51.42857407881506,66.57386457743094,2.174459509414362,-1.2405852301460527,-5.661942518957602,0.621494670540045,16.017248388783184,1.8499908447265625,4.9825131471568795,0.5389991760253849,-5.839654473763602,6.917652825814372,-2.6503276488691085,3.7283260009198784,4.036650531005847,28.51842642147084,-32.22683452894927,3.189326824894496,4,1.3600006103515625,-3.6050033569335938,-8.317501068115234,-4.459999084472656,6.149993896484375,1,0.05994387367876208,-8.529485683511355,148.88999938964844,-1.052118332372413,148.75999450683594,1.1061272281112593,151.5500030517578,0.05994387367876208 9376,2023-04-19,150.25,151.5399932861328,149.8300018310547,149.8300018310547,51400.0,0.00407645424244607,-7.142851952770209,0.5675608800544364,66.10784569957349,66.38338142553664,1.287560574248488,-1.5205768839072675,-6.145610531714823,-0.16610369308722284,17.055487321504824,1.899993896484375,4.908371856494284,0.890000152587902,-5.2142518073159465,6.9942521124917505,-2.1621258273640365,3.9421261325398405,3.203584167968728,42.57423947594242,-19.621405806979354,3.052125979951928,4,0.75,-3.4150009155273438,-8.590003967285156,-5.069999694824219,6.0500030517578125,2,0.05357739135945305,1.720573550696182,149.63999938964844,-8.529485683511355,148.88999938964844,-1.052118332372413,148.75999450683594,0.05357739135945305 9377,2023-04-20,149.10000610351562,150.14999389648438,148.86000061035156,150.14999389648438,76300.0,-0.007653869527350254,1.4571586351217811,-2.499981834695731,59.72222663737829,64.48823783992071,2.1721643481391766,0.04521881801426275,-4.929366342624007,0.8132904379987735,17.836816376027407,1.3899993896484375,4.2937922093283305,-0.5224937438964901,-6.053714750082378,5.008727262289398,-3.288104246989434,2.243116759196454,4.139434941874981,29.069875755734266,-34.102514853562695,2.7656105030929505,4,1.7599945068359375,-2.1600112915039062,-7.440010070800781,-3.9200057983398438,7.3499908447265625,3,0.051643169906353315,-7.142851952770209,150.25,1.720573550696182,149.63999938964844,-8.529485683511355,148.88999938964844,0.051643169906353315 9378,2023-04-21,149.66000366210938,151.05999755859375,148.0800018310547,150.0,69200.0,0.003755852016565031,1.4227691696956914,0.3238098006161716,55.521478135714204,62.45300023532465,1.255033378816421,-0.1142404957333838,-5.348829919866574,0.06026678689431719,19.070991306966594,2.9799957275390625,3.686929212331904,-0.22049636840819176,-5.199474230142187,4.758481493325803,-2.709985299275189,2.2689925624588057,3.373859985606231,45.66490558049693,-16.54501540480195,2.4894889308669965,4,1.1899948120117188,-2.7200088500976562,-8.000007629394531,-4.480003356933594,2.8199920654296875,4,0.052251716384325686,1.4571586351217811,149.10000610351562,-7.142851952770209,150.25,1.720573550696182,149.63999938964844,0.052251716384325686 9379,2023-04-24,151.0,151.58999633789062,149.39999389648438,149.66000366210938,47800.0,0.008953603535357235,-1.3548212439908776,-3.9412081500762945,41.70858355671969,59.24629850680971,-0.3787556091664044,-1.1144307287488573,-6.498875766839944,-1.483688824074136,19.98438674419613,2.19000244140625,3.199559285857049,0.8675003051757812,-3.774787772255479,5.5097883826070415,-1.4536437335398489,3.1886443438914114,1.7366319387159592,83.19096121827057,23.806467101763637,2.3211440387156332,4,-0.20999908447265625,-4.060005187988281,-9.340003967285156,-5.819999694824219,2.9499969482421875,0,0.02867550881493175,1.4227691696956914,149.66000366210938,1.4571586351217811,149.10000610351562,-7.142851952770209,150.25,0.02867550881493175 9380,2023-04-25,151.14999389648438,152.3800048828125,150.6999969482422,150.8000030517578,50000.0,0.000993337062810351,-5.109085864891108,0.2611879113621353,41.23600890482964,55.5999899845428,-0.8431625163635204,-0.9284732249421381,-6.447456780994571,-1.785829370563988,20.910760129972992,1.6800079345703125,2.441395228564062,0.7739944458007812,-3.514893812675183,5.0628827042767455,-1.3704496834371866,2.918438575038749,1.3072402357719,71.39511364241231,15.890646231508263,2.144444129237979,4,-0.5349960327148438,-4.049995422363281,-9.489997863769531,-5.969993591308594,1.4000091552734375,1,0.041217408123713106,-1.3548212439908776,151.0,1.4227691696956914,149.66000366210938,1.4571586351217811,149.10000610351562,0.041217408123713106 9381,2023-04-26,149.75,150.47000122070312,148.75999450683594,150.39999389648438,68100.0,-0.009262282189989146,3.3290840962645345,-1.8571739983432882,38.251862177363606,52.050131855028695,0.18779779838237687,0.5451510667212744,-4.951655622589158,-0.6176038325050968,20.86750471740934,2.3899993896484375,1.7561567793481174,-0.6549995422363395,-4.917313911326943,3.607314826854264,-2.7861567267816554,1.4761576423089764,2.6300048828125,38.83713915650893,-12.067243684279745,2.1311571845453035,4,0.48000335693359375,-1.56500244140625,-8.090003967285156,-4.569999694824219,8.779998779296875,2,0.040333844982523015,-5.109085864891108,151.14999389648438,-1.3548212439908776,151.0,1.4227691696956914,149.66000366210938,0.040333844982523015 9382,2023-04-27,153.0399932861328,153.5500030517578,149.00999450683594,149.52000427246094,72000.0,0.02196990508268981,1.0,-5.415418564251842,50.97013030343403,51.32962332556514,-3.205730360931028,-2.2946397094530937,-8.012790928998754,-4.1162002790820225,21.11975507042266,4.540008544921875,1.254513764487399,2.274494171142578,-1.5563550433126352,6.105343385597791,0.35906956391497147,4.189918778370185,-4.959991455078125,90.67624036911198,42.22718874770503,1.9154246072276058,4,-2.2249908447265625,-4.68499755859375,-11.069995880126953,-7.859992980957031,0.7800140380859375,3,0.02130168523681175,3.3290840962645345,149.75,-5.109085864891108,151.14999389648438,-1.3548212439908776,151.0,0.02130168523681175 9383,2023-04-28,153.1999969482422,156.88999938964844,152.8000030517578,152.8000030517578,116100.0,0.0010455022812907444,-19.45029373617151,0.11363498435102261,52.16418938692593,50.79009987563933,-2.983425353392647,-2.0144925919988736,-7.940260093918255,-4.4891880932872255,21.899675151045155,4.089996337890625,0.7017976775204318,2.0894981384277287,-1.2607196365606796,5.439715913416137,0.4143892509335103,3.764607025921947,-5.010595092773428,54.61254335520488,9.043435610864606,1.6751088874942053,4,-0.714996337890625,-3.3499984741210938,-10.534996032714844,-8.019996643066406,2.3600006103515625,4,0.02121409963929688,1.0,153.0399932861328,3.3290840962645345,149.75,-5.109085864891108,151.14999389648438,0.02121409963929688 9384,2023-05-01,154.77999877929688,155.75999450683594,153.25,153.5800018310547,125600.0,0.01031332808438945,-1.698917938915642,3.0000381475547417,57.324431851817074,51.44519518375065,-4.067844495118067,-3.24416739505142,-9.228466996644102,-6.20457368829139,22.20798276536138,2.55999755859375,0.29883082564234087,3.3415000915527457,-0.1004204625693319,6.783420645674823,1.620539814491707,5.062460368613785,-6.242573022460931,74.04674854731911,29.85971693500806,1.720960277061041,5,-2.2949981689453125,-4.534996032714844,-12.114997863769531,-9.599998474121094,0.910003662109375,0,-0.014859820841822247,-19.45029373617151,153.1999969482422,1.0,153.0399932861328,3.3290840962645345,149.75,-0.014859820841822247 9385,2023-05-02,158.16000366210938,160.82000732421875,150.0,150.0,105000.0,0.021837478417557676,-1.651961389297161,6.800020345103824,66.49975672529318,51.48874085327507,-6.830489220920754,-6.52473750653445,-12.364230189942788,-9.68060570464013,21.841996945490877,10.82000732421875,0.4604947649251301,6.446004486083979,1.8930348518672417,10.998974120300716,4.169519668975624,8.722489303192333,-9.288474959960922,77.94360833285887,33.97733145114012,2.276484817108365,5,-3.7099990844726562,-5.209999084472656,-15.095001220703125,-12.980003356933594,-2.279998779296875,1,-0.026618655895212173,-1.698917938915642,154.77999877929688,-19.45029373617151,153.1999969482422,1.0,153.0399932861328,-0.026618655895212173 9386,2023-05-03,156.25999450683594,160.11000061035156,155.9600067138672,158.8000030517578,81500.0,-0.012013208847241774,-1.6433215733154503,-0.3112754172790749,62.271992850077446,51.77204821024164,-4.457011075060137,-4.594064694898634,-10.279253480931573,-7.8734782873177664,21.456232797143592,4.149993896484375,0.6137865773114584,4.376995849609386,-0.5902774058739624,9.344269105092735,1.893359221867712,6.860632477351061,-6.671557087363254,61.388587058338636,16.246330504789924,2.483636627741677,5,-1.8099899291992188,-3.3099899291992188,-13.142494201660156,-11.079994201660156,-0.8799896240234375,2,-0.02374242663189019,-1.651961389297161,158.16000366210938,-1.698917938915642,154.77999877929688,-19.45029373617151,153.1999969482422,-0.02374242663189019 9387,2023-05-04,158.77000427246094,159.60000610351562,155.49000549316406,155.77999877929688,72900.0,0.016063035030474015,-1.3025264678603028,-1.1771635568478092,76.46749822074969,54.099383775245585,-6.091686065390121,-6.946729540003162,-12.612257827307474,-10.51077819024809,20.917091901400813,4.1100006103515625,0.942751532238816,6.5610054016113395,0.7143473251845478,12.407663478038131,3.637676363397958,9.484334439824721,-8.770004272460938,81.05358905655055,30.08479359672814,2.9233290382133945,5,-3.9800033569335938,-5.819999694824219,-14.352508544921875,-13.590003967285156,-3.970001220703125,3,-0.0015116551408047574,-1.6433215733154503,156.25999450683594,-1.651961389297161,158.16000366210938,-1.698917938915642,154.77999877929688,-0.0015116551408047574 9388,2023-05-05,162.8000030517578,162.92999267578125,158.7899932861328,159.1300048828125,67200.0,0.025382620588591198,1.1068820251985012,1.2274218817777733,80.49102400466661,58.40854382501747,-9.009171722977754,-10.738114045061792,-16.399298224835036,-14.584132347572165,20.98563459018069,4.1599884033203125,1.1241826308054783,10.090003967285156,2.561888175470017,17.618119759100296,6.325946071377587,13.854061863192726,-12.150802612304688,98.99466591139749,41.28645103105834,3.7640578959075697,5,-6.955009460449219,-8.795005798339844,-18.31250762939453,-17.62000274658203,-7.55999755859375,4,-0.05515967788209508,-1.3025264678603028,158.77000427246094,-1.6433215733154503,156.25999450683594,-1.651961389297161,158.16000366210938,-0.05515967788209508 9389,2023-05-08,163.52999877929688,164.25999450683594,162.02999877929688,162.24000549316406,53500.0,0.00448400315635733,-1.608171897168658,0.3514969835812022,80.47389969636407,62.768309468521295,-8.688567600874677,-11.182167093773103,-16.84479684700858,-15.347291710283116,21.22940165160517,2.2299957275390625,1.5684919716407535,10.274499511718744,1.326610743174399,19.22238828026309,5.800555127446557,14.748443895990931,-11.89833496093749,94.88081340291458,32.09725049190411,4.47394438427218,5,-7.0200042724609375,-8.110000610351562,-18.962501525878906,-18.349998474121094,-10.240005493164062,0,-0.0487372425866619,1.1068820251985012,162.8000030517578,-1.3025264678603028,158.77000427246094,-1.6433215733154503,156.25999450683594,-0.0487372425866619 9390,2023-05-09,161.91000366210938,163.63999938964844,160.60000610351562,163.5500030517578,66500.0,-0.009906409400601057,2.340666526933557,-1.2713239729835228,74.49581857675174,66.79541573511997,-6.01421220036508,-9.30522354260421,-14.945848811122318,-13.790176040521203,21.24768896338188,3.0399932861328125,2.0870613209187354,8.188504028320324,-1.5493419893899443,17.926350046030592,3.319581019465204,13.057427037175444,-9.015506774902349,73.20417572857765,7.539404465417519,4.8689230088551305,5,-5.2750091552734375,-5.7400054931640625,-16.800006866455078,-18.044998168945312,-7.1399993896484375,1,-0.038416410845642845,-1.608171897168658,163.52999877929688,1.1068820251985012,162.8000030517578,-1.3025264678603028,158.77000427246094,-0.038416410845642845 9391,2023-05-10,161.22000122070312,163.82000732421875,160.7100067138672,162.60000610351562,45200.0,-0.004261641812115746,-1.5916737662601885,0.8414667051237916,75.96400389641805,69.5725128010071,-3.9404697787069267,-8.334493355963133,-13.904690415742209,-13.15045919178857,21.30973833568698,3.1100006103515625,2.7504210784591407,7.049001312255854,-3.2147186070599503,17.312721231571658,1.9171413525979517,12.180861271913756,-7.188954571533202,65.33640713353633,-4.752588360089689,5.131859959657906,5,-4.090003967285156,-5.0500030517578125,-14.35000228881836,-17.959999084472656,-5.540008544921875,2,-0.03312241841867003,2.340666526933557,161.91000366210938,-1.608171897168658,163.52999877929688,1.1068820251985012,162.8000030517578,-0.03312241841867003 9392,2023-05-11,160.7100067138672,161.91000366210938,159.47999572753906,160.8000030517578,37800.0,-0.0031633451369211807,1.103905197241525,0.06521450685537372,73.72264112746039,71.96789632773314,-2.4899074392079967,-7.4869270986608285,-13.01998181632311,-12.648720152397175,21.75973045430418,2.4300079345703125,3.4674395632902986,6.081006622314447,-4.5027689291637785,16.664782173792673,0.7891188465753203,11.372894398053575,-5.656065278930669,35.100786092467686,-36.504742313621236,5.291887775739116,5,-3.5800094604492188,-4.540008544921875,-13.840007781982422,-17.45000457763672,-4.8300018310546875,3,-0.03316533886122208,-1.5916737662601885,161.22000122070312,2.340666526933557,161.91000366210938,-1.608171897168658,163.52999877929688,-0.03316533886122208 9393,2023-05-12,159.4499969482422,160.7100067138672,158.02999877929688,160.7100067138672,36300.0,-0.007840269510213882,3.2539478783181552,14.000678195998644,68.2033487805792,73.17666487537338,-0.27949298521070887,-5.675997495928499,-11.477603882968197,-11.382022406276405,22.961905984702312,2.6800079345703125,4.390720551944696,4.286496734619135,-6.1276679605725235,14.700661429810793,-0.9205856129767085,9.493579082214978,-3.475450206115738,22.792923639872736,-45.39126452011753,5.207082347595836,5,-2.3199996948242188,-3.279998779296875,-12.382495880126953,-16.18999481201172,-2.910003662109375,4,-0.0291627092222132,1.103905197241525,160.7100067138672,-1.5916737662601885,161.22000122070312,2.340666526933557,161.91000366210938,-0.0291627092222132 9394,2023-05-15,159.05999755859375,160.9499969482422,159.05999755859375,159.5500030517578,44100.0,-0.002445904027047585,-6.714196742752156,0.3888902344506879,66.86567067060554,73.21732198040809,0.8733084776674787,-4.727397961885515,-10.819098194908065,-11.011964927551787,24.248100851438775,1.8899993896484375,4.964501459954704,3.387997436523449,-6.7252024917764,13.501197364823298,-1.66860252762649,8.444597400673388,-2.256906039996352,17.78924454611099,-47.92379806830034,5.056599964149929,5,0.81500244140625,-2.8899993896484375,-11.297500610351562,-15.474998474121094,-2.44000244140625,0,-0.02401604504000132,3.2539478783181552,159.4499969482422,1.103905197241525,160.7100067138672,-1.5916737662601885,161.22000122070312,-0.02401604504000132 9395,2023-05-16,158.61000061035156,158.91000366210938,157.00999450683594,158.5800018310547,41500.0,-0.0028291019436009757,5.031728347219531,-0.06122131224114844,69.6888768928515,74.04142020738298,1.557654273053032,-3.7639127347319743,-9.989067204483149,-10.560139509282578,25.500205926219664,2.0500030517578125,5.557116988770474,2.4895004272460994,-7.287364086703633,12.266364941195832,-2.398931829728781,7.37793268422098,5.649993896484375,23.494905904311217,-43.73333522951649,4.888432256974872,5,1.2649993896484375,-2.44000244140625,-10.847503662109375,-15.025001525878906,-2.4900054931640625,1,-0.03354143688132327,-6.714196742752156,159.05999755859375,3.2539478783181552,159.4499969482422,1.103905197241525,160.7100067138672,-0.03354143688132327 9396,2023-05-17,158.3000030517578,159.17999267578125,156.75999450683594,158.52000427246094,65000.0,-0.0019544641409799945,2.14289960762554,-7.333672431332655,63.473372189008685,72.59762842607842,2.4445268134167577,-2.972298315861849,-9.279972663581646,-10.2909734001002,26.31804929639082,2.4199981689453125,5.979049852502982,1.7770027160644588,-7.63839298054333,11.192398412672247,-2.9306951322394355,6.484700564368353,5.814991455078115,29.903025382876407,-32.939858371296715,4.707697848303893,5,2.209991455078125,-2.1300048828125,-10.537506103515625,-14.715003967285156,-2.1999969482421875,2,-0.022299423318031808,5.031728347219531,158.61000061035156,-6.714196742752156,159.05999755859375,3.2539478783181552,159.4499969482422,-0.022299423318031808 9397,2023-05-18,156.8000030517578,157.99000549316406,156.57000732421875,157.9499969482422,62700.0,-0.009475678907659657,1.3089194888971591,5.227215980024969,58.62896300295081,70.1685105369989,4.062958277027434,-0.9126481628357794,-7.461968215331524,-8.822739265476343,27.550505790383767,1.7299957275390625,5.9046394071250745,-0.10799713134764488,-8.85108283342882,8.63508857073353,-4.479539982388218,4.263545719692928,7.020791455078125,5.251056447202026,-56.21084498348745,4.371542851040584,5,3.6149978637695312,-0.6300048828125,-9.037506103515625,-13.215003967285156,-1.2299957275390625,3,-0.007142923177156146,2.14289960762554,158.3000030517578,5.031728347219531,158.61000061035156,-6.714196742752156,159.05999755859375,-0.007142923177156146 9398,2023-05-19,157.47999572753906,157.86000061035156,155.0,157.86000061035156,63000.0,0.004336687898894853,14.052441374879537,0.33044078231563306,56.7635171344065,67.53402358567027,2.848513405838503,-1.0295327545052828,-7.778227482901286,-9.534059556752823,28.332769574395,2.8600006103515625,6.079223414878072,0.18099594116210938,-7.86928633712526,8.231278219449479,-3.844145197981561,4.20613708030578,5.90575154833985,41.680621840852034,-17.437996498543868,4.025141139143685,5,1.9300079345703125,-1.30999755859375,-9.342498779296875,-13.894996643066406,-1.489990234375,4,-0.010159962459579619,1.3089194888971591,156.8000030517578,2.14289960762554,158.3000030517578,5.031728347219531,158.61000061035156,-0.010159962459579619 9399,2023-05-22,155.3300018310547,157.49000549316406,154.80999755859375,157.49000549316406,73600.0,-0.013652488918047379,1.4814846211446897,5.684147124959845,42.44526834863693,63.97285133810195,4.149365013913638,1.540467208377862,-5.232659920264609,-7.407296503681948,28.95840799349587,2.6800079345703125,5.691756937997241,-2.1854980468750114,-9.740149057059028,5.369152963309006,-5.962823551967006,1.591827458216983,7.384885662753902,11.899424564931982,-42.98574930487816,3.7773255050920054,5,3.9850006103515625,0.839996337890625,-6.7725067138671875,-11.745002746582031,3.6199951171875,0,0.007789811632102905,14.052441374879537,157.47999572753906,1.3089194888971591,156.8000030517578,2.14289960762554,158.3000030517578,0.007789811632102905 9400,2023-05-23,157.3800048828125,158.27999877929688,154.52000427246094,155.2100067138672,73200.0,0.013197727596678366,-1.1183049434135817,-1.004627078653273,52.966130803778164,61.41753210558641,1.5524639167054772,-0.019887644406026084,-6.880902162574898,-9.447928649381481,29.44834372885028,3.7599945068359375,4.771199819938545,-0.4469955444336051,-7.385122276391286,6.491131187524076,-3.9160589104124597,3.0220678215452494,4.544393617474611,61.37355638725987,7.00900983039034,3.4690633659788457,5,0.8349990844726562,-1.2100067138671875,-8.822509765625,-12.020004272460938,0.9799957275390625,1,-0.004829138022907742,1.4814846211446897,155.3300018310547,14.052441374879537,157.47999572753906,1.3089194888971591,156.8000030517578,-0.004829138022907742 9401,2023-05-24,155.7899932861328,157.7100067138672,155.74000549316406,157.7100067138672,73600.0,-0.010103008942359826,1.0520702535166495,-0.884799561221548,41.70375165884186,57.85987772018436,2.5604900762124885,2.156385237885786,-4.953159661756729,-7.876218802213202,30.798669543711316,1.970001220703125,3.6877182504141217,-2.3390068054199276,-8.246023121503043,3.568009510663188,-5.292514963461485,0.6145013526216303,5.245877906815167,33.776352900594524,-16.50119066418339,2.9535081580415543,5,1.94500732421875,0.3800048828125,-7.272495269775391,-10.42999267578125,2.4300079345703125,2,0.0021182479316792513,-1.1183049434135817,157.3800048828125,1.4814846211446897,155.3300018310547,14.052441374879537,157.47999572753906,0.0021182479316792513 9402,2023-05-25,156.3000030517578,156.6300048828125,155.0,155.1999969482422,47300.0,0.0032737004146876636,-1.17333984375,-0.5729158388301677,27.493078597544212,53.3365143665138,1.5188597530018058,2.0059772478242905,-5.145754396871325,-8.366143764986646,31.15438206356097,1.6300048828125,2.8044209032193805,-1.9919975280761832,-7.472236767477739,3.4882417113253723,-4.732117147776961,0.7481220916245945,3.9539641107317323,47.34046222835461,3.0920728931619124,2.7401196197007778,5,1.43499755859375,-0.1300048828125,-7.382503509521484,-10.265007019042969,1.3000030517578125,3,-0.0012795709810444755,1.0520702535166495,155.7899932861328,-1.1183049434135817,157.3800048828125,1.4814846211446897,155.3300018310547,-0.0012795709810444755 9403,2023-05-26,156.4499969482422,158.16000366210938,155.8000030517578,156.35000610351562,44800.0,0.0009596538295313373,-2.9333443535979042,0.09090026355943959,24.458868978090536,48.6246475117899,1.0041619607505083,2.226081636794646,-4.987776373416011,-8.523238424361693,30.869830726523418,2.3600006103515625,1.8860116517668644,-2.0045036315918026,-7.022223945791296,3.013216682607691,-4.513363788691549,0.5043565255079443,3.1158946674439107,51.32966743095997,12.928848979007462,2.5088601570997424,5,0.40000152587890625,-0.279998779296875,-7.549999237060547,-10.415000915527344,0.75,4,-0.005624734044031743,-1.17333984375,156.3000030517578,1.0520702535166495,155.7899932861328,-1.1183049434135817,157.3800048828125,-0.005624734044031743 9404,2023-05-30,152.47999572753906,155.75,152.02000427246094,155.75,44500.0,-0.025375527632745865,1.2813399719089327,-32.70303677704868,20.913004229346754,43.205106104733815,4.405967876894778,6.339992199588551,-0.662542991389472,-4.579344047364145,30.15504528800822,4.42999267578125,0.9097709822626712,-5.859504699707031,-11.317891785859445,-0.40111761355461795,-8.588698242783238,-3.1303111566308246,6.480389406960029,7.348112759137609,-25.549418038906285,2.7291935430762004,5,3.1200027465820312,4.029998779296875,-3.5849990844726562,-6.444999694824219,6.220001220703125,1,0.023019477072237837,-2.9333443535979042,156.4499969482422,-1.17333984375,156.3000030517578,1.0520702535166495,155.7899932861328,0.023019477072237837 9405,2023-05-31,153.9499969482422,155.08999633789062,151.32000732421875,152.67999267578125,104400.0,0.009640616880195907,1.1239356466497317,-0.3883800040130096,28.605056144961154,39.330848766506314,2.464609984620239,4.7836777793369265,-1.8193164292723623,-6.041302465255114,28.465723177598733,3.769989013671875,0.16164917782791122,-4.179003143310553,-9.980468736594219,1.6224624499731135,-7.0797359399524,-1.2782703466687053,4.2100067138671875,38.45016128816373,9.257053666614336,2.90073279664184,5,0.850006103515625,2.55999755859375,-5.084999084472656,-7.915000915527344,3.3300018310546875,2,0.032478077941638483,1.2813399719089327,152.47999572753906,-2.9333443535979042,156.4499969482422,-1.17333984375,156.3000030517578,0.032478077941638483 9406,2023-06-01,152.5500030517578,153.72999572753906,152.02999877929688,153.41000366210938,50700.0,-0.00909382217756749,1.2666856555751096,-0.6771635568478092,27.181204044431396,35.836653326670834,3.311422702058195,6.209860163122471,-0.18682854296264395,-4.689865034961258,26.685108001204917,1.9199981689453125,-0.6126492692743852,-5.393497467041016,-11.664812088851846,0.877817154769815,-8.529154777946417,-2.2578401561356145,4.5156011962890545,17.982403305180405,-10.031189521926603,3.1356573109054136,6,2.25,3.959991455078125,-3.6925048828125,-6.515007019042969,1.589996337890625,3,0.03808585671822318,1.1239356466497317,153.9499969482422,1.2813399719089327,152.47999572753906,-2.9333443535979042,156.4499969482422,0.03808585671822318 9407,2023-06-02,158.52999877929688,159.0500030517578,152.32000732421875,152.32000732421875,50900.0,0.03920023341795775,-1.1674734260819994,-7.220915171838683,47.96460499637772,34.85899642244541,-2.6791022894428522,0.2223625474981077,-5.820718382336025,-10.635756358961373,25.346589204317908,6.7299957275390625,-1.3158088276671833,0.5984985351562386,-5.667072893064869,6.8640699633773465,-2.5342871789543153,3.7312842492667926,-7.209991455078125,93.27290349452124,61.930415916670796,3.1327857141105597,6,-3.3449935913085938,-1.8950042724609375,-9.322498321533203,-12.495002746582031,-0.92999267578125,4,-0.0019554504572054654,1.2666856555751096,152.5500030517578,1.1239356466497317,153.9499969482422,1.2813399719089327,152.47999572753906,-0.0019554504572054654 9408,2023-06-05,153.82000732421875,157.17999267578125,153.39999389648438,156.99000549316406,60700.0,-0.029710411224031508,1.129593253413912,-0.5104673962720344,40.267471097839966,34.617018950134636,1.628361882249692,4.453430503382663,-0.8331700496027565,-5.922854007199817,23.351050398694376,5.1300048828125,-1.928550677318725,-3.6624931335449276,-9.743397127275927,2.4184108601860714,-6.702945130410427,-0.6220411366794281,-2.345400085449228,32.34154439559963,-0.685787429849114,3.040451996865504,6,1.3649978637695312,3.3099899291992188,-4.235008239746094,-7.785011291503906,4.5099945068359375,0,0.024574168504162497,-1.1674734260819994,158.52999877929688,1.2666856555751096,152.5500030517578,1.1239356466497317,153.9499969482422,0.024574168504162497 9409,2023-06-06,155.55999755859375,156.6999969482422,151.83999633789062,153.63999938964844,62400.0,0.011311859000939117,1.314287686511584,-0.605678005670304,44.594105591342135,33.68679392653063,-0.084453727478774,2.198448573912515,-2.3167295274693345,-7.690023117563783,20.84213100012695,4.8600006103515625,-2.3186126949089214,-1.524002838134777,-6.945021465178598,3.8970157889090444,-4.2345121516566735,1.1865064753871195,-3.9338824035644677,54.85113296077917,19.766304501470124,2.7105093135219063,6,-0.37499237060546875,1.5699996948242188,-4.392498016357422,-8.029998779296875,2.4900054931640625,1,0.010542552168855135,1.129593253413912,153.82000732421875,-1.1674734260819994,158.52999877929688,1.2666856555751096,152.5500030517578,0.010542552168855135 9410,2023-06-07,155.69000244140625,156.97000122070312,154.50999450683594,154.89999389648438,78800.0,0.0008357218105736752,-2.1337518951910743,0.41146317621533984,45.34427016619188,34.09129598290286,-0.5357340923720528,1.6638717696542358,-2.19382181793344,-7.847365408378522,18.8398452092653,2.4600067138671875,-2.727154828112077,-1.0829978942871037,-6.031338521157295,3.8653427325830876,-3.557168207722185,1.3911724191479777,-3.91540952844241,53.39809318222702,16.92837591856705,2.4741703134350934,6,-0.5049972534179688,1.4399948120117188,-4.325000762939453,-8.160003662109375,0.739990234375,2,0.019333254927327514,1.314287686511584,155.55999755859375,1.129593253413912,153.82000732421875,-1.1674734260819994,158.52999877929688,0.019333254927327514 9411,2023-06-08,155.8800048828125,156.3300018310547,153.97999572753906,155.10000610351562,35900.0,0.0012203894818343386,1.7976385104450499,0.9873295476493993,48.27844563568137,36.40078120936255,-0.7952552316571371,1.1102194446895624,-2.216656884544335,-8.096770468649936,16.62877134325185,2.350006103515625,-2.639940270193108,-0.6259956359863281,-5.119375609164138,3.8673843371914813,-2.872685622575233,1.6206943506025766,-4.040008544921875,56.03335343851518,14.969658986799253,2.2466899865889074,6,-0.6949996948242188,1.9099960327148438,-2.1800003051757812,-6.385002136230469,1.6999969482421875,3,0.008981228205226621,-2.1337518951910743,155.69000244140625,1.314287686511584,155.55999755859375,1.129593253413912,153.82000732421875,0.008981228205226621 9412,2023-06-09,155.3800048828125,156.1699981689453,154.27999877929688,155.10000610351562,54500.0,-0.003207595485873238,1.0322734134015883,0.35897335576509254,46.04372385839335,38.79909841828508,-0.4911283632526988,1.254767784494561,-1.4441783858829638,-7.655372431868045,14.827303205647514,1.8899993896484375,-2.973814853292083,-0.8594955444335994,-4.91382277473096,3.194831685863761,-2.8866591595822797,1.1676680707150808,-3.39580841064452,66.29234031123379,24.26129005377635,2.027163615148685,6,-0.19499969482421875,2.4099960327148438,-1.6800003051757812,-5.885002136230469,3.489990234375,4,-0.007980470164737574,1.7976385104450499,155.8800048828125,-2.1337518951910743,155.69000244140625,1.314287686511584,155.55999755859375,-0.007980470164737574 9413,2023-06-12,154.8000030517578,155.66000366210938,153.77000427246094,155.24000549316406,51100.0,-0.0037327958091655233,1.9531268626469256,-1.5714441416893732,48.93872896798772,41.91306783368963,-0.18974559079919118,1.5479037610581656,-0.6079716740071319,-7.045171089994199,13.452366790972874,1.8899993896484375,-2.965109274030823,-1.2069976806640739,-5.011764683694594,2.597769322366446,-3.109381182179334,0.695385820851186,-2.674490447998039,57.699881023200476,11.36756651208487,1.902383501515262,6,0.38500213623046875,2.9899978637695312,-0.9300003051757812,-5.305000305175781,6.1100006103515625,0,0.018087874654767466,1.0322734134015883,155.3800048828125,1.7976385104450499,155.8800048828125,-2.1337518951910743,155.69000244140625,0.018087874654767466 9414,2023-06-13,155.24000549316406,157.47999572753906,154.1699981689453,154.4600067138672,71100.0,0.0028423929763046196,-3.8675866711544935,-1.7727146622277707,45.419521974027404,43.781341814696994,-0.22022772610597485,0.8506571728864287,-0.8432707276276687,-7.434225464207373,12.162080469426282,3.30999755859375,-2.769073852538895,-0.5759956359863168,-4.109298008297117,2.957306736324483,-2.3426468221417167,1.1906555501690832,-2.9760030804443147,39.62276567216971,-4.608363460338211,1.7666511861554068,6,0.20499420166015625,2.5499954223632812,-0.31501007080078125,-4.690010070800781,5.649993896484375,1,0.019904639452146267,1.9531268626469256,154.8000030517578,1.0322734134015883,155.3800048828125,1.7976385104450499,155.8800048828125,0.019904639452146267 9415,2023-06-14,153.2899932861328,155.74000549316406,153.05999755859375,155.25999450683594,64600.0,-0.012561273756957703,-1.2057744957677141,-2.525646543291991,44.730185768671106,45.731228672945846,1.817440718660066,2.5103808071091294,1.1501923410348525,-5.395547156081761,11.457938046255478,2.6800079345703125,-2.599862920464375,-2.260007476806635,-5.707637646339151,1.1876226927258813,-3.9838225615729073,-0.5361923920403626,-0.8902708606323131,5.203525403132541,-38.6832431456882,1.723815084766264,6,2.1550064086914062,4.2800140380859375,2.6750030517578125,-2.0749969482421875,7.25,2,0.031052318964747583,-3.8675866711544935,155.24000549316406,1.9531268626469256,154.8000030517578,1.0322734134015883,155.3800048828125,0.031052318964747583 9416,2023-06-15,154.77000427246094,155.50999450683594,153.00999450683594,153.69000244140625,59200.0,0.00965497456553166,-1.049165462857,-0.5482239400182796,46.90158236531601,45.61311504727232,0.7660074590755528,0.7930095582131571,-0.27568914008224965,-6.78297429336925,10.63865849539033,2.5,-1.9350163866511139,-0.6034965515136719,-3.8114494272157913,2.6044563241884475,-2.2074729893647316,1.0004798863373878,-2.237276234435285,39.37380950755429,-3.9077109441961326,1.6039764378510604,6,-0.11000823974609375,2.8000030517578125,1.6324920654296875,-3.5550079345703125,9.8699951171875,3,0.01072551759059226,-1.2057744957677141,153.2899932861328,-3.8675866711544935,155.24000549316406,1.9531268626469256,154.8000030517578,0.01072551759059226 9417,2023-06-16,155.67999267578125,156.52999877929688,153.57000732421875,156.25,190100.0,0.005879617356076006,4.238900291671167,-0.5277836646462933,48.48722128724239,46.526420623872596,-0.6601956696419506,-0.21627815033468778,-1.0995478125975637,-7.682764860453034,9.975367571104197,2.959991455078125,-1.4566645667056548,0.3624923706054801,-2.7790250414167588,3.504009782627719,-1.2082663354056251,1.9332510766165854,-3.0169191374809543,59.73148634901996,16.74641720412923,1.570758706011113,6,-1.0199966430664062,0.9350128173828125,0.9700050354003906,-4.464996337890625,7.760009765625,4,0.012204581479075438,-1.049165462857,154.77000427246094,-1.2057744957677141,153.2899932861328,-3.8675866711544935,155.24000549316406,0.012204581479075438 9418,2023-06-20,155.8800048828125,157.1999969482422,154.3699951171875,156.14999389648438,59900.0,0.001284765007972366,1.3881921194952356,0.4736588499839383,57.841346658023774,47.998336297948335,-0.6004065406082191,-0.5716103908460468,-1.2264163798638492,-7.899734144808406,9.97146079430857,2.8300018310546875,-0.7755436830546785,0.6425041198730526,-2.34485175203082,3.629859991776925,-0.851173816078898,2.136182055825003,-3.0891927542430437,64.20603114567189,16.0227246671234,1.4936779359519434,6,-0.635009765625,0.25499725341796875,0.7699928283691406,-4.665008544921875,3.19000244140625,1,0.019181358357172273,4.238900291671167,155.67999267578125,-1.049165462857,154.77000427246094,-1.2057744957677141,153.2899932861328,0.019181358357172273 9419,2023-06-21,156.5399932861328,157.44000244140625,155.05999755859375,155.99000549316406,83300.0,0.004233951646437806,1.0255308096876825,-2.037074714592517,56.20507173899056,49.205092028259294,-1.2368293652381226,-1.1977085240905012,-1.798925771672259,-8.549063253599058,10.06899030130069,2.3800048828125,-0.9641065253172485,1.2419929504394531,-1.801728044795027,4.285713945673933,-0.27986754717778695,2.763853448056693,-3.6239973390995885,79.68380263497804,29.01892441506449,1.5218604976172385,6,-1.2949981689453125,-0.40499114990234375,0.11000442504882812,-5.3249969482421875,1.57000732421875,2,0.027916255036428916,1.3881921194952356,155.8800048828125,4.238900291671167,155.67999267578125,-1.049165462857,154.77000427246094,0.027916255036428916 9420,2023-06-22,156.6199951171875,157.39999389648438,155.97999572753906,157.11000061035156,73200.0,0.0005110632073968002,1.6542218672903326,-0.8909388525135945,60.40918524323131,50.55295198465373,-1.3086580170036939,-1.409851595126753,-1.787748236954286,-8.605218427826571,9.923902770604665,1.4199981689453125,-0.5287107424662452,1.3599952697753963,-1.59187031822961,4.3118608577804025,-0.11593752422709258,2.835928063777885,-3.581319028059795,81.48970980797382,25.588152272558006,1.4759327940024984,6,-1.375,-1.3699951171875,1.4025039672851562,-5.404998779296875,3.70001220703125,3,0.02726346830279236,1.0255308096876825,156.5399932861328,1.3881921194952356,155.8800048828125,4.238900291671167,155.67999267578125,0.02726346830279236 9421,2023-06-23,156.1199951171875,157.4499969482422,155.1699981689453,155.99000549316406,166000.0,-0.003192440400894392,-1.576263588479211,-0.26528197303272816,41.43567019342972,50.040946021879996,-0.8616467260215188,-0.9316260151756239,-1.1888933225909852,-8.075734165082707,9.633600131180135,2.279998779296875,-0.35207213717839636,0.8434951782226676,-2.1244893725369707,3.811479728982306,-0.6404970971571515,2.3274874536024868,-2.9610924888071963,65.72151062415693,13.946248138538635,1.4839922753798214,6,-0.875,-0.8699951171875,1.9025039672851562,-4.904998779296875,14.340011596679688,4,0.02831154437090233,1.6542218672903326,156.6199951171875,1.0255308096876825,156.5399932861328,1.3881921194952356,155.8800048828125,0.02831154437090233 9422,2023-06-26,156.10000610351562,156.74000549316406,153.55999755859375,155.75,51500.0,-0.000128036217634242,2.9018385381562197,2.6925695504167155,62.15350529014459,51.509254502119646,-0.8144311122989336,-0.9775057376803034,-1.046321944223564,-7.933149114875704,9.38949095401762,3.1800079345703125,-0.20630836028283284,0.8335060119628963,-2.121277165995508,3.7882891899213007,-0.6438855770163059,2.3108976009420985,-2.8232814666677655,65.29585972895052,10.605387816346308,1.4773915889792044,6,-0.855010986328125,-0.9150009155273438,2.239990234375,-4.885009765625,21.069992065429688,0,0.05470847503022913,-1.576263588479211,156.1199951171875,1.6542218672903326,156.6199951171875,1.0255308096876825,156.5399932861328,0.05470847503022913 9423,2023-06-27,155.57000732421875,157.44000244140625,155.11000061035156,156.60000610351562,65300.0,-0.0033952514963094815,-1.3897305079971205,-2.9428023367338043,50.0612591748688,52.02500307999092,-0.18296106171089832,-0.5447430990442115,-0.30742797420177226,-7.211976412574131,8.723297512191397,2.3300018310546875,-0.19056976451028618,0.34750671386717613,-2.558884246906217,3.2538976746405694,-1.1056887665195347,1.800702194253887,-2.1778171190726994,51.671210308510005,-2.875055982828144,1.4531954803867029,6,-0.3400115966796875,-0.38500213623046875,2.722492218017578,-4.355010986328125,19.439987182617188,1,0.05058812590260975,2.9018385381562197,156.10000610351562,-1.576263588479211,156.1199951171875,1.6542218672903326,156.6199951171875,0.05058812590260975 9424,2023-06-28,155.99000549316406,156.88999938964844,153.30999755859375,155.39999389648438,77700.0,0.0026997374119164252,1.995818196908658,-0.5728274717786139,51.773066274676026,52.8075453584359,-0.5424255038178671,-0.7254937441661014,-0.5135346578494193,-7.468032440478453,9.188086653893315,3.5800018310546875,-0.05204158444814766,0.5920043945312443,-2.0267734347247597,3.2107822237872483,-0.7173845200967435,1.901393309159232,3.05999755859375,64.73450071686834,9.628132351046482,1.3093889146280018,6,-0.760009765625,-0.8050003051757812,1.7999954223632812,-4.7750091552734375,16.80999755859375,2,0.019744866482421353,-1.3897305079971205,155.57000732421875,2.9018385381562197,156.10000610351562,-1.576263588479211,156.1199951171875,0.019744866482421353 9425,2023-06-29,158.9499969482422,159.39999389648438,155.39999389648438,155.39999389648438,60300.0,0.018975519910523042,-1.2535191895225937,6.016836061758088,63.668714307260224,54.670560018651926,-2.922438420567829,-3.469578569859493,-3.2450077300541125,-10.250953358895117,9.5444417136623,4.0,0.11740576885563314,3.3019958496093693,0.3339042862126007,6.270087413006138,1.8179500679109708,4.786041631307768,-5.6399993896484375,92.61088310607997,36.067655519093776,1.4840457816983879,6,-2.595001220703125,-3.589996337890625,-1.2074966430664062,-7.7350006103515625,14.919998168945312,3,-0.005284657779289881,1.995818196908658,155.99000549316406,-1.3897305079971205,155.57000732421875,2.9018385381562197,156.10000610351562,-0.005284657779289881 9426,2023-06-30,158.36000061035156,159.80999755859375,158.1300048828125,159.42999267578125,52400.0,-0.0037118361070667127,-1.1960925111450198,-0.3014059565103394,63.1625345243824,56.30115037833415,-1.9776149677341834,-2.5528816851822853,-2.448302415808371,-9.502924006477883,9.971049698329812,1.67999267578125,0.3586757581910547,2.421499633789068,-0.4037620358039362,5.246761303382073,1.0088687989925802,3.834130468585556,-5.0500030517578125,77.69235464242789,21.45773352152247,1.4126308347964964,6,-1.8000030517578125,-2.7949981689453125,-1.1674995422363281,-7.1450042724609375,12.67999267578125,4,0.012376905192680754,-1.2535191895225937,158.9499969482422,1.995818196908658,155.99000549316406,-1.3897305079971205,155.57000732421875,0.012376905192680754 9427,2023-07-03,158.22000122070312,158.88999938964844,157.6999969482422,157.6999969482422,24800.0,-0.0008840577741150435,-3.5768948619384373,-0.48598890520941773,65.71691833875386,57.17621389841527,-1.6085848823374818,-2.569011889743564,-2.061885551139966,-9.22853102760206,9.402293786957374,1.19000244140625,0.7954107085720352,2.297000122070301,-0.47122443571547024,5.0652246798560725,0.9128878431774297,3.6811124009631726,-4.650003662109384,75.53851787860577,18.684161785829346,1.3841122788928817,7,-1.660003662109375,-2.654998779296875,-1.2675018310546875,-7.0050048828125,11.8800048828125,0,0.07736067120926338,-1.1960925111450198,158.36000061035156,-1.2535191895225937,158.9499969482422,1.995818196908658,155.99000549316406,0.07736067120926338 9428,2023-07-05,157.60000610351562,158.63999938964844,156.4199981689453,157.05999755859375,45500.0,-0.003918563471142056,-1.4395519635131964,1.0384694386572375,60.66909759156323,57.67221677092335,-0.8034399042935547,-1.7405475913100474,-1.2156499189441377,-8.443490641261008,8.614718457857453,2.220001220703125,1.0799854866124576,1.4880050659179744,-1.1903649271409904,4.166375058976939,0.1488200693884778,2.827190062447471,-3.7804085449218974,66.00013146033655,6.6783328670807265,1.339184996529488,7,-1.040008544921875,-2.035003662109375,-0.6475067138671875,-5.5850067138671875,13.039993286132812,2,0.12417507174825637,-3.5768948619384373,158.22000122070312,-1.1960925111450198,158.36000061035156,-1.2535191895225937,158.9499969482422,0.12417507174825637 9429,2023-07-06,157.1999969482422,158.0800018310547,156.25,156.4600067138672,39500.0,-0.002538129059529992,-2.155165609955013,1.3703306018649335,70.55737220936837,58.799793100494135,-0.33521513135912073,-1.2768383055837944,-0.6325824968876361,-7.8637583520524,8.341898687955702,1.8300018310546875,1.260152952900853,1.005995941162098,-1.7014775365525452,3.713469418876741,-0.3477407976952236,2.3597326800194196,-3.1407833896484476,40.81636183714284,-24.303809268861848,1.3537367388573227,7,-0.6399993896484375,-1.6349945068359375,-0.6899986267089844,-5.0800018310546875,13.210006713867188,3,0.11329515206325147,-1.4395519635131964,157.60000610351562,-3.5768948619384373,158.22000122070312,-1.1960925111450198,158.36000061035156,0.11329515206325147 9430,2023-07-07,158.6999969482422,158.82000732421875,157.1199951171875,157.57000732421875,70500.0,0.009541984918065127,1.4817508492509885,1.527033157373804,70.6191278284093,62.042399504380754,-1.6864911798101332,-2.6770275069872866,-1.9331553255436802,-9.170613993078746,8.06759563501869,1.70001220703125,1.2157281249384368,2.355496215820324,-0.5606099753321985,5.271602406972846,0.8974431202440485,3.8135493113965993,-4.4107520296484495,68.82018619164366,0.4249623270591343,1.4580530955762652,7,-2.1399993896484375,-3.1349945068359375,-2.645000457763672,-6.5800018310546875,9.650009155273438,4,0.08884692107533021,-2.155165609955013,157.1999969482422,-1.4395519635131964,157.60000610351562,-3.5768948619384373,158.22000122070312,0.08884692107533021 9431,2023-07-10,157.27999877929688,160.97999572753906,157.07000732421875,158.58999633789062,49400.0,-0.008947688697236833,-3.5202688399661306,-1.1593005198838702,57.96817532447795,61.577362841528895,-0.09458930833062595,-1.2087403199776645,-0.2809858390075419,-7.610072723037803,8.260908691797466,3.9099884033203125,1.1427706052764677,0.8654983520507926,-2.0708028951061976,3.801799599207783,-0.6026522715277167,2.333648975629302,-2.76992375510315,21.77589238188945,-45.74416883097406,1.4681506235784954,7,-0.13500213623046875,-0.8700027465820312,-1.625,-5.160003662109375,9.610000610351562,0,0.10548064894869769,1.4817508492509885,158.6999969482422,-2.155165609955013,157.1999969482422,-1.4395519635131964,157.60000610351562,0.10548064894869769 9432,2023-07-11,154.13999938964844,158.4199981689453,153.02000427246094,157.33999633789062,54500.0,-0.019964390984352987,1.0149228662607146,2.442750314494712,43.29734146040404,60.82581642881059,3.0599291273196343,1.9326876959294452,2.9534221266331997,-4.300376887956816,8.242821103531213,5.399993896484375,0.8899114062728017,-2.2125007629394418,-5.2897569595908465,0.864755433711963,-3.7511288612651583,-0.6738726646137252,6.839996337890625,14.070305521157215,-51.64368711048005,1.538628098325704,7,2.8600006103515625,2.2699966430664062,1.5149993896484375,-1.8600006103515625,12.55999755859375,1,0.10964054731674877,-3.5202688399661306,157.27999877929688,1.4817508492509885,158.6999969482422,-2.155165609955013,157.1999969482422,0.10964054731674877 9433,2023-07-12,157.60000610351562,158.92999267578125,155.49000549316406,155.49000549316406,68100.0,0.02244716963518778,-2.260650414735213,-0.6593758195646473,53.35872599614952,61.002000842307645,-0.09145767079598954,-1.3774150778604906,-0.3751821160409463,-7.570281579225082,8.357414811605842,4.7899932861328125,1.1607709379635764,1.1075057983398438,-1.9268301671414463,4.141841763821134,-0.40966218440078705,2.6246737810804746,3.3799896240234375,57.53777321121177,-6.144377758964453,1.5171679827406421,7,-0.600006103515625,-1.1900100708007812,-1.6900062561035156,-4.235008239746094,5.279998779296875,2,0.07931471774049093,1.0149228662607146,154.13999938964844,-3.5202688399661306,157.27999877929688,1.4817508492509885,158.6999969482422,0.07931471774049093 9434,2023-07-13,158.3300018310547,159.3800048828125,157.39999389648438,157.60000610351562,67400.0,0.004631952406521922,-2.504381759995679,0.34596943904079375,55.20392289796658,60.06146846349724,-0.5080445238525044,-1.9647819635973747,-1.0135194983170095,-8.086117312737485,7.806978710697246,1.980010986328125,1.1751815084664088,1.6830017089843636,-1.3971363536867045,4.763139771655432,0.14293267764884376,3.2230707403198835,2.490794067382808,66.70858365314206,5.060900344302553,1.5400690313355285,7,-1.3300018310546875,-1.9200057983398438,-2.1725006103515625,-4.795005798339844,5.3699951171875,3,0.0777489889233316,-2.260650414735213,157.60000610351562,1.0149228662607146,154.13999938964844,-3.5202688399661306,157.27999877929688,0.0777489889233316 9435,2023-07-14,158.0500030517578,158.72999572753906,156.0800018310547,157.97999572753906,50900.0,-0.0017684505530142225,2.7063041529728116,0.09590100541376644,55.95314857714642,59.26042558047102,-0.4125159197451751,-1.3806789130763377,-0.7521905182396722,-7.637397990383846,7.8356663599874175,2.649993896484375,1.3796453465600678,1.1650024414062443,-1.5351136371915572,3.865118520004046,-0.18505559789267068,2.5150604807051593,2.614777014160154,63.19100727285274,1.9735956031631972,1.3500580392989032,7,-1.0500030517578125,-1.0550079345703125,-1.8925018310546875,-4.515007019042969,3.6199951171875,4,0.07820310263647356,-2.504381759995679,158.3300018310547,-2.260650414735213,157.60000610351562,1.0149228662607146,154.13999938964844,0.07820310263647356 9436,2023-07-17,156.42999267578125,159.17999267578125,156.35000610351562,157.47000122070312,56600.0,-0.010249986363151442,-3.716716258487831,-14.855710549258937,50.9264082467726,57.61703557025089,1.0112788730558009,0.3900691131117924,0.8911928108286702,-5.877291394223505,7.8230242829245284,2.829986572265625,1.51397633977831,-0.5380073547363224,-3.0606009288730434,1.9845862194003985,-1.7993041418046687,0.7232894323320238,4.081891874267569,53.61616471813229,-6.792662172477598,1.2612967870683576,7,0.57000732421875,0.56500244140625,-0.272491455078125,-2.4999923706054688,6.5900115966796875,0,0.07620030675600642,2.7063041529728116,158.0500030517578,-2.504381759995679,158.3300018310547,-2.260650414735213,157.60000610351562,0.07620030675600642 9437,2023-07-18,157.5800018310547,158.44000244140625,155.30999755859375,156.42999267578125,54800.0,0.007351589906783085,1.181180185975788,-1.1057689486193845,55.453048403374986,57.037474549341084,-0.267155599306534,-0.6432789512505224,-0.3025157816148294,-6.899373144776746,7.583539477322969,3.1300048828125,1.2805920069683339,0.5170013427734261,-1.9437047448026306,2.977707430349483,-0.7133517010146022,1.7473543865614545,2.782045113442365,55.77396037970698,-5.502997963561313,1.2303530437880248,7,-0.5800018310546875,-0.5850067138671875,-1.092498779296875,-2.910003662109375,4.910003662109375,1,0.05908108548301216,-3.716716258487831,156.42999267578125,2.7063041529728116,158.0500030517578,-2.504381759995679,158.3300018310547,0.05908108548301216 9438,2023-07-19,158.8699951171875,159.6300048828125,157.67999267578125,158.22999572753906,47800.0,0.008186275359457484,-1.24138626537932,0.556516777900142,57.46111183583759,55.582334507837665,-1.5176534619495499,-1.78953473424761,-1.7520384406331573,-8.044974627075362,6.933927041553731,2.0500030517578125,1.1141255668788688,1.6574951171874943,-0.8631711498336472,4.178161384208636,0.3971619836769378,2.917828250698051,1.3452109738688307,82.40721117845689,20.676673024473388,1.260333133510569,7,-1.8699951171875,-1.875,-2.3824920654296875,-4.1999969482421875,1.6200103759765625,2,0.04928559244481012,1.181180185975788,157.5800018310547,-3.716716258487831,156.42999267578125,2.7063041529728116,158.0500030517578,0.04928559244481012 9439,2023-07-20,160.91000366210938,160.91000366210938,158.05999755859375,158.8699951171875,34100.0,0.012840741534718925,1.7941119272368244,3.187516391292945,55.33189490209231,53.883753071580216,-3.325796909191979,-3.6737202945352863,-3.9546939756669417,-9.913371582459604,6.137358655495011,2.850006103515625,0.9741742235807465,3.4790031433105355,0.4897321158955492,6.468274170725522,1.9843676296030424,4.973638657018029,-7.8899993896484375,100.0,40.433386533527894,1.4946355137074911,7,-3.910003662109375,-3.915008544921875,-4.4225006103515625,-6.2400054931640625,-0.839996337890625,3,0.012242875991973046,-1.24138626537932,158.8699951171875,1.181180185975788,157.5800018310547,-3.716716258487831,156.42999267578125,0.012242875991973046 9440,2023-07-21,160.88999938964844,161.8800048828125,160.5399932861328,161.1300048828125,59600.0,-0.0001243196321276674,-1.8510348186023862,-0.11764925875506754,57.10273663937053,53.787593217679394,-3.3106185135281407,-3.4966931172504303,-4.048697298541754,-9.716457433591046,5.421100884572063,1.3400115966796875,0.9479439048909342,3.2454986572265625,-0.08980114498908165,6.580798459442207,1.5778487561187262,4.913148558334399,-7.71219512939453,84.93144003790307,26.515103549339244,1.6676499011078243,7,-3.4399948120117188,-3.4449996948242188,-4.272499084472656,-6.220001220703125,-1.5200042724609375,4,0.017465333888083467,1.7941119272368244,160.91000366210938,-1.24138626537932,158.8699951171875,1.181180185975788,157.5800018310547,0.017465333888083467 9441,2023-07-24,160.5399932861328,161.05999755859375,157.8800048828125,160.52999877929688,30700.0,-0.0021754372853713955,5.057111301643585,-0.04164282535444084,56.43725745388713,55.24758388362196,-2.737420498743006,-2.949811893080124,-3.7968722372448553,-9.152896623512362,5.017122270660104,3.17999267578125,0.8542595647105884,2.6744926452636832,-0.8175436548935693,6.166528945420936,0.9284744951850428,4.420510795342324,-7.014101000976552,79.60410802374516,22.388898692004616,1.7460181500786318,7,-1.9449920654296875,-3.0949935913085938,-4.032489776611328,-5.1199951171875,0.3800048828125,0,0.007038774947489168,-1.8510348186023862,160.88999938964844,1.7941119272368244,160.91000366210938,-1.24138626537932,158.8699951171875,0.007038774947489168 9442,2023-07-25,164.63999938964844,164.63999938964844,160.4499969482422,160.6999969482422,67800.0,0.025538845614675676,1.1269034746642295,394.21679389312976,66.37204255134927,56.69350794531082,-5.801453531546059,-6.721851670416925,-7.9330000715739,-13.002321263828037,5.432031970906706,4.19000244140625,0.7525265543278863,6.347499084472645,1.8272919095022075,10.867706259443082,4.087395496987426,8.607602671957864,-10.77994260058594,100.0,42.082724753935715,2.2601035874852182,7,-4.665000915527344,-5.80999755859375,-8.52499771118164,-8.470001220703125,-1.470001220703125,1,-0.009839620524739634,5.057111301643585,160.5399932861328,-1.8510348186023862,160.88999938964844,1.7941119272368244,160.91000366210938,-0.009839620524739634 9443,2023-07-26,163.44000244140625,164.5,161.4499969482422,164.13999938964844,47700.0,-0.007288611228685626,3.2957844854450307,-0.17766408997258068,63.991022645240534,57.66985236167459,-4.119103137093248,-5.16693523710677,-6.743193579958074,-11.598489670251809,5.582422902255159,3.19000244140625,0.8881361778883274,4.754002380371105,-0.12433351689250571,9.632338277634716,2.314834431739314,7.193170329002896,-8.933149096308597,82.24855142960975,21.252383244186277,2.4391679486318,7,-3.4650039672851562,-4.6100006103515625,-7.802501678466797,-7.2700042724609375,-1.30999755859375,2,-0.005812511833403589,1.1269034746642295,164.63999938964844,5.057111301643585,160.5399932861328,-1.8510348186023862,160.88999938964844,-0.005812511833403589 9444,2023-07-27,159.07000732421875,164.0500030517578,158.4499969482422,164.0500030517578,102500.0,-0.0267376104497683,1.249000364617963,7.114310626702998,50.73502176057247,57.090060493166376,0.41001856262647607,-0.5843215075369699,-2.421805980049612,-7.055506425962847,5.628461202334176,5.600006103515625,1.3995957333380034,0.23000717163085938,-4.48159149895676,4.941605842218479,-2.125792163662936,2.585806506924655,-3.9551652164480515,17.603600715989913,-40.6512625031538,2.3557993352938094,7,0.9049911499023438,-0.2400054931640625,-3.3800086975097656,-2.9000091552734375,3.5399932861328125,3,0.008926875611761531,3.2957844854450307,163.44000244140625,1.1269034746642295,164.63999938964844,5.057111301643585,160.5399932861328,0.008926875611761531 9445,2023-07-28,158.11000061035156,161.39999389648438,158.07000732421875,159.58999633789062,57900.0,-0.006035120825200524,-3.26926199442461,0.2971881520610107,51.67948316564746,57.17373548415247,1.5415403781578334,0.3262554344237856,-1.5080573609486123,-5.8712511532052645,5.4353225237956115,3.329986572265625,1.4885004309489318,-0.6879997253417969,-5.410433085590938,4.034433634907344,-3.0492164054663817,1.673216954782788,-2.423649065668201,3.402306426528645,-57.01038491786344,2.3612166801245706,7,1.8649978637695312,0.720001220703125,-2.420001983642578,-1.94000244140625,3.9799957275390625,4,0.012396475278609653,1.249000364617963,159.07000732421875,3.2957844854450307,163.44000244140625,1.1269034746642295,164.63999938964844,0.012396475278609653 9446,2023-07-31,160.32000732421875,161.08999633789062,157.97000122070312,157.97000122070312,100500.0,0.01397765293362796,-1.6553080968768261,-1.5878465456270041,62.99410503648179,58.011630665608784,-0.06552995909254378,-1.822841648957592,-3.72960176335215,-7.8345366156800935,5.096931045988129,3.1199951171875,1.5480232510076348,1.4240066528320199,-3.341309268594898,6.189322574258938,-0.9586513078814392,3.806664613545479,-4.0964369088374895,35.232484987131826,-29.7598849632991,2.382657960713455,7,0.8399887084960938,-1.4900054931640625,-5.072509765625,-4.1500091552734375,3.4199981689453125,0,-0.005925724573540125,-3.26926199442461,158.11000061035156,1.249000364617963,159.07000732421875,3.2957844854450307,163.44000244140625,-0.005925724573540125 9447,2023-08-01,170.4600067138672,176.5,164.0,164.0,148500.0,0.06324849629742157,-2.869965018199512,2.7489318875397704,71.10962720208954,59.52813237297011,-9.148418143209682,-11.593224195595155,-13.715192163201436,-17.701953306354596,5.851530137636297,16.17999267578125,1.8909114016196895,10.952005767822271,3.9385976471790514,17.96541388846549,7.4453017075006755,14.458709828143867,-13.731450560029884,67.40424347528207,1.408237719309227,3.506704060321603,8,-3.2700042724609375,-5.700004577636719,-15.212509155273438,-14.290008544921875,-3.7100067138671875,1,-0.05596625700558411,-1.6553080968768261,160.32000732421875,-3.26926199442461,158.11000061035156,1.249000364617963,159.07000732421875,-0.05596625700558411 9448,2023-08-02,177.1699981689453,177.35000610351562,169.39999389648438,169.5,109000.0,0.03936402200394995,-1.020330807008564,1.1873049841389067,75.85068509555997,61.80799795002207,-14.516086998976306,-17.66774194543018,-20.211541912877948,-24.082088322339985,7.227171070492991,7.95001220703125,2.692183352371842,16.683497619628895,6.192409009440411,27.17458622981738,11.437953314534639,21.92904192472315,-19.199996948242188,99.07116672230586,31.79527305811581,5.245544305094242,8,-9.55499267578125,-11.984992980957031,-21.954998016357422,-21.0,-8.459991455078125,2,-0.07902015095495973,-2.869965018199512,170.4600067138672,-1.6553080968768261,160.32000732421875,-3.26926199442461,158.11000061035156,-0.07902015095495973 9449,2023-08-03,175.00999450683594,177.7100067138672,173.97999572753906,177.5,79100.0,-0.012191701103082098,1.5635647655352864,-0.3246422539246132,72.1294033230042,63.47762758153693,-11.337973186480383,-14.867299391339088,-17.789279813880285,-21.577010051286464,8.725116767174992,3.730010986328125,3.346292684480403,13.63299407958985,1.4323043989994346,25.833683760180264,7.532649239294642,19.733338919885057,-15.101992797851551,86.32213041700389,17.76409048734878,6.100344840295207,8,-7.214988708496094,-9.644989013671875,-19.802494049072266,-18.839996337890625,-2.6899871826171875,3,-0.07359573754812243,-1.020330807008564,177.1699981689453,-2.869965018199512,170.4600067138672,-1.6553080968768261,160.32000732421875,-0.07359573754812243 9450,2023-08-04,172.8000030517578,176.6699981689453,172.39999389648438,176.0399932861328,86100.0,-0.012627801408174988,-1.1138590302380216,1.301198026779422,71.03572656859373,65.09967970539321,-8.114173208666472,-12.170813060242665,-15.403390851496283,-19.04406523824491,9.858124482840568,4.2700042724609375,3.878296038246674,10.718002319335938,-2.424520621719978,23.860525260391853,4.14674084880798,17.289263789863895,-10.755760742187476,75.12663477317824,4.485282122565621,6.5712614705279595,8,-4.959999084472656,-7.43499755859375,-17.59250259399414,-16.6300048828125,-4.05999755859375,4,-0.058969920494469474,1.5635647655352864,175.00999450683594,-1.020330807008564,177.1699981689453,-2.869965018199512,170.4600067138672,-0.058969920494469474 9451,2023-08-07,173.8699951171875,174.33999633789062,171.5800018310547,172.1199951171875,52900.0,0.006192083602621246,1.0520386631270846,-0.5401250847713058,70.97603981195891,65.61123495657206,-7.928189087836756,-12.579136708617114,-16.230166714376026,-19.808268416903587,10.142444597903216,2.7599945068359375,4.411280386563249,10.9584945678711,-2.9780855374318946,24.895074673174094,3.9902045152196024,17.926784620522596,-9.945861079101547,71.99117639529928,-0.5088745305997406,6.9682900526515015,8,-6.029991149902344,-8.504989624023438,-18.012496948242188,-17.699996948242188,-2.769989013671875,0,-0.06775176344461975,-1.1138590302380216,172.8000030517578,1.5635647655352864,175.00999450683594,-1.020330807008564,177.1699981689453,-0.06775176344461975 9452,2023-08-08,171.0399932861328,173.7100067138672,169.60000610351562,173.7100067138672,71100.0,-0.016276539429056047,2.0786366597707193,-1.5257219587053572,65.07306792294938,65.73146220965081,-4.576102840306731,-8.873037824847188,-13.20126061266248,-16.70227597982472,10.865868501199301,4.269989013671875,4.908039200047767,7.2834930419921875,-6.461836735546399,21.028822819530774,0.41082815322289434,14.15615793076148,-5.461554526953108,19.7352209399473,-49.38374809573001,6.872664888769292,8,-3.1999893188476562,-5.67498779296875,-14.977493286132812,-14.8699951171875,2.8400115966796875,1,-0.0426800051421693,1.0520386631270846,173.8699951171875,-1.1138590302380216,172.8000030517578,1.5635647655352864,175.00999450683594,-0.0426800051421693 9453,2023-08-09,170.10000610351562,171.57000732421875,169.44000244140625,171.57000732421875,69200.0,-0.005495715736171025,1.8979634204571405,0.5505594861185722,61.70105043600438,66.94990984025436,-2.8966586871164566,-7.324075483715831,-12.074026408793912,-15.497743996537366,11.802519907222226,2.1300048828125,5.489066816988327,5.718505859375,-7.984832783202535,19.421844501952535,-1.1331634619137674,12.570175180663767,-3.065779189773423,7.980693121370966,-54.8678369298182,6.851669321288762,8,-2.2600021362304688,-4.7350006103515625,-14.037506103515625,-13.930007934570312,1.739990234375,2,-0.01969433264733078,2.0786366597707193,171.0399932861328,1.0520386631270846,173.8699951171875,-1.1138590302380216,172.8000030517578,-0.01969433264733078 9454,2023-08-10,170.63999938964844,172.72000122070312,169.72000122070312,170.52999877929688,42600.0,0.003174563590575108,-2.4682166576995335,-0.07483028503809504,62.251828831495935,68.12461491423753,-1.813570505860099,-7.267138791413913,-12.28865269044499,-15.724255483495938,13.038971877827052,3.0,5.532741501912142,5.642999267578119,-8.021657053661869,19.307655588818108,-1.1893288930418748,12.475327428198113,-2.3246788998912393,16.597477971825043,-41.66251920735968,6.832328160619994,8,-2.7999954223632812,-5.274993896484375,-14.577499389648438,-14.470001220703125,-0.1100006103515625,3,-0.011310318112309647,1.8979634204571405,170.10000610351562,2.0786366597707193,171.0399932861328,1.0520386631270846,173.8699951171875,-0.011310318112309647 9455,2023-08-11,170.41000366210938,172.22999572753906,169.36000061035156,171.3699951171875,59600.0,-0.0013478418211539944,1.14179325423034,-8.727146622277708,62.44015430352437,68.06306483279783,0.38516964256206165,-6.391373991125619,-11.776643949441649,-15.211825128963994,13.828833480397778,2.8699951171875,5.7450588140312675,4.795003509521479,-8.66319541642207,18.253202435465028,-1.93409595345031,11.524102972493267,7.3000030517578125,21.084416718499615,-33.05153863036513,6.729099462971776,8,0.44499969482421875,-5.0449981689453125,-14.347503662109375,-14.240005493164062,-3.0200042724609375,4,0.011208283675039121,-2.4682166576995335,170.63999938964844,1.8979634204571405,170.10000610351562,2.0786366597707193,171.0399932861328,0.011208283675039121 9456,2023-08-14,168.35000610351562,170.55999755859375,168.35000610351562,170.55999755859375,67200.0,-0.012088477872920778,1.0,2.3020949232285344,54.92959174280863,66.26528311509995,4.139301107615722,-3.575909889788079,-9.407623338799425,-12.913632318670267,14.725828036696992,2.209991455078125,6.671081520151915,2.13900527954101,-10.645412631301014,14.923423190383033,-4.253203675880002,8.531214234962022,9.193000488281257,0.0,-46.337815380972295,6.392208955421007,8,4.680000305175781,-2.9850006103515625,-12.287506103515625,-11.840011596679688,-3.010009765625,0,0.0023165986071223,1.14179325423034,170.41000366210938,-2.4682166576995335,170.63999938964844,1.8979634204571405,170.10000610351562,0.0023165986071223 9457,2023-08-15,166.88999938964844,168.64999389648438,166.07000732421875,168.3699951171875,68100.0,-0.008672448238400743,1.5294069248202973,0.6696839139980943,54.5526521279162,63.89883500758396,5.631901612744201,-1.4573800836302553,-7.84197022298963,-11.202022074746225,15.05291629227727,2.579986572265625,7.7146422554833975,0.21349868774413494,-11.908507955025186,12.335505330513456,-5.847504633640511,6.274502009128781,10.285287182617196,12.330719068226353,-28.247476256460153,6.061003321384655,8,5.000007629394531,-1.524993896484375,-10.112503051757812,-10.3800048828125,-1.2299957275390625,1,0.025226237217712555,1.0,168.35000610351562,1.14179325423034,170.41000366210938,-2.4682166576995335,170.63999938964844,0.025226237217712555 9458,2023-08-16,166.6999969482422,169.1999969482422,166.33999633789062,166.8300018310547,64000.0,-0.0011384890772432321,-5.729364879905217,0.08784139061581764,61.31710918393258,62.69746899213156,4.671843222806757,-0.685860970458549,-7.394510691754874,-10.769345178694095,15.93037650007562,2.8600006103515625,8.36075543094691,-0.36800384521484375,-11.920839361093925,11.184831670664238,-6.14442160315437,5.408413912724683,9.808972869140632,9.473536875823173,-32.60583949514064,5.7764177579395355,8,4.670005798339844,-0.18999481201171875,-9.994998931884766,-10.19000244140625,-1.1699981689453125,2,0.04307143410926151,1.5294069248202973,166.88999938964844,1.0,168.35000610351562,1.14179325423034,170.41000366210938,0.04307143410926151 9459,2023-08-17,162.8800048828125,167.47999572753906,162.5,167.30999755859375,64400.0,-0.02291536973822339,1.0880533323096806,34.07558685446009,56.52175182932502,61.084805132212814,7.364727959916536,3.4670430177932303,-3.41223563846458,-6.749740191466685,16.612849547576644,4.9799957275390625,7.769491692498519,-4.286495971679699,-15.650310898273915,7.077318954914517,-9.968403434976807,1.3954114916174092,13.002627184980469,3.9054989688943254,-41.28724358051175,5.68190746329711,8,5.5399932861328125,3.6299972534179688,-6.175006866455078,-6.2450103759765625,1.69000244140625,3,0.05500976907217425,-5.729364879905217,166.6999969482422,1.5294069248202973,166.88999938964844,1.0,168.35000610351562,0.05500976907217425 9460,2023-08-18,163.6999969482422,164.72000122070312,162.85000610351562,162.85000610351562,46400.0,0.005034332274361342,-3.4000359034198007,-0.19187183973767238,54.80385833680683,59.28789607941814,5.719631825435897,3.023372726317149,-4.061261500085095,-7.368433972332525,16.9787608095945,1.8699951171875,6.247065119395415,-3.607003784179682,-14.710580736418308,7.496573168058944,-9.158792260299009,1.9447846919396454,11.112024554127345,14.888304115709364,-30.260453536083073,5.551788476119315,8,4.405006408691406,2.8100051879882812,-6.994998931884766,-6.569999694824219,-0.8000030517578125,4,0.0417226753719131,1.0880533323096806,162.8800048828125,-5.729364879905217,166.6999969482422,1.5294069248202973,166.88999938964844,0.0417226753719131 9461,2023-08-21,161.6699981689453,163.7100067138672,161.2899932861328,163.05999755859375,46500.0,-0.012400725822485525,-1.2511656955494206,-1.6353110133740238,33.764266742425264,55.809140392693244,6.523035449540259,5.420269297779811,-1.8864856111048027,-5.1930426824612255,17.62910966958905,2.420013427734375,4.837921795720547,-5.693502807617193,-16.662783482192026,5.27577786695764,-11.178143144904624,-0.20886247032976257,12.157061613234646,4.804105017457898,-35.97917910979112,5.484640337287417,8,5.334999084472656,4.840003967285156,-4.6725006103515625,-4.540000915527344,2.19000244140625,0,0.035380721751018473,-3.4000359034198007,163.6999969482422,1.0880533323096806,162.8800048828125,-5.729364879905217,166.6999969482422,0.035380721751018473 9462,2023-08-22,163.02000427246094,163.0399932861328,160.49000549316406,161.10000610351562,53600.0,0.008350381139392793,1.6020599615411564,-1.3812942532520995,17.411286604291305,50.8880555225029,4.375932419915557,4.1557414356742015,-3.0569234651404713,-6.33499978402665,18.05954946915017,2.54998779296875,3.5619862361914727,-4.2624969482421875,-15.339847918618261,6.814854022133886,-9.801172433430224,1.2761785369458494,9.553348860114312,29.0470868122589,-4.182934034156066,5.538675485188039,8,3.5849990844726562,3.4899978637695312,-6.0225067138671875,-5.890007019042969,0.279998779296875,1,0.014231333607084284,-1.2511656955494206,161.6699981689453,-3.4000359034198007,163.6999969482422,1.0880533323096806,162.8800048828125,0.014231333607084284 9463,2023-08-23,162.49000549316406,165.1999969482422,160.63999938964844,163.64999389648438,72500.0,-0.003251127256818531,1.1408466847909795,-0.6041612029023516,18.824660324022005,46.062814577228025,4.149271253314083,4.860099474462004,-2.33111470690676,-5.605426344657502,18.296772945248584,4.55999755859375,2.0961070517691383,-4.7449958801269645,-15.899600218046032,6.409608457792103,-10.322298049086498,0.8323062888325694,8.633345922681855,28.612343264293948,2.011446155071777,5.5773021689595375,8,3.8699951171875,5.204994201660156,-5.4925079345703125,-4.700004577636719,1.1599884033203125,2,0.01950888092670211,1.6020599615411564,163.02000427246094,-1.2511656955494206,161.6699981689453,-3.4000359034198007,163.6999969482422,0.01950888092670211 9464,2023-08-24,160.49000549316406,164.02000427246094,159.8699951171875,161.64999389648438,47800.0,-0.01230844933465236,-2.4583277702543755,1.0,19.023604705275233,41.23875351075589,5.093744578708936,7.348708873826325,-0.16869248910930423,-3.446112361960843,19.11946346809047,4.1500091552734375,0.9484464010059526,-6.815995788574213,-17.768012781903167,4.136021204754741,-12.292004285238676,-1.3399872919097504,9.357344411960042,11.632460843899493,-8.465488005780033,5.476008496664473,8,4.7249908447265625,7.305000305175781,-3.4925079345703125,-2.7000045776367188,2.5,3,0.031403782875111697,1.1408466847909795,162.49000549316406,1.6020599615411564,163.02000427246094,-1.2511656955494206,161.6699981689453,0.031403782875111697 9465,2023-08-25,160.07000732421875,162.27000427246094,156.72999572753906,161.02999877929688,42400.0,-0.0026169739832379024,2.22093291460407,0.827587114086897,14.099872975547783,36.702118092171354,4.350242717218038,8.351247515055547,0.4750606161684914,-2.9383594440575393,20.141627795450702,5.540008544921875,-0.0393529069039289,-7.333994293212896,-17.970058176796925,3.302069590371133,-12.65202623500491,-2.0159623514208818,8.380512910594234,39.433425210326256,24.8297340297272,5.318031941792016,8,2.894989013671875,7.149993896484375,-3.072509765625,-2.2800064086914062,1.459991455078125,4,0.02811269940711214,-2.4583277702543755,160.49000549316406,1.1408466847909795,162.49000549316406,1.6020599615411564,163.02000427246094,0.02811269940711214 9466,2023-08-28,159.3699951171875,161.27000427246094,159.27000427246094,160.74000549316406,36600.0,-0.00437316283501743,-1.5477835767948607,1.427106844263598,15.857194004691024,32.40262274514634,4.070542857359101,9.461535813593173,1.3475944211976412,-2.1574447409856248,21.186669721118328,2.0,-1.2082707857345554,-7.986505889892584,-18.763332588972418,2.79032080918725,-13.3749192394325,-2.598092540352667,7.205241196461657,31.168819470716457,16.50313011390657,5.388413349539918,8,3.595001220703125,7.850006103515625,-1.9224929809570312,-1.5799942016601562,1.3700103759765625,0,0.022149707519920625,2.22093291460407,160.07000732421875,-2.4583277702543755,160.49000549316406,1.1408466847909795,162.49000549316406,0.022149707519920625 9467,2023-08-29,160.9199981689453,160.9199981689453,159.0,159.35000610351562,38100.0,0.009725814765935592,1.4458699011575356,-1.145970930556329,24.067769725005533,28.263807249710002,1.77086332687648,7.547118339800818,-0.03765497440338095,-3.606651384794077,19.663113248214177,1.9199981689453125,-2.428302267399772,-5.9595024108886605,-16.999250720814217,5.080245899036896,-11.479376565851453,-0.43962825592586796,4.079999650926226,49.468734799762196,32.55469162685474,5.519874154962778,8,1.18499755859375,6.3000030517578125,-2.8999977111816406,-3.3499908447265625,-0.5500030517578125,1,0.01826996317958951,-1.5477835767948607,159.3699951171875,2.22093291460407,160.07000732421875,-2.4583277702543755,160.49000549316406,0.01826996317958951 9468,2023-08-30,163.1699981689453,163.44000244140625,160.5800018310547,160.5800018310547,51900.0,0.013982103067375018,-1.2084978024956108,1.6496875334091416,30.757342062522497,25.40109505339861,-1.1538668981249032,4.421171675543803,-2.0998072359261073,-5.750210600899294,17.665177797352467,2.8600006103515625,-3.1396297623855958,-3.009502410888672,-13.030294170244474,7.01128934846713,-8.019898290566573,2.0008934687892292,0.5067993161530353,88.34012198644501,68.4371519566353,5.010395879677908,8,-2.2050018310546875,4.0500030517578125,-3.767498016357422,-5.189994812011719,-6.8499908447265625,2,0.0007967450160653033,1.4458699011575356,160.9199981689453,-1.5477835767948607,159.3699951171875,2.22093291460407,160.07000732421875,0.0007967450160653033 9469,2023-08-31,162.1300048828125,163.75,161.8699951171875,162.64999389648438,53300.0,-0.006373679584503078,-2.6153643005956746,-0.20076824282128927,29.525226806566565,22.592358216705243,-0.2586488669420248,4.687061203789796,-0.9014546647982513,-4.606188630965448,15.476012107999393,1.8800048828125,-3.8101631761716703,-3.405496215820307,-12.663248089340328,5.852255657699715,-8.034372152580318,1.223379720939704,-5.4000091552734375,76.9231605236674,54.808016881231914,4.6288759367600045,8,-1.165008544921875,5.089996337890625,-2.7275047302246094,-4.150001525878906,-4.3000030517578125,3,0.009375124701751059,-1.2084978024956108,163.1699981689453,1.4458699011575356,160.9199981689453,-1.5477835767948607,159.3699951171875,0.009375124701751059 9470,2023-09-01,162.61000061035156,164.27000427246094,161.67999267578125,162.52999877929688,53600.0,0.0029605607418934365,-1.91010243881531,-0.1538529256411761,34.60298905280082,22.68554958452475,-1.0164065087014933,3.588497817861935,-1.2168275823611623,-4.977829408249278,13.621820910124624,2.5900115966796875,-4.775925584826609,-2.4160003662109375,-11.093825867696182,6.261825135274307,-6.75491311695356,1.922912384531685,-5.739604797363285,68.5009048136084,41.787754695613586,4.338912750742625,9,-1.6450042724609375,4.6100006103515625,-3.207500457763672,-4.629997253417969,-3.2700042724609375,4,0.002336909669676812,-2.6153643005956746,162.1300048828125,-1.2084978024956108,163.1699981689453,1.4458699011575356,160.9199981689453,0.002336909669676812 9471,2023-09-05,162.08999633789062,162.8800048828125,160.50999450683594,162.61000061035156,65500.0,-0.003197861573760008,3.4716636197440587,-6.499904634751097,36.440667007475085,24.799925184878504,-0.4811592424444484,3.352614452438786,-0.5187298687286557,-4.345645760868052,12.046725083207296,2.3700103759765625,-5.3396194771425485,-2.3470046997070426,-10.040646444057558,5.346637044643472,-6.193825571882286,1.4998161724682006,-4.9236161865234465,58.633659066232354,28.857777463309965,3.8468208721752557,9,-1.125,5.1300048828125,-2.6874961853027344,-4.109992980957031,-2.899993896484375,1,-0.0034548557668320212,-1.91010243881531,162.61000061035156,-2.6153643005956746,162.1300048828125,-1.2084978024956108,163.1699981689453,-0.0034548557668320212 9472,2023-09-06,163.74000549316406,163.89999389648438,162.66000366210938,162.82000732421875,48900.0,0.010179586603443758,1.000024611446784,-1.7692127116405998,42.275597887980126,27.405584914207182,-2.255483892544305,1.1886079659396955,-1.9671560270822397,-5.861884407122858,10.880758428751282,1.80999755859375,-5.868282327184005,-0.3319961547851449,-7.371499586664271,6.707507277093981,-3.8517478707246937,3.187755561154404,-6.289480376953122,85.90432439451983,51.34781062876959,3.519751715939557,9,-3.2400054931640625,3.4799957275390625,-3.745006561279297,-5.760002136230469,-11.3800048828125,2,-0.01832172895661255,3.4716636197440587,162.08999633789062,-1.91010243881531,162.61000061035156,-2.6153643005956746,162.1300048828125,-0.01832172895661255 9473,2023-09-07,166.75,167.6999969482422,164.27000427246094,164.30999755859375,55200.0,0.01838276783838033,-1.7222282773236453,2.6521818453220107,60.54494231597574,32.01906687095168,-5.137961613936909,-2.197917174990181,-4.719348874305496,-8.674698887721263,9.99541025171116,3.959991455078125,-5.419074956899351,2.845498657226557,-3.7345045599844298,9.425501874437543,-0.44450295137892226,6.135500265832036,-9.02669571753907,86.78725138156722,46.35615344333726,3.2900016086054915,9,-4.535003662109375,0.470001220703125,-0.7749977111816406,-2.839996337890625,-14.050003051757812,3,-0.03826089884745132,1.000024611446784,163.74000549316406,3.4716636197440587,162.08999633789062,-1.91010243881531,162.61000061035156,-0.03826089884745132 9474,2023-09-08,168.7100067138672,169.00999450683594,165.52000427246094,167.0,59900.0,0.011754163201602275,2.0216597197909993,0.700821722490432,62.852756365390064,37.4360539142675,-6.492048183897964,-4.54284153842832,-6.407003035379745,-10.426202228654802,8.948542368577586,3.489990234375,-4.6572896031087225,4.902005004882824,-1.3083056993307878,11.112315709096436,1.796849652776018,8.00716035698963,-10.388100871459386,96.47073184742648,50.62717173697179,3.1051553521068014,9,-4.705009460449219,-1.4900054931640625,-2.3100013732910156,-4.375,-13.990005493164062,4,-0.07343962359424194,-1.7222282773236453,166.75,1.000024611446784,163.74000549316406,3.4716636197440587,162.08999633789062,-0.07343962359424194 9475,2023-09-11,172.32000732421875,173.07000732421875,167.69000244140625,168.89999389648438,70800.0,0.02139766739784532,1.1869878860432084,2.0,75.27289449576165,44.03779841327534,-9.14314757040026,-8.434872980426576,-9.792511221776692,-13.816566082753297,8.270026994486138,5.3800048828125,-3.8221170983695743,8.4165054321289,1.7376588635902124,15.095352000667589,5.0770821478595565,11.755928716398245,-13.143054388656708,94.02866851407974,41.217859956314015,3.3394232842693437,9,-6.285003662109375,-5.6200103759765625,-5.740001678466797,-7.805000305175781,-16.44000244140625,0,-0.08408777203625128,2.0216597197909993,168.7100067138672,-1.7222282773236453,166.75,1.000024611446784,163.74000549316406,-0.08408777203625128 9476,2023-09-12,168.74000549316406,172.57000732421875,167.4199981689453,172.57000732421875,94500.0,-0.020775311507032046,1.6892985342804667,-1.1198791794194545,62.27467108494489,48.283009675490824,-4.57538390460013,-5.08485863290511,-6.005968097965535,-10.045255206182873,7.854654696674304,5.1500091552734375,-2.8742857058125253,4.817003631591803,-1.918541858194601,11.552549121378206,1.4492308866985866,8.184776376485019,-8.173747118736344,58.405376485935825,2.481683851994596,3.3677727448932084,9,-1.9500045776367188,-3.2050094604492188,-2.137500762939453,-4.224998474121094,-14.090011596679688,1,-0.05570705730274639,1.1869878860432084,172.32000732421875,2.0216597197909993,168.7100067138672,-1.7222282773236453,166.75,-0.05570705730274639 9477,2023-09-13,171.10000610351562,171.27000427246094,169.0399932861328,169.2899932861328,44000.0,0.013986017147825436,1.074419991057678,-0.47258797703613104,67.13090670408599,52.32451685788676,-5.966982962074809,-7.497695124224947,-8.12323227896735,-12.179919151810225,8.124650353287425,2.529998779296875,-1.6666794238900593,6.966503906250011,-0.3936459734365485,14.326653785936571,3.2864289664067314,10.646578846093291,-9.283372834108803,77.6136302553939,17.481956833096838,3.6800749398432853,9,-4.310005187988281,-5.8800048828125,-4.497501373291016,-6.584999084472656,-17.170013427734375,2,-0.06960843505115843,1.6892985342804667,168.74000549316406,1.1869878860432084,172.32000732421875,2.0216597197909993,168.7100067138672,-0.06960843505115843 9478,2023-09-14,173.8800048828125,174.47000122070312,171.5500030517578,172.0399932861328,54600.0,0.0162478005852027,-1.0709265141144195,1.0165737938476325,75.8394241828368,57.47053878858346,-7.898626614560669,-10.237065139762592,-10.603198747202669,-14.725069611077629,8.499862334819271,3.3699951171875,-0.3713613256292092,9.387502288818354,0.8880178055044325,17.886986772132275,5.137760047161379,13.637244530475328,-10.938034207924488,93.40785989869525,26.020180583696742,4.249742241656968,9,-6.390007019042969,-8.280006408691406,-7.277500152587891,-9.364997863769531,-22.040008544921875,3,-0.12376353616371516,1.074419991057678,171.10000610351562,1.6892985342804667,168.74000549316406,1.1869878860432084,172.32000732421875,-0.12376353616371516 9479,2023-09-15,171.83999633789062,173.3300018310547,170.60000610351562,172.89999389648438,197200.0,-0.011732277936711277,1.84372566160693,-0.5760819988887691,71.37663728350611,61.55649970310627,-4.846018385953045,-7.896222334420429,-8.267781488855405,-12.48108699058048,9.714316209610859,3.279998779296875,0.7046147620060026,6.899494171142578,-2.1677089187010097,15.966697260986166,2.3658926262207842,11.433095716064372,-7.514661997504788,62.69498234959278,-7.888802084005249,4.5336015449217975,9,-4.349998474121094,-6.239997863769531,-5.237491607666016,-7.324989318847656,-21.0,4,-0.11138268038608001,-1.0709265141144195,173.8800048828125,1.074419991057678,171.10000610351562,1.6892985342804667,168.74000549316406,-0.11138268038608001 9480,2023-09-18,170.52999877929688,172.16000366210938,170.1999969482422,171.9499969482422,50700.0,-0.00762335653230517,1.130428653171569,1.3396239995393562,69.8294204916646,65.26636120134954,-2.564061638578437,-6.375160178138088,-6.719863696833272,-10.975057118058771,10.943822969317834,1.9600067138671875,1.5527377968152791,5.247996520996082,-4.131583643866804,14.627576685858969,0.558206438564639,9.937786603427526,-4.987304413272966,44.11346473922633,-30.15663079866401,4.689790082431447,9,-1.964996337890625,-4.930000305175781,-3.9274940490722656,-6.014991760253906,-17.69000244140625,0,-0.09271094629546883,1.84372566160693,171.83999633789062,-1.0709265141144195,173.8800048828125,1.074419991057678,171.10000610351562,-0.09271094629546883 9481,2023-09-19,167.38999938964844,170.7100067138672,166.60000610351562,170.7100067138672,60800.0,-0.01841317898390582,1.4758985200845667,2.338036341754333,60.881262747730695,67.33365729687739,1.572132021609633,-2.9351471916504863,-3.3277479522581643,-7.6329402882267345,11.412561811799222,4.1100006103515625,2.5231673337998757,1.8219970703125057,-7.441964194425424,11.085958335050435,-2.809983562056459,6.45397770268147,7.0800018310546875,10.038040359231282,-64.58630585400488,4.631980632368968,9,1.9800033569335938,-1.7900009155273438,0.7200050354003906,-2.8749923706054688,-12.210006713867188,1,-0.06876154219968134,1.130428653171569,170.52999877929688,1.84372566160693,171.83999633789062,-1.0709265141144195,173.8800048828125,-0.06876154219968134 9482,2023-09-20,165.33999633789062,167.5,163.32000732421875,167.5,65000.0,-0.012246866952820956,2.870357026801735,0.6506020773968195,53.674224750023136,66.57024423399376,4.328108336239808,-0.7403843670683727,-0.9430246144811463,-5.443220339946777,11.381807228694115,4.17999267578125,3.3188551862875784,-0.3440055847167969,-9.53141368970023,8.843402520266636,-4.937709637208513,4.24969846777492,8.972604980468759,18.11650331314337,-52.51027794265842,4.593704052491714,9,3.5550079345703125,0.26000213623046875,3.8575096130371094,-0.8249893188476562,-11.139999389648438,2,-0.06465466722014468,1.4758985200845667,167.38999938964844,1.130428653171569,170.52999877929688,1.84372566160693,171.83999633789062,-0.06465466722014468 9483,2023-09-21,165.66000366210938,169.02000427246094,163.75999450683594,164.32000732421875,69900.0,0.0019354501712023353,-3.27639250713311,-0.6203676231650631,56.12633693025877,65.82286429675696,4.28817222103126,-0.8545392862703522,-1.0292353558551213,-5.622786309404859,12.100913953378077,5.260009765625,4.169521440567792,-0.18249816894530113,-9.246443398274778,8.881447060384176,-4.7144707836100395,4.349474445719437,8.212893896484388,23.37659962043551,-44.5347762525994,4.53197261466474,9,3.2350006103515625,-0.06000518798828125,2.9675025939941406,-0.8850021362304688,-13.30999755859375,3,-0.07080774313064364,2.870357026801735,165.33999633789062,1.4758985200845667,167.38999938964844,1.130428653171569,170.52999877929688,-0.07080774313064364 9484,2023-09-22,165.52999877929688,166.5800018310547,164.57000732421875,165.22000122070312,47600.0,-0.000784769286119702,-1.4969103040412466,0.23134209387597077,55.12999709943988,63.58476458605454,4.3802897319173155,-0.3452942725342041,-0.6856577238898751,-5.376898379729596,12.650864462953162,2.0099945068359375,4.842892189172574,-0.5645027160644531,-9.275235410068603,8.146229977939697,-4.919869063066528,3.790863630937622,7.92078316992189,24.999913694596245,-41.06734296329421,4.355366347002074,9,3.3650054931640625,0.06999969482421875,3.410003662109375,-0.7549972534179688,-10.3699951171875,4,-0.0827040569223908,-3.27639250713311,165.66000366210938,2.870357026801735,165.33999633789062,1.4758985200845667,167.38999938964844,-0.0827040569223908 9485,2023-09-25,164.57000732421875,165.9600067138672,164.02000427246094,165.22999572753906,31700.0,-0.005799501372304672,-1.2045551095428417,-2.129011616459933,54.290672822271695,62.69765366797974,4.610139073062584,1.021483528301303,0.4901812817454356,-4.359398754334478,12.389921906564355,1.94000244140625,4.8768617833578105,-1.7494941711425724,-10.026693758278356,6.527705415993211,-5.888093964710464,2.389105622425319,8.475543640000012,16.914751058720533,-48.023523568907585,4.13859979356789,9,4.3249969482421875,1.0299911499023438,2.8949928283691406,0.20499420166015625,-7.9600067138671875,0,-0.08342960670396449,-1.4969103040412466,165.52999877929688,-3.27639250713311,165.66000366210938,2.870357026801735,165.33999633789062,-0.08342960670396449 9486,2023-09-26,162.89999389648438,164.2100067138672,162.10000610351562,162.10000610351562,50300.0,-0.010147738672966589,-4.275082017242695,-1.212124014519224,48.5476992333152,60.6328528378941,5.995075162314777,3.12999152398379,2.4133126336878377,-2.610666639835756,12.078510354405369,2.470001220703125,4.647283219424111,-3.5960075378417855,-11.385426886845266,4.193411811161695,-7.490717212343526,0.29870213665995493,9.756535322134397,11.560520298384375,-48.630264107936526,3.894709674501735,9,5.385009765625,2.7000045776367188,4.407508850097656,1.8750076293945312,-4.0399932861328125,1,-0.061755665656969994,-1.2045551095428417,164.57000732421875,-1.4969103040412466,165.52999877929688,-3.27639250713311,165.66000366210938,-0.061755665656969994 9487,2023-09-27,163.86000061035156,165.1199951171875,162.50999450683594,162.85000610351562,72900.0,0.005893227439144111,-2.0887257690258854,1.262512397955291,44.622264623457156,57.16427955351858,4.358404250559602,2.5313176878480306,1.6857240447832567,-3.525650806297506,11.621999206016136,2.6100006103515625,3.77603557774097,-2.783000946044922,-10.232918115986081,4.666916223896237,-6.507959531015501,0.9419576389256576,8.163137221361012,25.433453360352274,-30.096242049803607,3.7249585849705813,9,3.8550033569335938,1.7399978637695312,2.8974990844726562,1.5,-5.3699951171875,2,-0.05297209753593746,-4.275082017242695,162.89999389648438,-1.2045551095428417,164.57000732421875,-1.4969103040412466,165.52999877929688,-0.05297209753593746 9488,2023-09-28,163.3000030517578,165.0500030517578,162.77999877929688,164.02999877929688,73900.0,-0.0034175366563399256,-1.564970387675756,-0.7227719780634829,39.379668392838745,53.60906078788888,3.642891164773431,3.2691661145057367,2.434837764261914,-2.987777570849147,11.92447697737175,2.2700042724609375,3.4146942438213443,-3.349498748779297,-10.786873131894907,4.087875634336314,-7.068185940337116,0.3691884427785226,8.127746876262933,26.785671710927417,-22.591801437544788,3.7186871915578097,9,3.8300018310546875,2.2999954223632812,3.2574996948242188,2.05999755859375,-3.760009765625,3,-0.05572569463229826,-2.0887257690258854,163.86000061035156,-4.275082017242695,162.89999389648438,-1.2045551095428417,164.57000732421875,-0.05572569463229826 9489,2023-09-29,163.64999389648438,165.08999633789062,162.5800018310547,163.6999969482422,69200.0,0.0021432384457189535,-1.2922458421298328,0.06849773207081791,30.481754051372803,49.237097850078676,2.2450676308785376,3.203112964719736,2.2161635356625595,-3.369738119879628,12.328407967309191,2.5099945068359375,2.660427618158451,-3.0755073547363168,-10.347656549713491,4.196641840240858,-6.711581952224918,0.5605672427522848,7.218091402066051,40.155117820760644,-3.426629615585604,3.636074597488593,9,2.7550125122070312,1.9500045776367188,3.3775062561035156,1.7100067138671875,-3.42999267578125,4,-0.06904972938841947,-1.564970387675756,163.3000030517578,-2.0887257690258854,163.86000061035156,-4.275082017242695,162.89999389648438,-0.06904972938841947 9490,2023-10-02,162.99000549316406,164.4499969482422,161.30999755859375,163.36000061035156,67700.0,-0.004032926537948955,1.4627564087220852,7.399450717119317,35.095911215877365,46.372058790983864,1.9255197258908652,4.1034142585855875,3.003151792515439,-2.7200150810181754,13.04612315793452,3.1399993896484375,1.2991873092456387,-3.7544960021972713,-10.983226602552776,3.474234598158233,-7.368861302375024,-0.14013070201951905,7.351995053684277,44.09472470083142,2.2894180746837733,3.614365300177756,10,2.1749954223632812,2.6099929809570312,3.514995574951172,2.3699951171875,-2.260009765625,0,-0.04803976665540444,-1.2922458421298328,163.64999389648438,-1.564970387675756,163.3000030517578,-2.0887257690258854,163.86000061035156,-0.04803976665540444 9491,2023-10-03,161.52999877929688,162.99000549316406,160.69000244140625,162.99000549316406,55200.0,-0.008957645651029966,2.1506746234963368,3.946016166281755,23.9804249556923,43.07274770272488,2.756773455351407,5.817586976678825,4.58709488535365,-1.2678504438325717,13.522808308761292,2.3000030517578125,0.04935049696516103,-5.186502838134771,-12.495041959076474,2.1220362828069312,-8.840772398605623,-1.53223327766392,8.089441528491108,18.96157396563839,-17.557678987436628,3.6542695604708477,10,3.3250045776367188,5.2050018310546875,3.5625,3.8300018310546875,-2.7400054931640625,1,-0.03045872720935039,1.4627564087220852,162.99000549316406,-1.2922458421298328,163.64999389648438,-1.564970387675756,163.3000030517578,-0.03045872720935039 9492,2023-10-04,160.74000549316406,161.32000732421875,158.7100067138672,161.11000061035156,71200.0,-0.004890690844443046,5.607525012554564,0.2534201477796474,9.939048615033073,37.94082677881091,3.157704407337718,6.715617213275692,5.362224385835589,-0.48222946297411795,14.54410679265155,2.8199920654296875,-1.1832730245184848,-5.826496124267578,-13.505983650161284,1.8529914016261273,-9.66623988721443,-1.9867523613207254,7.98649102798575,31.8182144317766,2.39192229213662,3.83974376294686,10,1.904998779296875,5.849998474121094,4.3524932861328125,4.6199951171875,-0.7100067138671875,2,-0.011695936410133112,2.1506746234963368,161.52999877929688,1.4627564087220852,162.99000549316406,-1.2922458421298328,163.64999389648438,-0.011695936410133112 9493,2023-10-05,160.3699951171875,161.6300048828125,159.80999755859375,160.8800048828125,63900.0,-0.0023019183982315727,-1.2331311315809181,1.3784229627185747,11.065876898024129,33.04481342309805,3.0155288804932923,6.938907821432963,5.751450371140322,-0.09866860974486258,14.73599024481221,1.82000732421875,-1.9799444077535497,-5.877506256103516,-14.039766123419952,2.2847536112129205,-9.958636189761734,-1.7963763224452975,7.154522627088397,26.01866932619661,0.7675690266247699,4.0811299336582225,10,1.9650115966796875,6.220008850097656,4.292503356933594,4.9900054931640625,0.70001220703125,3,-0.01172282647168299,5.607525012554564,160.74000549316406,2.1506746234963368,161.52999877929688,1.4627564087220852,162.99000549316406,-0.01172282647168299 9494,2023-10-06,156.32000732421875,159.27000427246094,150.33999633789062,159.27000427246094,88300.0,-0.025254024544986042,5.054248930590542,5.784196984202968,9.330307778575502,28.049217307131812,6.28234587917305,10.554193812260223,9.91486830346821,3.9476839244131554,15.313705367084074,10.029998779296875,-2.5113979646239954,-9.307994079589832,-18.499207394728813,-0.1167807644508514,-13.903600737159309,-4.712387422020356,10.146769096408093,42.38136589406659,18.710032598535815,4.5956066575694905,10,1.4099884033203125,6.084991455078125,7.772491455078125,9.044998168945312,4.17999267578125,4,0.020598680981606998,-1.2331311315809181,160.3699951171875,5.607525012554564,160.74000549316406,2.1506746234963368,161.52999877929688,0.020598680981606998 9495,2023-10-09,157.8300018310547,158.07000732421875,154.97000122070312,156.19000244140625,41600.0,0.009659636873635025,1.924519746359861,-0.5559325716000021,19.823233053010824,24.85760995376466,4.1524081977315745,8.330071763374491,8.569137508537267,2.449982965491756,15.04148268790993,3.100006103515625,-3.168329314889718,-7.073499298095697,-16.327804146840236,2.1808055506488415,-11.700651722467967,-2.446346873723428,6.37902537798908,59.20948673813162,32.4168272519908,4.627152424372263,10,-0.100006103515625,4.5749969482421875,6.2624969482421875,7.535003662109375,5.7400054931640625,0,0.015142871202692865,5.054248930590542,156.32000732421875,-1.2331311315809181,160.3699951171875,5.607525012554564,160.74000549316406,0.015142871202692865 9496,2023-10-10,159.33999633789062,160.5,158.5399932861328,158.72999572753906,62000.0,0.009567220992953374,-2.959587552596292,0.37195173010541593,30.392141218709483,23.276485131014912,2.3292696541957696,6.408301267310776,7.1730937215325525,0.9661371346119267,14.558145861969185,2.6699981689453125,-3.796944024128237,-5.093504333496099,-14.481246204573665,4.294237537581466,-9.787375269034868,-0.39963339795733077,2.927366549191703,79.71650299634277,49.68547429853257,4.693870935538782,10,-1.625,3.06500244140625,4.75250244140625,6.0250091552734375,1.5200042724609375,1,0.008723480743032308,1.924519746359861,157.8300018310547,5.054248930590542,156.32000732421875,-1.2331311315809181,160.3699951171875,0.008723480743032308 9497,2023-10-11,159.19000244140625,160.07000732421875,158.22999572753906,160.07000732421875,43100.0,-0.0009413449223778514,3.1818213344430575,-1.4426295119693824,28.618598206055523,22.080810665816777,1.9524846120199015,5.924005036791073,7.110752312393231,1.1656236894681058,14.06921170829806,1.8400115966796875,-4.381296294354058,-4.647998046874989,-13.762193250310418,4.46619715656044,-9.205095648592703,-0.09090044515727413,1.4075291287892355,78.38794867428389,45.5523764016514,4.557097601717721,10,-1.475006103515625,3.214996337890625,4.902496337890625,6.1750030517578125,9.199996948242188,2,-0.002512778121356418,-2.959587552596292,159.33999633789062,1.924519746359861,157.8300018310547,5.054248930590542,156.32000732421875,-0.002512778121356418 9498,2023-10-12,152.36000061035156,158.8000030517578,151.57000732421875,158.8000030517578,125600.0,-0.04290471591373102,1.2453394368466444,7.318143986683313,19.835053881140652,20.89784398023543,7.898010711110118,11.656766827859826,13.428359550685514,7.995046966501377,13.291560566586567,7.6199951171875,-4.849247568433668,-10.40199966430663,-19.6052340182392,-1.198765310374057,-15.00361684127293,-5.800382487340329,8.139999389648438,19.881924649243217,-13.368760195001741,4.60161717696629,10,5.034996032714844,10.044998168945312,11.5,13.0050048828125,14.169998168945312,3,0.05034128470871235,3.1818213344430575,159.19000244140625,-2.959587552596292,159.33999633789062,1.924519746359861,157.8300018310547,0.05034128470871235 9499,2023-10-13,152.6999969482422,153.85000610351562,150.66000366210938,153.11000061035156,102200.0,0.0022315327942281638,2.375637796292708,0.06366514078833888,22.017860213220402,19.444727202162433,6.5278888804676,10.33943643422549,12.63898896829906,7.690772535410417,12.85737803390088,3.19000244140625,-5.309333694020097,-9.105003356933594,-18.314148146173466,0.10414143230627815,-13.70957575155353,-4.500430962313658,7.3700103759765625,20.731646802321073,-13.982914988097946,4.60457239461994,10,3.9650039672851562,9.705001831054688,12.017501831054688,12.665008544921875,16.870010375976562,4,0.05481342857402671,1.2453394368466444,152.36000061035156,3.1818213344430575,159.19000244140625,-2.959587552596292,159.33999633789062,0.05481342857402671 9500,2023-10-16,154.72000122070312,157.2100067138672,153.5,154.0800018310547,60900.0,0.013228580961567538,-3.1222226931717034,-1.5609601786378862,31.0296725866518,20.22797693893571,3.5888201738063117,7.45655820648588,10.255063484177157,5.6858663482937,12.17867930289184,4.510009765625,-5.576136457370637,-6.29449920654298,-15.053416038423478,2.464417625337518,-10.673957622483215,-1.9150407906027453,4.0800018310546875,41.260153146196,3.467356168219524,4.379458415940243,10,1.2649993896484375,7.68499755859375,10.892498016357422,10.645004272460938,11.569992065429688,0,0.03735779946803319,2.375637796292708,152.6999969482422,1.2453394368466444,152.36000061035156,3.1818213344430575,159.19000244140625,0.03735779946803319 9501,2023-10-17,155.8800048828125,157.47000122070312,153.67999267578125,153.67999267578125,67800.0,0.007497438294707948,-2.4454431960049936,3.437522351763107,31.663582413375025,22.64181402764037,1.7244230652467536,5.681326375415438,8.702620367494319,4.573247366612861,12.636134664829912,3.790008544921875,-5.6847864407458815,-4.558995819091791,-13.062933273940388,3.9449416357568055,-8.81096454651609,-0.30702709166749287,1.7355972290039006,55.47289255287063,15.450956578921819,4.251968727424298,10,0.1049957275390625,6.524993896484375,10.487495422363281,9.485000610351562,12.099990844726562,1,0.049332834234816936,-3.1222226931717034,154.72000122070312,2.375637796292708,152.6999969482422,1.2453394368466444,152.36000061035156,0.049332834234816936 9502,2023-10-18,154.64999389648438,157.07000732421875,154.4499969482422,156.33999633789062,50200.0,-0.007890755374641012,-1.5071913557713368,-0.7681786655569427,30.717748853548812,24.825355356032002,2.234723733337688,6.39740443344229,9.609041188439107,5.835828236345918,14.037307322912326,2.6200103759765625,-6.003030671692443,-5.254506683349604,-13.805093700197489,3.2960803334982813,-9.529800191773546,-0.9792131749256612,-4.30999755859375,49.01708272176327,7.018431644495237,4.275293508423939,10,0.7700042724609375,7.7550048828125,11.512504577636719,10.715011596679688,13.670013427734375,2,0.04015523413485478,-2.4454431960049936,155.8800048828125,-3.1222226931717034,154.72000122070312,2.375637796292708,152.6999969482422,0.04015523413485478 9503,2023-10-19,153.92999267578125,155.07000732421875,152.5500030517578,154.69000244140625,72200.0,-0.004655682179884657,2.31575248955991,0.4497092708295713,28.684196436937,26.975787429183278,2.1737337237215115,6.528272638613998,10.02071727106923,6.582148249516706,15.252419324183897,2.5200042724609375,-6.038734605526429,-5.388007354736317,-13.885360851824942,3.109346142352308,-9.63668410328063,-1.1393306061920043,-3.4553961181640602,48.01747703338562,5.546632932633074,4.2486767485443195,10,1.6500091552734375,8.475006103515625,12.075008392333984,11.435012817382812,12.590011596679688,3,0.09393885143828928,-1.5071913557713368,154.64999389648438,-2.4454431960049936,155.8800048828125,-3.1222226931717034,154.72000122070312,0.09393885143828928 9504,2023-10-20,151.83999633789062,154.9499969482422,151.83999633789062,154.7899932861328,49700.0,-0.013577577063183077,-1.1084771712762052,3.8815250562158687,26.991310108650396,27.77224043536545,3.9799439300085737,7.947535856220952,11.75433727345552,8.749966946627126,16.57479761449572,3.1100006103515625,-5.8799647686466585,-6.793503570556652,-15.388907857776786,1.8019007166634822,-11.091205714166705,-2.495801426946599,-1.2334915649414029,0.0,-40.5194926400411,4.297702143610065,10,3.7400054931640625,9.995002746582031,14.705001831054688,13.525009155273438,11.970001220703125,4,0.09674659375462902,2.31575248955991,153.92999267578125,-1.5071913557713368,154.64999389648438,-2.4454431960049936,155.8800048828125,0.09674659375462902 9505,2023-10-23,150.83999633789062,153.75,149.8699951171875,151.92999267578125,50200.0,-0.006585880032390801,-1.561060360369434,0.3694906662666618,27.513657168167725,27.452408874194145,4.340599194753565,8.29127541927221,12.386407726668779,9.799292694479277,18.239214338561226,3.8800048828125,-5.858069272340828,-7.107003021240246,-15.897015872091913,1.6830098296114215,-11.50200944666608,-2.711996595814412,6.230010986328125,12.763163706597815,-29.224028606394725,4.395006425425832,10,4.1300048828125,10.175003051757812,15.705001831054688,14.525009155273438,11.30999755859375,0,0.12417138319449283,-1.1084771712762052,151.83999633789062,2.31575248955991,153.92999267578125,-1.5071913557713368,154.64999389648438,0.12417138319449283 9506,2023-10-24,152.83999633789062,153.50999450683594,151.22000122070312,151.3800048828125,38700.0,0.013259082793398269,-1.5730279287465496,-1.3394462020886413,34.18732885017246,28.071156723540472,1.476925470094585,5.796133406929755,10.100542483158591,7.883103020253088,20.097777215757095,2.6699981689453125,-5.331409614986455,-4.6040031433105355,-13.351871401398625,4.1438651147775545,-8.97793727235458,-0.2300690142664905,4.086010742187511,41.249947018183356,-1.9399617355088452,4.373934129044038,10,1.4950027465820312,7.450004577636719,14.242504119873047,12.525009155273438,11.710006713867188,1,0.08800050556470596,-1.561060360369434,150.83999633789062,-1.1084771712762052,151.83999633789062,2.31575248955991,153.92999267578125,0.08800050556470596 9507,2023-10-25,155.17999267578125,155.86000061035156,151.6699981689453,152.8300018310547,73200.0,0.015310104645105405,1.258757336338473,1.6095921907986874,40.3710464422368,30.35293367477338,-1.6670140843478407,2.9223404488021743,7.543045522833381,5.545891350525807,21.947374835929775,4.19000244140625,-5.1504544231935085,-1.8300064086914176,-10.084998199660902,6.4249853822780665,-5.95750230417616,2.2974894867933244,1.6048941650390702,88.64762419089007,41.49758279128147,4.1274958954847465,10,-1.5099945068359375,4.265007019042969,12.305007934570312,10.185012817382812,12.550003051757812,2,0.08248487985497555,-1.5730279287465496,152.83999633789062,-1.561060360369434,150.83999633789062,-1.1084771712762052,151.83999633789062,0.08248487985497555 9508,2023-10-26,154.1999969482422,157.22999572753906,153.7100067138672,156.36000061035156,55000.0,-0.006315219575931952,-1.2420425498828858,-0.9191540754111772,45.56111537451462,32.968850914917184,-0.4454060908493602,3.3577865766663706,8.29579388400768,6.598206523426484,23.741217560546314,3.519989013671875,-5.35314071654301,-2.355001831054693,-10.140003355857033,5.4299996937476465,-6.247502593455863,1.5374989313464766,-4.3300018310546875,58.83154173879692,10.62066202173041,3.892500762401164,10,-0.529998779296875,5.245002746582031,13.047504425048828,11.165008544921875,16.220001220703125,3,0.09156945950340067,1.258757336338473,155.17999267578125,-1.5730279287465496,152.83999633789062,-1.561060360369434,150.83999633789062,0.09156945950340067 9509,2023-10-27,152.35000610351562,155.3000030517578,152.08999633789062,153.97999572753906,47200.0,-0.011997346830995848,-1.9860400417308361,0.7546235465321635,38.68703777087988,33.819669268720304,1.508335147452783,4.5511440839741795,10.015503561510684,8.482710725447873,25.763811193016668,3.2100067138671875,-5.60633077873581,-3.639993286132807,-10.877879034492622,3.5978924622270085,-7.2589361603127145,-0.02105041195289914,-2.332810974121088,33.69579865034363,-12.581699317223922,3.6189428741799143,10,1.3199920654296875,5.874992370605469,14.89749526977539,13.014999389648438,18.239990234375,4,0.09300950181332701,-1.2420425498828858,154.1999969482422,1.258757336338473,155.17999267578125,-1.5730279287465496,152.83999633789062,0.09300950181332701 9510,2023-10-30,155.16000366210938,155.58999633789062,153.14999389648438,153.72999572753906,50000.0,0.018444354749053815,1.131012746789981,-0.8773110659689393,41.81035565191291,34.94708851744674,-1.377548283122735,1.1852329127620749,7.0787562978801475,5.721841101990208,27.477441496709027,3.239990234375,-4.869943554017851,-0.4384956359863281,-6.886042113927147,6.00905084195449,-3.6622688749567374,2.785277602984081,-4.998552520751957,65.55750486834522,22.53864989211035,3.223773238970408,10,-1.6100082397460938,2.7549972534179688,12.08749771118164,11.349998474121094,15.300003051757812,0,0.055748863704085716,-1.9860400417308361,152.35000610351562,-1.2420425498828858,154.1999969482422,1.258757336338473,155.17999267578125,0.055748863704085716 9511,2023-10-31,156.61000061035156,157.58999633789062,154.02000427246094,155.27000427246094,63100.0,0.00934517217078601,1.163639558325781,0.9370551767555513,45.190151762982346,36.55513328516157,-3.0319473397373997,-0.6875056927860328,5.581688371959103,4.326868709662392,28.87083598972799,3.5699920654296875,-4.16218751022987,1.2575012207031193,-4.584122449400866,7.099124890807104,-1.6633106143488874,4.178313055755126,-6.30717857727052,83.44601299574971,43.046291942674564,2.9208118350519974,10,-2.8800048828125,0.8849945068359375,10.637500762939453,9.900001525878906,15.910003662109375,1,0.03537445415070528,1.131012746789981,155.16000366210938,-1.9860400417308361,152.35000610351562,-1.2420425498828858,154.1999969482422,0.03537445415070528 9512,2023-11-01,158.86000061035156,159.7899932861328,156.11000061035156,156.11000061035156,47700.0,0.014366898609483147,-1.6763583096590908,2.052244414584709,64.61331576925188,40.54725765541878,-5.1651233592120604,-3.252320691634907,3.26627069902122,2.1535191003329146,29.548093343036165,3.67999267578125,-3.7467443320264238,3.60150146484375,-1.9272238211828494,9.13022675087035,0.8371388218304503,6.36586410785705,-8.265691605078132,87.92216825496853,43.07119245258792,2.7643626430132984,11,-4.030006408691406,-1.3650054931640625,8.082500457763672,7.650001525878906,11.42999267578125,2,0.03581771635115727,1.163639558325781,156.61000061035156,1.131012746789981,155.16000366210938,-1.9860400417308361,152.35000610351562,0.03581771635115727 9513,2023-11-02,158.49000549316406,164.77999877929688,157.33999633789062,159.22999572753906,60300.0,-0.002329064054928609,-3.8947246900567185,-0.26908735795454547,62.999576563255836,44.54817615037494,-4.559775962625139,-3.1941573044270513,3.5822860558088223,2.6080522500352004,30.284962550069793,7.44000244140625,-3.422323000631195,3.325505828857416,-1.892496204120846,8.543507861835678,0.7165048123682993,5.934506845346533,-7.343955431039063,50.4334745783092,2.4269894948500905,2.609001016489127,11,-1.165008544921875,-1.010009765625,8.167495727539062,8.019996643066406,12.779998779296875,3,0.05830014457771937,-1.6763583096590908,158.86000061035156,1.163639558325781,156.61000061035156,1.131012746789981,155.16000366210938,0.05830014457771937 9514,2023-11-03,159.5399932861328,160.6199951171875,157.8800048828125,160.6199951171875,59400.0,0.006624946410352939,4.074047386936804,1.4594811943253052,61.31454995468923,48.30383090443288,-4.920051045745055,-4.206196947626182,2.5538823488044784,1.6425407797573257,29.06026107452314,2.739990234375,-2.9187156712442004,4.214494323730463,-1.3413877329079753,9.770376380368901,1.4365532954112439,6.992435352049682,-7.303227326634072,54.94408174404081,5.832897733956209,2.7779410283192156,11,-1.5399932861328125,-2.05999755859375,6.825008392333984,6.970008850097656,12.180007934570312,4,0.06819609715853092,-3.8947246900567185,158.49000549316406,-1.6763583096590908,158.86000061035156,1.163639558325781,156.61000061035156,0.06819609715853092 9515,2023-11-06,160.22000122070312,160.58999633789062,158.33999633789062,159.27999877929688,55200.0,0.0042623038936120405,1.67858310626703,-0.8703711552861725,60.422673325232445,51.218869179439544,-4.6148842118354025,-4.951855747944364,1.9173451367377652,1.0829571360765726,27.76937520943395,2.25,-2.2416846346730495,4.775002288818371,-1.1012690614219593,10.6512736390587,1.8368666136981915,7.71313796393855,-6.979776635620539,57.62081889821844,8.929582116174473,2.938135675120171,11,-1.9950027465820312,-2.8950042724609375,5.782501220703125,7.0,12.959991455078125,0,0.06472347421158009,4.074047386936804,159.5399932861328,-3.8947246900567185,158.49000549316406,-1.6763583096590908,158.86000061035156,0.06472347421158009 9516,2023-11-07,160.72999572753906,162.02999877929688,159.4600067138672,159.6999969482422,46500.0,0.00318308889620722,-2.4040097819276864,1.0957405363288097,65.12441251648295,53.969243187689116,-4.3448961331494615,-5.641624677575919,1.4802107435599794,0.6739435289640028,27.354853546532297,2.5699920654296875,-1.2476199144050781,5.215496826171886,-0.8834032486903709,11.314396901034144,2.1660467887407435,8.26494686360303,-6.566589206919332,53.287152167294096,4.4455775364310455,3.049450037431135,11,-2.2949981689453125,-3.404998779296875,4.652503967285156,6.4900054931640625,8.860000610351562,1,0.06053637307887394,1.67858310626703,160.22000122070312,4.074047386936804,159.5399932861328,-3.8947246900567185,158.49000549316406,0.06053637307887394 9517,2023-11-08,158.7899932861328,161.8000030517578,158.07000732421875,160.0500030517578,48900.0,-0.012069946450411373,-1.762978535824489,-1.2233119018695742,61.39777058097301,55.72887154396228,-2.0550764623551743,-3.934869247770905,3.4220636423819997,2.690141108405072,26.719378112367732,3.7299957275390625,-0.17420143181144,3.2954948425293082,-2.7550867199594506,9.346076405018067,0.2702040612849146,6.320785623773702,-3.7772593848189047,19.489199898274773,-28.23979505099126,3.025290781244381,11,-0.3549957275390625,-1.464996337890625,7.005008697509766,8.430007934570312,11.470001220703125,2,0.0864664750100923,-2.4040097819276864,160.72999572753906,1.67858310626703,160.22000122070312,4.074047386936804,159.5399932861328,0.0864664750100923 9518,2023-11-09,160.02999877929688,160.2100067138672,158.00999450683594,158.99000549316406,60600.0,0.0078090909099644,2.1428540288389226,-0.825385099786863,70.00491979247421,59.20863621302831,-2.6609555230609487,-4.817806766348951,2.1258204087529293,1.5311212481604457,24.962685617883036,2.20001220703125,0.6826161988164472,4.152000427246094,-2.03286301324772,10.336863867739908,1.0595687069991868,7.244432147493001,-4.23588368774432,51.807158037165316,-1.8782998502790704,3.092431720246911,11,-1.06500244140625,-2.7050018310546875,4.587505340576172,7.19000244140625,8.55999755859375,3,0.06411294497968378,-1.762978535824489,158.7899932861328,-2.4040097819276864,160.72999572753906,1.67858310626703,160.22000122070312,0.06411294497968378 9519,2023-11-10,161.07000732421875,161.4600067138672,159.55999755859375,160.67999267578125,39200.0,0.006498834923795771,2.2478416234121914,0.375016506008187,74.93910613610764,62.88960848904995,-2.608235857540734,-5.479542804281095,1.0740268346423818,0.5684299842604901,23.10100060272791,1.9000091552734375,1.2784699430324054,4.773508453369146,-1.6346106647687861,11.181627571507079,1.5694488943001943,7.977568012438098,-4.557021537646648,76.11964092539523,16.54488662059927,3.2040595590689662,11,-1.6700057983398438,-3.7450103759765625,3.392498016357422,6.149993896484375,9.30999755859375,4,0.06332648217809145,2.1428540288389226,160.02999877929688,-1.762978535824489,158.7899932861328,-2.4040097819276864,160.72999572753906,0.06332648217809145 9520,2023-11-13,160.5,163.33999633789062,160.36000061035156,160.75999450683594,55100.0,-0.0035388793586591527,-10.037158439062985,-0.6666275430359937,70.0733989856257,65.65441373601033,-1.3422422031140115,-4.695026476844021,1.6099085485993498,1.211947563891215,22.349973525535216,2.9799957275390625,1.7925327259488029,3.914501190185547,-2.7118832826001267,10.54088566297122,0.6013089537927101,7.227693426578384,-3.325653174009915,46.71678494848371,-14.54903204740441,3.313192236392838,11,-0.05500030517578125,-3.1750030517578125,-0.43250274658203125,3.5250015258789062,6.529998779296875,0,0.06990654966170173,2.2478416234121914,161.07000732421875,2.1428540288389226,160.02999877929688,-1.762978535824489,158.7899932861328,0.06990654966170173 9521,2023-11-14,163.57000732421875,164.41000366210938,160.5,161.77000427246094,114400.0,0.01912777149045941,1.2471313002871989,-6.923234931627443,71.17621323178265,66.3836245651804,-3.711445378054208,-7.54628058660191,-1.442490372001373,-1.7579676970999571,21.723782768587256,3.910003662109375,2.7995216444277276,6.60000839233399,-0.7110710691825375,13.911087853850518,2.9444686615757405,10.25554812309224,-5.787208341964117,86.87507599581338,27.871903043290317,3.6555397307582576,11,-2.510009765625,-6.2450103759765625,-3.5025100708007812,0.45499420166015625,3.019989013671875,1,0.05875151263222822,-10.037158439062985,160.5,2.2478416234121914,161.07000732421875,2.1428540288389226,160.02999877929688,0.05875151263222822 9522,2023-11-15,160.86000061035156,166.25,159.7899932861328,163.58999633789062,73800.0,-0.016567870590698086,-1.6529745175632362,-1.5166617216971134,65.45961239574228,66.65696187990113,-0.7687456457661312,-4.58210862723098,1.2008044128753568,1.0377078451078035,21.208305071503787,6.4600067138671875,3.5279621716861413,3.579501342773426,-3.8433357409520568,11.002338426498909,-0.13191719908931532,7.290919884636168,-2.5174256443335423,34.58742965499234,-23.427967495789865,3.7114185418627486,11,1.2050018310546875,-2.8000030517578125,-0.8000030517578125,3.1650009155273438,6.8800048828125,2,0.05427076771363182,1.2471313002871989,163.57000732421875,-10.037158439062985,160.5,2.2478416234121914,161.07000732421875,0.05427076771363182 9523,2023-11-16,168.38999938964844,176.3800048828125,161.39999389648438,172.0,182700.0,0.04681088369219055,1.4219884270138317,1.3223466153940742,79.46359951364741,68.67352294200758,-7.539619480592194,-11.566263778057134,-6.406818472586679,-6.353503234094177,20.919225947738653,15.520004272460938,4.297600211743031,10.386499786376959,1.639067885381536,19.13393168737238,6.012783835879247,14.76021573687467,-9.25668192023221,52.497015374901565,-8.239611407504654,4.373715950497712,11,-1.1949996948242188,-5.2649993896484375,-8.330001831054688,-4.364997863769531,-0.0099945068359375,3,0.011105143559389186,-1.6529745175632362,160.86000061035156,1.2471313002871989,163.57000732421875,-10.037158439062985,160.5,0.011105143559389186 9524,2023-11-17,166.52999877929688,170.7899932861328,164.22000122070312,169.86000061035156,104100.0,-0.011045790231565822,1.5317951024752228,0.9224380243886975,71.64062935633166,69.9199625010186,-5.122499282383728,-9.011311639625944,-4.710842320708821,-4.370827909542214,20.4953327300792,6.5699920654296875,4.342959465965009,7.791999053955067,-1.2387209174256668,16.8227190253358,3.2766390682647,12.307359039645434,-6.7400054931640625,40.62688837729928,-18.694407766209807,4.515359985690374,11,0.6650009155273438,-3.404998779296875,-6.630001068115234,-2.5049972534179688,0.8600006103515625,4,0.012370128947901238,1.4219884270138317,168.38999938964844,-1.6529745175632362,160.86000061035156,1.2471313002871989,163.57000732421875,0.012370128947901238 9525,2023-11-20,169.57000732421875,170.19000244140625,166.47000122070312,167.58999633789062,55100.0,0.01825502052006156,1.310558888478197,-0.594597566843082,73.2591389692935,70.82382099577534,-7.483725164531421,-11.147717280333268,-7.999310903065918,-7.316501444731841,19.727666341491567,3.720001220703125,4.571061807629519,9.895507049560536,0.4387433242390273,19.352270774882044,5.167125186899796,14.623888912221275,-8.170013427734375,58.95121881676866,2.570765574881875,4.728381862660753,11,-2.3750076293945312,-6.44500732421875,-10.03500747680664,-5.545005798339844,-1.1100006103515625,0,0.004776773743041973,1.5317951024752228,166.52999877929688,1.4219884270138317,168.38999938964844,-1.6529745175632362,160.86000061035156,0.004776773743041973 9526,2023-11-21,166.2899932861328,168.3800048828125,165.77000427246094,168.3800048828125,39900.0,-0.0193431261214404,1.4975943812923904,-1.0555555555555556,62.85908802337459,70.98618960048663,-3.7236681527621727,-7.17633266484944,-4.895581843286152,-3.950847251609048,18.833341217416777,3.8000030517578125,4.742170131237202,5.9429931640625,-3.3793454692412297,15.26533179736623,1.2818238474106352,10.604162480714365,-3.092398071289068,39.180201666048895,-12.664727241737175,4.6611693166518595,11,0.9050064086914062,-3.1649932861328125,-7.094993591308594,-2.2649917602539062,0.850006103515625,1,0.004450090342422053,1.310558888478197,169.57000732421875,1.5317951024752228,166.52999877929688,1.4219884270138317,168.38999938964844,0.004450090342422053 9527,2023-11-22,167.97999572753906,168.63999938964844,166.3000030517578,167.6699981689453,74800.0,0.010162983400319847,1.8711525499887667,-0.14832336772017435,65.70667617582377,70.50860697641436,-4.439878273811189,-8.282891056781153,-6.8219474148174015,-5.542277429383034,18.72198145978722,2.350006103515625,4.968238092352465,6.992995452880848,-2.5896219307855404,16.575612836547236,2.201686761047654,11.784304144714042,-3.200511352539081,43.9252136534485,-7.76372418486568,4.7913086918331915,11,-0.0099945068359375,-4.8549957275390625,-8.784996032714844,-4.474998474121094,0.8800048828125,2,-0.008274791195393205,1.4975943812923904,166.2899932861328,1.310558888478197,169.57000732421875,1.5317951024752228,166.52999877929688,-0.008274791195393205 9528,2023-11-24,168.32000732421875,169.77000427246094,167.0,168.83999633789062,25900.0,0.002024119569756344,1.327729907165205,-1.6773971254183895,64.88134123891737,69.39107754339321,-3.8892866813592093,-7.91672284884649,-7.48886585418137,-5.770839332250603,19.111404348712885,2.7700042724609375,5.091986934411011,6.627006530761719,-2.930762248872668,16.184775310396105,1.8481221409445254,11.405890920578912,-2.5500030517578125,62.40503889021788,10.668174658028896,4.778884389817193,11,-0.23500823974609375,-5.19500732421875,-9.407508850097656,-5.915008544921875,-4.8000030517578125,4,-0.0034458282189679945,1.8711525499887667,167.97999572753906,1.4975943812923904,166.2899932861328,1.310558888478197,169.57000732421875,-0.0034458282189679945 9529,2023-11-27,166.52000427246094,168.10000610351562,165.5800018310547,167.2899932861328,79000.0,-0.01069393401516816,1.108777261351448,1.4807793884617642,60.28737485156103,68.30374152849714,-1.3800261761647334,-5.270953021828916,-5.977660314249022,-3.8623350516388086,19.017361773083277,2.7400054931640625,5.437075185972645,4.118503570556641,-4.58583236793649,12.822839509049771,-0.23366439868993893,8.47067153980322,9.860000610351562,20.39050579072623,-29.33793748308117,4.35216796924657,11,1.5649948120117188,-3.3950042724609375,-7.527503967285156,-4.1150054931640625,-3.1999969482421875,0,0.011169832828662463,1.327729907165205,168.32000732421875,1.8711525499887667,167.97999572753906,1.4975943812923904,166.2899932861328,0.011169832828662463 9530,2023-11-28,163.80999755859375,166.8800048828125,158.63999938964844,162.67999267578125,46800.0,-0.016274361303961205,1.2668454899590302,-1.4675597479291347,54.69225165128782,66.47219024177548,2.066159000118006,-1.9812640809853121,-3.5516644081399136,-1.0824348629320184,18.28025646864231,8.240005493164062,5.460112296253499,0.975997161865223,-7.046201236338391,8.998195560068837,-3.035102037236584,4.98709636096703,12.354007263183604,46.450996413569214,-2.710501515313524,4.011099199101801,11,3.7000045776367188,-0.68499755859375,-5.102497100830078,-1.404998779296875,-3.5999908447265625,1,0.02185459913564891,1.108777261351448,166.52000427246094,1.327729907165205,168.32000732421875,1.8711525499887667,167.97999572753906,0.02185459913564891 9531,2023-11-29,162.14999389648438,165.9600067138672,161.89999389648438,164.61000061035156,79100.0,-0.010133713978694114,-1.743245681411641,-2.176987684995139,55.16286393687923,65.3281070796796,3.9152848539373224,0.12128062218999958,-2.099589576412768,0.6611923280136693,18.159196126597426,4.0600128173828125,5.259925556641008,-0.9610061645507812,-8.442696575662922,6.520684246561359,-4.701851370106851,2.779839041005289,13.313050708007836,31.53632495037126,-20.4953945488084,3.7408452055560644,11,5.360008239746094,1.6500091552734375,-4.157493591308594,0.0200042724609375,-0.959991455078125,2,0.038914665771810464,1.2668454899590302,163.80999755859375,1.108777261351448,166.52000427246094,1.327729907165205,168.32000732421875,0.038914665771810464 9532,2023-11-30,164.5500030517578,165.77999877929688,161.32000732421875,163.39999389648438,89600.0,0.014801167102143742,1.4709089756324365,-0.46748212059372657,56.706220181484035,62.79950937610589,2.3398031512119815,-1.9295184963452527,-4.617838451414542,-1.5902515624441662,18.64008652878591,4.459991455078125,5.3428534314472245,1.1545028686523438,-6.075048490728449,8.384054228033136,-2.4602728110380383,4.769278548342726,10.240119744140657,53.099740066025426,0.996669626746808,3.614775679690391,11,0.1649932861328125,-0.5250015258789062,-7.2375030517578125,-2.3800048828125,-3.94000244140625,3,0.015739874140725307,-1.743245681411641,162.14999389648438,1.2668454899590302,163.80999755859375,1.108777261351448,166.52000427246094,0.015739874140725307 9533,2023-12-01,167.72999572753906,167.8699951171875,163.52000427246094,164.4600067138672,70500.0,0.019325388130081,1.4507074944552378,2.843446070561386,59.29125963517774,61.42735718486657,-1.0545542386509794,-4.618578031410834,-7.891873271949208,-4.656925649003142,19.56052757267016,4.3499908447265625,5.253166660007224,3.8724960327148494,-3.2167183632271303,10.96171042865683,0.32788883474384534,7.4171032306858535,6.414122132109412,96.08868801927832,45.08105778881762,3.5446071979709926,12,-3.3149948120117188,-3.4949951171875,-11.172496795654297,-5.55999755859375,-7.3799896240234375,4,0.00673704710902201,1.4709089756324365,164.5500030517578,-1.743245681411641,162.14999389648438,1.2668454899590302,163.80999755859375,0.00673704710902201 9534,2023-12-04,170.4199981689453,172.5,166.72000122070312,166.72000122070312,68800.0,0.0160376945682148,-2.124326241427234,1.1315013392315518,63.06635993714805,60.29482618129486,-3.503122249270149,-6.800342009670004,-10.64240765286607,-7.228472785869201,20.836641215401325,5.779998779296875,5.577579710406155,6.01849822998048,-1.3403827331680134,13.377379193128974,2.339057748406219,9.697938711554741,3.103954951903148,84.99277244258413,32.060908955795064,3.679440481574247,12,-4.849998474121094,-6.18499755859375,-13.862499237060547,-8.25,-11.550003051757812,0,-0.04048817023013984,1.4507074944552378,167.72999572753906,1.4709089756324365,164.5500030517578,-1.743245681411641,162.14999389648438,-0.04048817023013984 9535,2023-12-05,170.58999633789062,171.58999633789062,168.33999633789062,169.69000244140625,56800.0,0.000997524766880753,1.2413840276973913,0.24324179427011378,60.01137661379052,59.97841380245218,-3.926089643446545,-6.486161232936752,-10.841262276425851,-7.273353755416565,22.181717625074036,3.25,4.775734729169841,5.669996643066412,-1.9064638429065326,13.246457129039356,1.8817664000799255,9.458226886052898,2.338598633709836,82.91587734000099,32.86162957528521,3.788230242986478,12,-5.019996643066406,-5.8249969482421875,-14.642498016357422,-8.419998168945312,-8.860000610351562,1,-0.042616737028776774,-2.124326241427234,170.4199981689453,1.4507074944552378,167.72999572753906,1.4709089756324365,164.5500030517578,-0.042616737028776774 9536,2023-12-06,170.4600067138672,171.77000427246094,169.30999755859375,171.77000427246094,73700.0,-0.0007620002744238574,2.7557424404789637,-1.4555627140483538,64.77831563478924,59.87526263122612,-3.511667092468315,-5.8919304913166,-10.688396794270716,-6.991865654192736,23.260294323400178,2.4600067138671875,4.3804632881370935,5.053506469726557,-2.638799569278632,12.745812508731746,1.2073534502239625,8.899659489229151,2.0399932861328125,81.75317868899893,28.51385118377751,3.8461530195025926,12,-4.890007019042969,-5.260002136230469,-14.727508544921875,-8.290008544921875,-9.19000244140625,2,-0.06013140675985995,1.2413840276973913,170.58999633789062,-2.124326241427234,170.4199981689453,1.4507074944552378,167.72999572753906,-0.06013140675985995 9537,2023-12-07,172.52000427246094,172.86000061035156,170.0,171.27000427246094,50400.0,0.012084931816596978,1.9637424496378988,-0.9542002515957695,57.64531418596375,59.07125962534238,-5.431074767368159,-7.241863729974455,-12.732058113178539,-8.905210275029901,24.868044709541067,2.8600006103515625,3.690893398215337,6.427003479003901,-1.2296150283018505,14.083621986309652,2.598694225351011,10.25531273265679,-13.8800048828125,96.35978082227588,41.24917318660175,3.8283092536528818,12,-6.7700042724609375,-6.275001525878906,-16.907508850097656,-10.350006103515625,-9.510009765625,3,-0.06567355408339315,2.7557424404789637,170.4600067138672,1.2413840276973913,170.58999633789062,-2.124326241427234,170.4199981689453,-0.06567355408339315 9538,2023-12-08,170.2899932861328,173.67999267578125,169.99000549316406,172.74000549316406,56900.0,-0.012926100922222683,-1.4196734105781352,-1.960009765625,56.86630304969017,58.69114053624562,-3.2321268346379384,-4.430966400290288,-10.493233834676573,-6.560622421103091,26.632673801977553,3.6899871826171875,3.5233425341613724,3.68399276733399,-3.6293614388077913,10.997346973475771,0.027315664263113604,7.3406698704048665,-11.36559387207032,51.29305241926644,-5.4162671505030815,3.6566771030708893,12,-4.129997253417969,-3.42999267578125,-14.127498626708984,-8.1199951171875,-8.019989013671875,4,-0.05684416617197385,1.9637424496378988,172.52000427246094,2.7557424404789637,170.4600067138672,1.2413840276973913,170.58999633789062,-0.05684416617197385 9539,2023-12-11,171.27000427246094,171.61000061035156,170.35000610351562,170.4499969482422,50000.0,0.005754953461542867,-1.4706040750381473,-0.3346951994220373,53.357016949152545,58.542781124897246,-3.874989085707483,-4.856640930193578,-11.464144981792003,-7.451767736598185,28.165134718830707,1.32000732421875,3.123707382397072,4.154003906250011,-2.953563221564764,11.261571034064787,0.6002203423426238,7.707787470157399,-11.755381127929695,54.86910007372229,-1.492331360956051,3.5537835639073867,12,-3.7700042724609375,-4.1399993896484375,-13.867507934570312,-9.100006103515625,-9.1300048828125,0,-0.0637589647722171,-1.4196734105781352,170.2899932861328,1.9637424496378988,172.52000427246094,2.7557424404789637,170.4600067138672,-0.0637589647722171 9540,2023-12-12,171.72000122070312,171.8000030517578,170.36000061035156,171.35000610351562,64100.0,0.002627412489149661,4.4339839926297,0.45120952735392633,62.0720303248441,59.310466279115566,-3.4474962449546354,-4.661987165521566,-11.878348813922713,-7.809060710670792,29.327319874923084,1.44000244140625,2.7427486344387546,4.043000793457026,-2.6233185794993403,10.709320166413391,0.7098411069788426,7.3761604799352085,-11.638763294921887,55.148886840414534,-3.2459884480214214,3.33315968647818,12,-4.220001220703125,-4.525001525878906,-13.980003356933594,-9.550003051757812,-8.139999389648438,1,-0.07483115544007102,-1.4706040750381473,171.27000427246094,-1.4196734105781352,170.2899932861328,1.9637424496378988,172.52000427246094,-0.07483115544007102 9541,2023-12-13,173.17999267578125,173.60000610351562,170.8300018310547,171.99000549316406,135700.0,0.008502163083505154,1.7290493764986208,3.2162240184757507,61.68012377016423,59.863122233413364,-3.5518592138834606,-5.655045346875966,-13.237776366860743,-9.161328663928373,30.42152093349494,2.7700042724609375,2.6897251496655485,5.022492980957026,-1.7813303533620513,11.826316315276102,1.6205813137974872,8.424404648116564,-12.554804560000008,86.4498174314696,25.141314959605246,3.4019116671595353,12,-4.579994201660156,-5.984992980957031,-15.40499496459961,-11.009994506835938,-8.25,2,-0.06611616487176031,4.4339839926297,171.72000122070312,-1.4706040750381473,171.27000427246094,-1.4196734105781352,170.2899932861328,-0.06611616487176031 9542,2023-12-14,169.58999633789062,173.6699981689453,169.35000610351562,173.5,97200.0,-0.02072985615960632,1.032937442555147,-3.285752753664072,52.4891974274804,59.10733754366921,0.9255783043471126,-1.4519265265036836,-9.561391046890549,-5.5488562547382685,30.967829832693667,4.3199920654296875,2.9855756028358655,0.9959968566894588,-4.8955665906449894,6.887560304023907,-1.949784866977751,3.9417785803566687,-8.442616039709378,5.5425168270077885,-53.329375558486745,2.9457817236672184,12,0.6100006103515625,-2.3949966430664062,-11.709999084472656,-7.4199981689453125,-6.9799957275390625,3,-0.04905945070517581,1.7290493764986208,173.17999267578125,4.4339839926297,171.72000122070312,-1.4706040750381473,171.27000427246094,-0.04905945070517581 9543,2023-12-15,170.25999450683594,170.8000030517578,168.1699981689453,170.66000366210938,247700.0,0.003950693928965077,6.7352182205766855,0.10230403596543947,57.670199928900814,58.50776420941952,0.7288476254598208,-2.081358561938316,-10.123505277520792,-6.17309363446293,29.728785945915348,2.6300048828125,3.463370337109353,1.572495269775402,-4.364614581916413,7.509605121467217,-1.3960596560704914,4.541050195621295,-8.611309713550696,37.99993341619318,-24.67631942873451,2.9685549258459063,12,0.6650009155273438,-3.0649948120117188,-12.379997253417969,-8.089996337890625,-9.54998779296875,4,-0.042581934887287454,1.032937442555147,169.58999633789062,1.7290493764986208,173.17999267578125,4.4339839926297,171.72000122070312,-0.042581934887287454 9544,2023-12-18,168.58999633789062,169.6999969482422,167.4199981689453,169.00999450683594,105300.0,-0.009808517695437002,1.5333276819395583,1.049971390425329,60.23993043978531,58.53315907897449,2.360156838196474,-0.2625801928651299,-8.232241174865749,-4.396804699657423,28.330379158037456,2.839996337890625,3.7072075958925836,-0.20050277709961506,-6.050857110957793,5.649851556758563,-3.1256799440286898,2.7246743898294596,-6.460059229305557,18.719970703125,-44.108097344568435,2.9251771669290845,12,1.9599990844726562,-1.0799942016601562,-10.444999694824219,-6.4199981689453125,-7.9199981689453125,0,-0.037487349206432485,6.7352182205766855,170.25999450683594,1.032937442555147,169.58999633789062,1.7290493764986208,173.17999267578125,-0.037487349206432485 9545,2023-12-19,170.3800048828125,170.6300048828125,168.5,169.8000030517578,93900.0,0.01061752526131099,2.9444467991918506,-1.380962761126249,67.53304337084643,58.83923993853641,0.6003630651827052,-2.096271264065109,-9.824300789934426,-6.053706011531489,26.933060876326408,2.1300048828125,3.654704517553,1.5490058898925838,-4.335186286223831,7.433198066008998,-1.3930901981656234,4.491101977950791,-7.7880655515395745,47.360107421875,-18.62368122557143,2.942096088058214,12,0.16999053955078125,-2.8700027465820312,-12.017505645751953,-8.210006713867188,-7.94000244140625,1,-0.04836251471427966,1.5333276819395583,168.58999633789062,6.7352182205766855,170.25999450683594,1.032937442555147,169.58999633789062,-0.04836251471427966 9546,2023-12-20,167.02999877929688,170.75,166.8699951171875,169.55999755859375,96800.0,-0.019661967411139347,-1.7228046129629828,-4.3620530898950305,55.07779671067472,58.55396021905986,3.8137077991788146,1.38291975877749,-6.359870925824254,-2.6240089719911737,25.50224529770442,3.8800048828125,3.113087913521099,-1.8380004882812386,-7.663934699285846,3.987933722723369,-4.7509675937835425,1.0749666172210652,-3.9945373142436154,2.3529939750249635,-62.564694570912415,2.9129671055023105,12,3.2449951171875,0.48000335693359375,-8.145000457763672,-4.8600006103515625,-6.529998779296875,2,-0.020654954040925322,2.9444467991918506,170.3800048828125,1.5333276819395583,168.58999633789062,6.7352182205766855,170.25999450683594,-0.020654954040925322 9547,2023-12-21,166.58999633789062,168.75,165.52000427246094,167.52999877929688,72900.0,-0.002634271954869871,-1.0974089670547436,0.37154264622510647,47.37085107835541,57.498910000022654,3.714720784296901,1.8060444292068212,-5.8033629291643365,-2.267972027469426,23.79622658744387,3.2299957275390625,2.700737290935507,-2.2085029602050668,-8.111692320157488,3.6946863997473542,-5.160097640181277,0.7430917197711437,-3.1287536244082332,20.26500592434182,-39.028082598941076,2.9515946799762056,12,3.0050048828125,0.9200057983398438,-7.397499084472656,-4.4199981689453125,-7.3600006103515625,3,-0.009964605910323887,-1.7228046129629828,167.02999877929688,2.9444467991918506,170.3800048828125,1.5333276819395583,168.58999633789062,-0.009964605910323887 9548,2023-12-22,167.74000549316406,169.3000030517578,167.25999450683594,167.8000030517578,48100.0,0.0069032305693847995,-2.9999401627573,0.06382702421920655,43.346597004612484,56.38664111729598,2.419380313825826,0.6433394031396062,-6.600916170021833,-3.6032512982889955,21.87639571344106,2.7100067138671875,2.1390321675831387,-1.029493713378912,-6.948258634368955,4.889271207611131,-3.9888761738739333,1.9298887471161095,-3.870012781189729,42.447476754397485,-13.033188478582268,2.959382460495018,12,1.8549957275390625,-0.23000335693359375,-7.6775054931640625,-5.57000732421875,-8.490005493164062,4,-0.030583073296856167,-1.0974089670547436,166.58999633789062,-1.7228046129629828,167.02999877929688,2.9444467991918506,170.3800048828125,-0.030583073296856167 9549,2023-12-26,168.3800048828125,169.32000732421875,166.69000244140625,167.9600067138672,61200.0,0.0038154248759370013,1.2869577332103785,-7.000254323499491,44.638549846079584,54.449587730766595,1.482191447464345,0.15792839906609402,-6.884716694104725,-4.392191037345867,20.31077402340909,2.6300048828125,1.7443131058112158,-0.4824943542480469,-6.310185865399717,5.345197156903623,-3.396340109823882,2.431351401327788,-4.117612172285902,54.68456877109755,2.5638018830771827,2.913845755575829,12,1.214996337890625,-2.2200088500976562,-3.2200050354003906,-5.2550048828125,-8.330001831054688,1,-0.04555171603827546,-2.9999401627573,167.74000549316406,-1.0974089670547436,166.58999633789062,-1.7228046129629828,167.02999877929688,-0.04555171603827546 9550,2023-12-27,167.38999938964844,169.1999969482422,167.3300018310547,168.83999633789062,64500.0,-0.005879590595409878,-1.3821714241284466,-3.4523887375113533,42.85048256648615,52.35740537480237,2.004151695767149,1.5071633958240795,-5.607792975071959,-3.5231075368418487,20.767376682342885,1.8699951171875,1.4883682160245542,-1.6514999389648324,-7.028235528377337,3.7252356504476722,-4.3398677336710705,1.0368678557414057,-2.7509026805116434,35.755193973502784,-12.09606561557672,2.688367794706246,12,2.2050018310546875,-1.2300033569335938,-2.229999542236328,-4.2649993896484375,-11.860000610351562,2,-0.040145774808567736,1.2869577332103785,168.3800048828125,-2.9999401627573,167.74000549316406,-1.0974089670547436,166.58999633789062,-0.040145774808567736 9551,2023-12-28,168.4600067138672,171.0399932861328,167.3300018310547,167.38999938964844,92700.0,0.006392301380729437,-5.23526696414833,-0.7379376387763478,40.08791667287547,50.97948529095738,0.21702707547737532,0.9846060272872705,-6.409928969087559,-4.726127159722523,21.435062892413136,3.709991455078125,1.2920540316737004,-0.8969932556152287,-5.205456897890286,3.411470386659829,-3.0512250767527576,1.2572385655223002,-3.4592741660646027,53.26101979776535,11.068818390860535,2.154231821137527,12,-0.1800079345703125,-2.3000106811523438,-3.300006866455078,-5.3350067138671875,-23.810012817382812,3,-0.03573551010647913,-1.3821714241284466,167.38999938964844,1.2869577332103785,168.3800048828125,-2.9999401627573,167.74000549316406,-0.03573551010647913 9552,2023-12-29,167.13999938964844,168.89999389648438,167.05999755859375,168.4600067138672,51800.0,-0.00783573116235714,-1.4864630801905272,-1.2336432605099539,41.95199845307211,49.23301846030974,1.2884488675049397,2.6441659781818885,-4.792212991425714,-3.5029712193663727,22.258720706499535,1.839996337890625,0.7674100441821565,-2.3465003967285156,-6.175642067686994,1.4826412742299624,-4.26107123220774,-0.4319295612492908,-1.7920964367266947,10.344779203103679,-29.42819633536896,1.9145708354792381,12,1.1399993896484375,-0.9800033569335938,-1.9799995422363281,-4.0149993896484375,-26.100006103515625,4,-0.03972717131683601,-5.23526696414833,168.4600067138672,-1.3821714241284466,167.38999938964844,1.2869577332103785,168.3800048828125,-0.03972717131683601 9553,2024-01-02,168.86000061035156,168.97999572753906,165.97000122070312,165.97000122070312,90800.0,0.010290781542324545,-1.0830416211278835,-2.1893813288944375,44.0669612738329,47.43602188631502,-0.7275337249276959,1.0679150860568711,-6.165169544165224,-5.295796439978233,22.52506428859044,3.0099945068359375,0.14017001823197006,-0.682999420166027,-4.435595640170845,3.0695967998387914,-2.559297530168436,1.1932986898363822,-3.178814068515436,57.00204955653134,18.3480350881888,1.8762981100024094,1,-0.5800018310546875,-2.7000045776367188,-3.3125,-5.7350006103515625,-22.839996337890625,1,-0.05702952059697053,-1.4864630801905272,167.13999938964844,-5.23526696414833,168.4600067138672,-1.3821714241284466,167.38999938964844,-0.05702952059697053 9554,2024-01-03,163.52000427246094,169.72000122070312,162.91000366210938,169.69000244140625,102500.0,-0.03162380859048319,1.186196542155189,-2.134947914191733,33.730182517927545,43.68014845821292,4.266300079293956,6.181400162233217,-0.46564731600903997,-0.06903739693308353,21.757804123833598,6.80999755859375,-0.14677581837213438,-5.677996063232428,-10.266683611691207,-1.0893085147736485,-7.972339837461817,-3.383652289003038,10.159988403320312,7.503092114030033,-27.863810231256878,2.2943437742293846,1,3.4549942016601562,2.6399917602539062,2.0849952697753906,-0.3950042724609375,-15.430007934570312,2,-0.026113039144410433,-1.0830416211278835,168.86000061035156,-1.4864630801905272,167.13999938964844,-5.23526696414833,168.4600067138672,-0.026113039144410433 9555,2024-01-04,163.32000732421875,166.4600067138672,162.8300018310547,164.19000244140625,84300.0,-0.001223073281657605,-2.9243166559443097,0.14100411270238922,29.40690940472959,40.82782764644124,3.7543270361850887,6.122737850307374,0.13120210661270448,0.019082052570979613,20.95790879095263,3.6300048828125,-0.6814195761947985,-5.51449356079101,-10.745710903113434,-0.2832762184685862,-8.130102231952208,-2.8988848896298123,10.14458557128907,5.9684044233807265,-21.989354990677285,2.615608671161212,1,3.614990234375,2.8399887084960938,2.284992218017578,-0.19500732421875,-12.790008544921875,3,-0.020022067877877414,1.186196542155189,163.52000427246094,-1.0830416211278835,168.86000061035156,-1.4864630801905272,167.13999938964844,-0.020022067877877414 9556,2024-01-05,160.2100067138672,162.6300048828125,159.9600067138672,162.3699951171875,72500.0,-0.019042373688960668,-1.0075261723791769,2.482759225480567,30.008578990124732,38.8986863033045,6.476218681612181,8.880783719931571,3.545623108667428,3.030877147276044,20.378853485633567,3.3600006103515625,-1.278889282868306,-8.111994171142584,-14.543385462070148,-1.6806028802150195,-11.327689816606352,-4.896298525678816,12.829202539062521,2.5614768514971913,-27.065439245379675,3.2156956454637777,1,5.2899932861328125,6.609992980957031,5.107494354248047,2.9149932861328125,-13.580001831054688,4,-0.029211707998544334,-2.9243166559443097,163.32000732421875,1.186196542155189,163.52000427246094,-1.0830416211278835,168.86000061035156,-0.029211707998544334 9557,2024-01-08,161.19000244140625,161.61000061035156,159.02000427246094,160.22000122070312,75900.0,0.0061169445507192055,1.861878266734109,-0.44907705023418126,30.921374020810205,37.518105971770915,5.19610590088854,7.387196678197597,2.8122752805140863,1.9806896739828517,19.654849612486153,2.589996337890625,-2.2635647917227573,-6.565498352050781,-13.421874462301219,0.290877758199656,-9.993686407176,-3.1373102969255626,11.064454659179717,20.280362503297752,-7.945078310236944,3.42818805512522,1,3.839996337890625,5.159996032714844,4.465000152587891,1.93499755859375,-14.580001831054688,0,-0.10261187601218813,-1.0075261723791769,160.2100067138672,-2.9243166559443097,163.32000732421875,1.186196542155189,163.52000427246094,-0.10261187601218813 9558,2024-01-09,160.61000061035156,161.08999633789062,159.08999633789062,160.77999877929688,50000.0,-0.0035982494092059447,4.063334170320437,-0.1752556237218814,32.40744665319751,36.15909450589513,5.205800851150741,7.5941715555391625,3.668863709324512,2.4894482737040278,18.74093558338646,2.100006103515625,-2.7125937694757454,-6.661500549316401,-14.10598139079508,0.7829802921622786,-10.383740970055726,-2.939260128577075,10.585700263984393,14.859783096964641,-13.966245227548669,3.7222404207393347,1,4.4199981689453125,5.739997863769531,3.759998321533203,2.5149993896484375,-12.009994506835938,1,-0.12184799981226968,1.861878266734109,161.19000244140625,-1.0075261723791769,160.2100067138672,-2.9243166559443097,163.32000732421875,-0.12184799981226968 9559,2024-01-10,160.35000610351562,162.27999877929688,159.77000427246094,160.0,72200.0,-0.00161879400938858,-5.1975359807098185,-2.058881608473207,26.288446332411795,34.31886825766465,4.701350404328963,7.372091681146543,4.267766130401981,2.7369587999044143,17.61750725417511,2.5099945068359375,-2.9429452116342816,-6.375495147705067,-14.178371134561814,1.427380839151681,-10.27693314113344,-2.474057154276693,9.871639042670324,17.876362830914623,-8.249755997712292,3.9014379934283774,1,4.67999267578125,5.999992370605469,3.974994659423828,2.774993896484375,-12.470001220703125,2,-0.08936701768382727,4.063334170320437,160.61000061035156,1.861878266734109,161.19000244140625,-1.0075261723791769,160.2100067138672,-0.08936701768382727 9560,2024-01-11,158.8699951171875,160.14999389648438,158.22000122070312,159.32000732421875,80300.0,-0.00922987795443353,-1.2057059151785714,-1.2857267416514082,28.83819693305138,33.06889939768419,5.415164744810113,8.263738477690708,5.985886241446337,4.182659938815561,16.552133448583604,2.1300048828125,-3.2351583917017592,-7.213005828857433,-15.391423688313864,0.9654120305989977,-11.302214758585649,-3.1237968991292178,10.455518759100443,14.739078383746115,-13.799572091869063,4.089208929728219,1,5.100006103515625,7.0800018310546875,6.032505035400391,4.2550048828125,-13.409988403320312,3,-0.0678542148336142,-5.1975359807098185,160.35000610351562,4.063334170320437,160.61000061035156,1.861878266734109,161.19000244140625,-0.0678542148336142 9561,2024-01-12,161.72999572753906,161.75999450683594,158.77999877929688,159.22000122070312,58000.0,0.01800214450967874,1.319069982841231,-5.577614268276142,38.80185608519034,32.71888357903067,1.676410123868834,4.745241471020279,3.3553926199107877,1.3370452171414513,14.868922042671922,2.9799957275390625,-3.5803012405883976,-3.7805053710937386,-11.454620510389645,3.893609768202168,-7.617562940741692,0.05655219855421478,6.4849668831903955,86.45311865782709,54.518753179703396,3.8370575696479605,1,2.2400054931640625,4.220001220703125,3.4375038146972656,1.3950042724609375,-16.110000610351562,4,-0.06925120413105335,-1.2057059151785714,158.8699951171875,-5.1975359807098185,160.35000610351562,4.063334170320437,160.61000061035156,-0.06925120413105335 9562,2024-01-16,161.27000427246094,163.2100067138672,160.33999633789062,161.02000427246094,85700.0,-0.00284419382445944,-2.5651951399814243,0.09960181160521596,34.60257445646489,31.667285043767556,1.3591016607179256,4.795846324460911,3.9717425373702326,1.7873380331782585,13.47012243434564,2.8700103759765625,-3.8523527161388813,-3.8244972229003906,-11.469455982766647,3.8204615369658654,-7.646976602833519,-0.0020178429672625953,5.945462199265876,61.12223836098158,29.257055602834534,3.8224793799331214,1,2.6999969482421875,4.67999267578125,4.114997863769531,1.8549957275390625,-17.540008544921875,1,-0.09077943201957495,1.319069982841231,161.72999572753906,-1.2057059151785714,158.8699951171875,-5.1975359807098185,160.35000610351562,-0.09077943201957495 9563,2024-01-17,163.00999450683594,163.35000610351562,160.19000244140625,160.4600067138672,60200.0,0.010789298618950394,-1.045312237662094,10.199951171875,37.85615054786021,32.125725935982295,-1.450516199498054,2.619139848172779,2.4234812500960174,0.05613122492351863,12.435829865489131,3.160003662109375,-4.145275755418908,-1.7220069885253793,-9.015123424754506,5.571109447703748,-5.368565206639943,1.9245512295891842,3.3059254397884956,93.3720999405116,61.73339044993424,3.64655821811457,1,-0.6699905395507812,2.94000244140625,2.987506866455078,0.1150054931640625,-19.1199951171875,2,-0.10060729065171914,-2.5651951399814243,161.27000427246094,1.319069982841231,161.72999572753906,-1.2057059151785714,158.8699951171875,-0.10060729065171914 9564,2024-01-18,162.27000427246094,163.16000366210938,160.19000244140625,162.55999755859375,101500.0,-0.004539539042460183,2.986564122520456,-0.11372340170899256,38.28911585519078,33.112637763811314,-1.0130145383851072,3.0160077209347946,3.3167052923238884,0.8326253468272284,11.610395406930367,2.970001220703125,-4.459028331582942,-2.1459976196289006,-9.281240632627771,4.98924539336997,-5.713619126128322,1.4216238868705204,3.236323801571359,78.94735276621059,45.85356972995981,3.567621506499434,1,-1.4850006103515625,3.6749954223632812,4.239994049072266,0.8549957275390625,-18.57000732421875,3,-0.08424229869367961,-1.045312237662094,163.00999450683594,-2.5651951399814243,161.27000427246094,1.319069982841231,161.72999572753906,-0.08424229869367961 9565,2024-01-19,162.13999938964844,163.1999969482422,160.74000549316406,163.19000244140625,136000.0,-0.0008011639821874361,3.5981489668154527,3.6207840042094186,34.894807631151295,33.65555205725871,-1.193506401054151,2.631983259682414,3.5796706219232988,1.0054549130197188,10.515338540044352,2.459991455078125,-5.007029231616798,-1.8640022277832031,-8.482103597281025,4.754099141714619,-5.173052912532114,1.4450484569657078,2.6376959990509476,73.5228714524207,41.204644297532155,3.309050684748909,1,-1.3549957275390625,3.8050003051757812,5.1750030517578125,0.9850006103515625,-18.25,4,-0.08794865277239139,2.986564122520456,162.27000427246094,-1.045312237662094,163.00999450683594,-2.5651951399814243,161.27000427246094,-0.08794865277239139 9566,2024-01-22,163.5800018310547,164.77000427246094,162.25999450683594,163.27999877929688,79200.0,0.008881228856709722,-1.1452968602262723,-0.2857163617339747,41.53992092109805,34.835390601735135,-2.3526049539520955,0.9699955641001168,2.275661775197051,-0.3717373373980877,9.927177637044924,2.6300048828125,-4.796909905289482,-0.2514999389648551,-6.715562622653124,6.212562744723414,-3.4835312808089895,2.9805314028792793,-5.3600006103515625,74.01742433076244,37.31197097313557,3.232031341844134,1,-2.0849990844726562,2.3649978637695312,3.767498016357422,-0.4550018310546875,-17.94000244140625,0,-0.11077145686733647,3.5981489668154527,162.13999938964844,2.986564122520456,162.27000427246094,-1.045312237662094,163.00999450683594,-0.11077145686733647 9567,2024-01-23,164.92999267578125,165.57000732421875,164.00999450683594,164.80999755859375,68200.0,0.008252786585250416,1.2285508762751767,0.39997965515487516,40.49343472409748,35.73383372072402,-3.4825103549288485,-0.5383358450434628,1.1426970756752155,-1.6751793280155312,9.859864070470165,1.9900054931640625,-4.432335431612188,1.1814910888671761,-5.175173290966143,7.538155468700495,-1.9968411010494833,4.359823278783836,-6.5789913940429585,88.1038277403399,51.73648753195263,3.1783321899166626,1,-3.0349884033203125,1.0150070190429688,2.9675064086914062,-1.80499267578125,-19.849990844726562,1,-0.11707996371862617,-1.1452968602262723,163.5800018310547,3.5981489668154527,162.13999938964844,2.986564122520456,162.27000427246094,-0.11707996371862617 9568,2024-01-24,162.61000061035156,165.89999389648438,162.2100067138672,165.89999389648438,96700.0,-0.014066526213884711,1.2431578800907181,-27.41772634791455,47.42208059423813,38.08201530537139,-0.9487551986382243,1.4520719563984699,3.6172561855394747,0.6424174393768851,9.486886030348082,3.6899871826171875,-3.8993686059407366,-0.8820007324218864,-6.968782756912361,5.2047812920685885,-3.925391744667138,2.1613902798233653,-3.970239086914063,42.381817695946125,2.265716915050703,3.043391012245243,1,-0.5500030517578125,2.0199966430664062,6.087497711181641,0.5149993896484375,-19.669998168945312,2,-0.11610605013189224,1.2285508762751767,164.92999267578125,-1.1452968602262723,163.5800018310547,3.5981489668154527,162.13999938964844,-0.11610605013189224 9569,2024-01-25,160.7100067138672,163.66000366210938,159.97999572753906,162.6300048828125,170100.0,-0.011684360674945049,-1.1775065120331538,0.5835872605084109,43.25579854887436,39.683971040462836,1.126096099070935,2.8964910209791412,5.619398155589181,2.545549075936691,9.552749789220242,3.6800079345703125,-3.4799046352222547,-2.3984947204589844,-8.145582223151706,3.3485927822337374,-5.272038471805331,0.4750490308873623,-1.6346312480468725,12.331270475007281,-30.778089372572616,2.873543751346357,1,1.6299896240234375,3.9199905395507812,8.349990844726562,2.4149932861328125,-17.790008544921875,3,-0.10466060992807735,1.2431578800907181,162.61000061035156,1.2285508762751767,164.92999267578125,-1.1452968602262723,163.5800018310547,-0.10466060992807735 9570,2024-01-26,160.6699981689453,162.07000732421875,160.0500030517578,161.88999938964844,77800.0,-0.0002489486855233869,1.5569397767219066,0.6354179084312838,51.412752923357246,41.085181800259164,1.6184877523240857,2.5373309796580656,5.781571794429539,2.5808304049863295,9.622172907463616,2.0200042724609375,-3.0661452864162584,-2.102503204345709,-7.574825385163052,3.3698189764716346,-4.8386642947543805,0.6336578860629629,-1.1851455972851568,11.655450250404023,-35.07174041095431,2.7361610904086735,1,2.2699966430664062,3.9599990844726562,8.360000610351562,2.4550018310546875,-18.3800048828125,4,-0.10562022414949601,-1.1775065120331538,160.7100067138672,1.2431578800907181,162.61000061035156,1.2285508762751767,164.92999267578125,-0.10562022414949601 9571,2024-01-29,162.44000244140625,162.6699981689453,161.16000366210938,161.16000366210938,65300.0,0.011016395672076573,-1.359368667000453,-1.049178277509568,53.66139923375209,43.202828997735516,-0.04493611331443503,0.3090435470065813,4.057848345879194,0.8246463990748225,9.075892339450734,2.0,-2.434571955747174,-0.03149871826173012,-4.804135387954545,4.741137951431085,-2.4178170531081378,2.3548196165846775,-2.5702413902566548,41.55418031667152,-8.166471731726233,2.38631833484641,1,0.49999237060546875,2.1899948120117188,6.589996337890625,0.68499755859375,-18.600006103515625,0,-0.11419602790543537,1.5569397767219066,160.6699981689453,-1.1775065120331538,160.7100067138672,1.2431578800907181,162.61000061035156,-0.11419602790543537 9572,2024-01-30,160.5,162.38999938964844,159.85000610351562,162.38999938964844,88400.0,-0.011942886064077896,1.6878244512081897,-1.4765634313234628,49.701571499891955,44.5189868812946,1.9828752639875802,1.8193679058888677,6.109907806282308,2.7409824519751282,8.758236981397218,2.589996337890625,-1.8145950185661377,-1.6395011901855412,-5.945757354218017,2.6667549738469347,-3.792629272201765,0.5136268918306826,5.399993896484375,10.743722445850105,-41.594339583408576,2.153128082016232,1,2.375,4.129997253417969,8.392498016357422,2.625,-16.389999389648438,1,-0.0925856735847449,-1.359368667000453,162.44000244140625,1.5569397767219066,160.6699981689453,-1.1775065120331538,160.7100067138672,-0.0925856735847449 9573,2024-01-31,159.22999572753906,161.6300048828125,159.22999572753906,160.83999633789062,85900.0,-0.00791279920536414,-1.9813767023968611,0.8518524498841462,47.119312977278994,45.50011989485996,2.972934736220793,2.4568911634924575,7.236770403598058,3.931634027247128,8.910482118195551,2.4000091552734375,-1.6200552775642052,-2.4280052185058594,-5.565101096185543,0.7090906591738246,-3.9965531573457156,-0.8594572796660032,6.54899841308594,0.0,-54.355130907059504,1.5685479388398471,1,3.3349990844726562,5.400001525878906,9.322505950927734,3.8950042724609375,-14.379989624023438,2,-0.0888651276528114,1.6878244512081897,160.5,-1.359368667000453,162.44000244140625,1.5569397767219066,160.6699981689453,-0.0888651276528114 9574,2024-02-01,159.25,159.8000030517578,157.52000427246094,159.72999572753906,66200.0,0.00012563130690002033,6.354711687544607,0.29813387923762946,51.05674442603808,47.29589064984738,2.7708798053917008,2.2141050279441856,7.130868189048385,3.8002920585140316,9.746211381785324,2.279998779296875,-1.2825787186214086,-2.1945007324218864,-5.3788795592828365,0.9898780944390637,-3.7866901458523614,-0.6023113189914113,6.267034204101577,33.592189861041156,-24.709403554815708,1.5921894134304757,2,2.4599990844726562,5.029998779296875,9.302501678466797,3.875,-14.720001220703125,3,-0.10241756708693095,-1.9813767023968611,159.22999572753906,1.6878244512081897,160.5,-1.359368667000453,162.44000244140625,-0.10241756708693095 9575,2024-02-02,160.0500030517578,161.08999633789062,157.8800048828125,158.19000244140625,78100.0,0.005023567044005084,-1.5887072460914669,-3.875035763105191,44.723635429566045,47.64963670634382,1.836344686161027,1.2190625112177713,6.154488715459536,2.8348315502866512,10.403443170789634,3.209991455078125,-1.1204017652301275,-1.2309974670410213,-4.344929753259095,1.882934819177052,-2.787963610150058,0.3259686760680154,4.987209356445334,49.12624811116707,-5.3824429951484944,1.5569661431090374,2,1.6599960327148438,4.2299957275390625,7.827495574951172,3.0749969482421875,-14.32000732421875,4,-0.10702908188807037,6.354711687544607,159.25,-1.9813767023968611,159.22999572753906,1.6878244512081897,160.5,-0.10702908188807037 9576,2024-02-05,155.52999877929688,159.1999969482422,155.22999572753906,159.0,80000.0,-0.028241200788976184,1.051682806043592,-1.8655914419550932,35.63561881734431,47.10987938337125,5.693056474704264,5.660702385255092,10.547698055558897,7.218577426824083,10.512700034418474,4.82000732421875,-1.0371068089623066,-5.517001342773426,-9.540369855773122,-1.4936328297737305,-7.528685599273274,-3.5053170862735783,9.056181140761737,4.18998461335186,-47.43808119633424,2.011684256499851,2,5.034996032714844,7.6049957275390625,12.34749984741211,7.595001220703125,-12.050003051757812,0,-0.08512830706024854,-1.5887072460914669,160.0500030517578,6.354711687544607,159.25,-1.9813767023968611,159.22999572753906,-0.08512830706024854 9577,2024-02-06,144.64999389648438,149.22000122070312,141.38999938964844,145.17999267578125,311100.0,-0.06995438158687095,-1.2212809613270192,0.15273734664262786,18.4752849101005,43.893568751800395,14.967847369857708,16.06151939814356,21.117384996498345,17.85999141321338,11.196202531684678,14.139999389648438,-1.16480139472867,-15.57000579833985,-23.93098492476426,-7.2090266719154386,-19.750495361552055,-11.389516235127644,19.187691288172687,16.106687856072867,-28.991812280135782,4.180489563212201,2,7.875007629394531,10.905006408691406,22.570003509521484,18.475006103515625,-2.649993896484375,1,-0.005599706828701367,1.051682806043592,155.52999877929688,-1.5887072460914669,160.0500030517578,6.354711687544607,159.25,-0.005599706828701367 9578,2024-02-07,141.0399932861328,144.89999389648438,140.22999572753906,144.72999572753906,185600.0,-0.024956797529732233,1.3176176593086215,6.962284792998215,16.81775990246591,40.95600890219946,16.98223730580864,19.109989904284618,24.357759791726494,21.16359827384241,11.960588598526178,4.6699981689453125,-1.7294981179742592,-18.201506042480474,-30.171861114066132,-6.2311509708948165,-24.18668357827329,-12.21632850668766,20.552923319023392,3.883017904571858,-35.40813160088469,5.985177535792827,2,10.410003662109375,13.935005187988281,26.180004119873047,22.085006713867188,2.3000030517578125,2,0.021766927611734266,-1.2212809613270192,144.64999389648438,1.051682806043592,155.52999877929688,-1.5887072460914669,160.0500030517578,0.021766927611734266 9579,2024-02-08,146.02000427246094,146.27000427246094,140.86000061035156,142.32000732421875,204700.0,0.035309211737021284,1.576194091937904,-1.0027085366458806,28.1216295248241,38.36810630236244,10.839166748810527,13.703975924257236,19.116398625797444,15.935614608701542,13.054901937968127,5.410003662109375,-2.3476920268402637,-12.504994964599604,-25.834316416039883,0.8243264868406754,-19.16965569031973,-5.840334238879478,13.009361827381213,27.756511867255856,-6.906942297134609,6.664660725720139,2,5.42999267578125,8.954994201660156,21.199993133544922,17.104995727539062,-5.940002441406222,3,-0.00801258823936335,1.3176176593086215,141.0399932861328,-1.2212809613270192,144.64999389648438,1.051682806043592,155.52999877929688,-0.00801258823936335 9580,2024-02-09,148.08999633789062,148.11000061035156,144.14999389648438,145.16000366210938,101600.0,0.01417608550104732,1.6666700917582022,0.791890565524181,29.33013253191129,35.66463222438013,7.595822123478314,11.367797572636562,16.89108637749186,13.64808622556933,13.54107841563324,3.9600067138671875,-3.0209692354320907,-9.896002960205067,-24.01501734249311,4.223011422082976,-16.955510151349074,-2.8364957690610595,8.683445317275158,41.433843461082446,11.263087489786667,7.059507191144016,2,3.220001220703125,5.2550048828125,18.477500915527344,15.035003662109375,-6.0399932861328125,4,-0.024039419586931787,1.576194091937904,146.02000427246094,1.3176176593086215,141.0399932861328,-1.2212809613270192,144.64999389648438,-0.024039419586931787 9581,2024-02-12,150.52999877929688,151.36000061035156,147.14999389648438,148.77000427246094,94300.0,0.016476483906711747,1.461993548473451,0.6006822206020206,31.327822339705662,33.62310453991499,3.6752063744072814,8.480496909872102,14.374429496137509,11.052664327204468,14.30476236643418,4.2100067138671875,-3.461769531954104,-6.89600067138673,-21.27580106342114,7.483799720647681,-14.085900867403922,0.29389952463046143,4.258229364553699,92.54266426840103,66.82081499134009,7.1899001960172,2,0.40000152587890625,2.5349960327148438,16.017498016357422,12.595001220703125,-9.3800048828125,0,-0.0318873519609566,1.6666700917582022,148.08999633789062,1.576194091937904,146.02000427246094,1.3176176593086215,141.0399932861328,-0.0318873519609566 9582,2024-02-13,146.6300048828125,150.6199951171875,145.66000366210938,149.0500030517578,130400.0,-0.025908416449284877,-1.2752251196029916,-1.3750032511725896,30.09468881254854,31.731479632722717,6.035538279461321,11.8342088644755,18.073498928575333,14.805715347065416,15.700955925257936,4.959991455078125,-4.259374979610243,-10.06399459838866,-25.09560534849777,4.967616151720449,-17.579799973443215,-2.5481892233341057,6.411235371080693,57.502303212432956,32.48795668106989,7.515805375054553,2,4.029991149902344,6.434989929199219,19.52999496459961,16.4949951171875,-3.720001220703125,1,-0.021482705110669187,1.461993548473451,150.52999877929688,1.6666700917582022,148.08999633789062,1.576194091937904,146.02000427246094,-0.021482705110669187 9583,2024-02-14,146.61000061035156,147.9499969482422,145.3800048828125,147.47000122070312,72700.0,-0.00013642686895443124,1.8241794173129322,0.35537242192475266,31.573456275599128,29.5666698382295,4.556280024076273,11.133384612021302,17.785687305426563,14.672059021390766,17.139860724008454,2.5699920654296875,-5.343772830322706,-9.26399917602538,-24.630446071103677,6.102447719052918,-16.947222623564528,-1.5807757284862305,4.893890300379127,54.761904761904766,26.980666425120297,7.683223447539143,2,4.049995422363281,6.454994201660156,19.079998016357422,17.19000244140625,-4.6399993896484375,2,-0.03144397101943719,-1.2752251196029916,146.6300048828125,1.461993548473451,150.52999877929688,1.6666700917582022,148.08999633789062,-0.03144397101943719 9584,2024-02-15,148.60000610351562,149.17999267578125,146.7100067138672,146.7100067138672,81900.0,0.013573463507806194,-1.6137426027142892,-2.1976721491811713,34.99131946091481,28.485301397268245,1.0020821287756974,8.502684257158506,15.417923370931078,12.540480529510376,18.522066502978156,2.5699920654296875,-6.261280963374531,-6.590493774414057,-21.975142285301274,8.79415473647316,-14.28281802985768,1.101830481029566,2.019989013671875,61.71994539855877,30.581192529425206,7.692324255443615,2,1.114990234375,4.464988708496094,17.08999252319336,15.424995422363281,-6.69000244140625,3,-0.03539710329460444,1.8241794173129322,146.61000061035156,-1.2752251196029916,146.6300048828125,1.461993548473451,150.52999877929688,-0.03539710329460444 9585,2024-02-16,147.8800048828125,150.0,147.52000427246094,148.63999938964844,92300.0,-0.0048452300883592425,-2.351355252440898,-0.40211362553789265,31.4096209776215,28.01574608174349,-0.2076080424398583,8.537297904524308,15.738530724921475,13.128613028814385,19.905515122923962,2.4799957275390625,-7.138351951326285,-6.597495269775379,-21.947760949014565,8.752770409463807,-14.272628109394986,1.077637569844228,-7.6500091552734375,41.806049935571124,11.48969974961173,7.675132839619598,2,-2.0850067138671875,5.184989929199219,17.809993743896484,16.354995727539062,-4.7400054931640625,4,-0.05274548819455949,-1.6137426027142892,148.60000610351562,1.8241794173129322,146.61000061035156,-1.2752251196029916,146.6300048828125,-0.05274548819455949 9586,2024-02-20,145.4600067138672,146.63999938964844,143.49000549316406,146.5800018310547,113600.0,-0.016364607039761947,4.080675329789329,1.4736884373682415,31.029286151735533,29.410635108591826,0.7082204152194436,10.045211193394039,17.726970395904004,15.427996900530104,21.64448181424603,4.3899993896484375,-8.27768958642909,-8.111493682861322,-23.338122421038634,7.115135055315989,-15.724808051949992,-0.4981793137726527,-5.034610900878903,27.629790849421425,-4.949113134227744,7.613314369088659,2,0.334991455078125,7.604988098144531,19.49999237060547,18.774993896484375,-1.920013427734375,1,-0.023442894986366647,-2.351355252440898,147.8800048828125,-1.6137426027142892,148.60000610351562,1.8241794173129322,146.61000061035156,-0.023442894986366647 9587,2024-02-21,145.6199951171875,147.11000061035156,144.80999755859375,145.05999755859375,67200.0,0.0010998789765974681,-3.3396383946565327,-0.5,32.33844322390017,31.135155477640076,0.7825948027022207,8.816413725613586,17.061974733731688,15.131771454598208,23.14104127394729,2.3000030517578125,-9.474123221031448,-6.986005401611322,-21.61730456355923,7.645293760336585,-14.301654982585262,0.32964417936261725,-5.003107220458986,32.7187622322385,-3.8166966341199213,7.315649580973947,2,0.4900054931640625,7.444999694824219,19.340003967285156,19.145004272460938,-1.05999755859375,2,-0.030696342333385584,4.080675329789329,145.4600067138672,-2.351355252440898,147.8800048828125,-1.6137426027142892,148.60000610351562,-0.030696342333385584 9588,2024-02-22,143.72999572753906,144.9199981689453,142.3699951171875,144.67999267578125,182900.0,-0.012978982646768111,2.566418045818795,-1.6964305177111716,30.792078273037845,31.431872005219383,3.4579380576954293,9.7176780236627,18.486483669024636,16.882102006324203,25.292721710255307,3.25,-10.24357699263831,-7.932004547119135,-22.27910446345581,6.415095369217539,-15.105554505287472,-0.7584545889507979,-2.925445588745106,17.824374050075996,-18.295073454684363,7.173549958168339,2,3.1350021362304688,9.334999084472656,21.230003356933594,21.470008850097656,-1.5500030517578125,3,-0.005705086549811833,-3.3396383946565327,145.6199951171875,4.080675329789329,145.4600067138672,-2.351355252440898,147.8800048828125,-0.005705086549811833 9589,2024-02-23,143.88999938964844,145.94000244140625,141.6199951171875,143.75999450683594,120700.0,0.0011132238702120656,1.042551349479471,-0.1368476846720956,29.67806879655157,31.470531590179416,3.31234778621959,8.677870627208506,17.82165788744865,16.576353618284543,26.695115759301185,4.32000732421875,-9.444060839092003,-6.9310005187988395,-21.014424937579662,7.152423899981983,-13.972712728189265,0.11071169059158592,-2.9015402536303725,27.088340689594897,-7.0807328299036705,7.0417122093904165,2,2.5999984741210938,9.174995422363281,20.255001068115234,22.355003356933594,-4.589996337890653,4,-0.013343513636038251,2.566418045818795,143.72999572753906,-3.3396383946565327,145.6199951171875,4.080675329789329,145.4600067138672,-0.013343513636038251 9590,2024-02-26,143.6999969482422,144.5500030517578,142.9600067138672,143.14999389648438,98500.0,-0.0013204700966863436,-2.4194299965543835,4.230633802816901,33.305109819758556,31.69023019907418,3.1448566306961823,7.938339877068074,17.479715059784212,16.6285649825806,28.17329692536085,1.589996337890625,-8.140727697576295,-6.272502899169922,-19.89473994638604,7.3497341480461955,-13.08362142277798,0.5386156244381368,-2.5313069949444866,37.887062838910154,-0.07110017553237924,6.811118523608059,2,2.4199981689453125,9.364997863769531,19.66500473022461,23.160003662109375,-5.3600006103515625,0,-0.012456460154119053,1.042551349479471,143.88999938964844,2.566418045818795,143.72999572753906,-3.3396383946565327,145.6199951171875,-0.012456460154119053 9591,2024-02-27,143.88999938964844,143.89999389648438,141.92999267578125,143.5800018310547,94600.0,0.0013222160434329666,10.939887172847499,0.5636287973366625,48.46403731186331,33.73126892122026,2.1388405654520852,6.627139349382247,16.701940545831576,16.323789581098367,30.038812807470006,1.970001220703125,-7.467573380243664,-5.155000305175776,-17.685287280816055,7.375286670464504,-11.420143792995901,1.1101431826443502,-2.5446832354166986,41.34794173316323,0.5998664682590231,6.265143487820133,2,1.9199981689453125,9.174995422363281,19.47500228881836,23.240005493164062,-4.0099945068359375,1,-0.005212314984928357,-2.4194299965543835,143.6999969482422,1.042551349479471,143.88999938964844,2.566418045818795,143.72999572753906,-0.005212314984928357 9592,2024-02-28,145.63999938964844,146.07000732421875,143.07000732421875,143.13999938964844,94900.0,0.01216206829816624,-1.2727409342596554,8.064579641661744,60.052458745258306,36.895602528960175,0.2610971112115408,3.9071035773461062,14.488119058005111,14.4806415281804,31.30844594586857,3.0,-6.928992270729708,-2.6620002746581974,-14.041801861275616,8.71780131195922,-8.351901067966907,3.0279005186505117,-4.121589558501341,90.33692685402352,43.069836689081505,5.68990079330871,2,0.1699981689453125,7.424995422363281,18.080001831054688,21.55500030517578,-5.3899993896484375,2,-0.014419157596239907,10.939887172847499,143.88999938964844,-2.4194299965543835,143.6999969482422,1.042551349479471,143.88999938964844,-0.014419157596239907 9593,2024-02-29,145.0800018310547,147.6999969482422,144.4600067138672,147.1300048828125,80800.0,-0.0038450807535058695,1.0313500016741686,-0.820001220703125,47.45394670497622,38.280338889411446,0.6495475790121645,3.5338475724236105,14.546625565791715,14.949197028643425,32.266265638434845,3.239990234375,-6.6605349541662235,-2.51449813842774,-12.733917273554539,7.704920996699059,-7.624207705991154,2.5952114291356736,-3.3919601965305333,56.90798802386193,6.876634130314329,5.109709567563403,2,0.7299957275390625,7.984992980957031,18.84000015258789,22.11499786376953,-5.6800079345703125,3,-0.0035842587944442394,-1.2727409342596554,145.63999938964844,10.939887172847499,143.88999938964844,-2.4194299965543835,143.6999969482422,-0.0035842587944442394 9594,2024-03-01,142.94000244140625,145.52999877929688,142.4199981689453,145.52999877929688,87600.0,-0.014750478099252229,1.4015482685079357,1.2634109669591884,36.103631312058305,38.80189559323775,2.1257926129459577,4.626494812308948,16.203764534858806,17.049048787688093,32.89228898868579,3.1100006103515625,-6.058841883740854,-3.8389976501464957,-12.647921005012336,4.969925704719344,-8.243459327579416,0.5654640272864242,-1.0857216395725686,17.504489042505085,-32.22581623540605,4.404461677432925,3,1.7199935913085938,9.004997253417969,20.40499496459961,24.25499725341797,-4.389999389648466,4,-0.005316984417546355,1.0313500016741686,145.0800018310547,-1.2727409342596554,145.63999938964844,10.939887172847499,143.88999938964844,-0.005316984417546355 9595,2024-03-04,142.9199981689453,144.38999938964844,141.99000549316406,143.25999450683594,85400.0,-0.00013994873456879553,-1.1818307924926132,0.13127290294453806,26.381128733596327,38.28543365788896,1.5290224899399334,3.4755548991502394,15.673014245240552,17.004271212140793,34.15003526573454,2.399993896484375,-5.5636222222323966,-3.0025016784667855,-9.371619498834235,3.366616141900664,-6.1870605886505246,0.18205723171695354,7.0800018310546875,17.157794802495353,-26.035205890846917,3.1845589101837253,3,1.7399978637695312,8.529998779296875,20.564998626708984,24.275001525878906,-7.899993896484375,0,-0.025328821463518003,1.4015482685079357,142.94000244140625,1.0313500016741686,145.0800018310547,-1.2727409342596554,145.63999938964844,-0.025328821463518003 9596,2024-03-05,142.2899932861328,143.49000549316406,141.5800018310547,142.77999877929688,79200.0,-0.00440809467453096,-1.000015977886605,1.4412081500762948,33.0996585789612,38.370013141784625,1.8573977717173022,3.2283107306284933,15.84158572065212,17.54106281430927,34.7383643030612,1.910003662109375,-5.3667992809164105,-2.970506286621088,-7.667942866732346,1.7269302934901702,-5.319224576676731,-0.6217879965654447,7.549806823730478,11.601176822579037,-28.55153817565172,2.3487182900556327,3,2.350006103515625,9.160003662109375,21.49500274658203,25.010009765625,-5.9099884033203125,1,-0.02776018788825918,-1.1818307924926132,142.9199981689453,1.4015482685079357,142.94000244140625,1.0313500016741686,145.0800018310547,-0.02776018788825918 9597,2024-03-06,143.83999633789062,144.24000549316406,142.24000549316406,142.47000122070312,57700.0,0.0108932681488072,-1.1858083882264654,-2.79587705913493,40.361857089916356,39.43332189921557,0.031680444742875125,1.7017635916463973,13.85283143909544,15.908308329255135,32.91504315487934,2.0,-4.940170978054226,-1.3800033569335994,-6.113431667689213,3.3534249538220138,-3.7467175123114203,0.9867107984442214,5.669411840820317,36.928044280442805,-1.3198361413479773,2.3667141553778097,3,0.8000030517578125,7.470001220703125,19.94499969482422,23.460006713867188,-9.259994506835909,2,-0.0275305308391125,-1.000015977886605,142.2899932861328,-1.1818307924926132,142.9199981689453,1.4015482685079357,142.94000244140625,-0.0275305308391125 9598,2024-03-07,144.11000061035156,145.1699981689453,143.4199981689453,143.8000030517578,85500.0,0.001877115401384355,-2.271005647139353,0.22627639668537824,32.2529555589598,39.71942042837203,-0.19975814663644087,1.7639899249772384,13.101093405756046,15.665338231286228,30.75576350834264,1.75,-4.291467545314362,-1.2634994506835824,-5.609429891048762,3.0824309896815976,-3.4364646708661724,0.9094657694990076,5.082231314453139,64.05065149285154,27.58329483653455,2.172965220182591,3,0.529998779296875,6.819999694824219,19.642498016357422,23.19000244140625,-9.710006713867188,3,-0.026785098841185406,-1.1858083882264654,143.83999633789062,-1.000015977886605,142.2899932861328,-1.1818307924926132,142.9199981689453,-0.026785098841185406 9599,2024-03-08,144.85000610351562,146.6699981689453,144.58999633789062,145.22999572753906,79100.0,0.005135004441259472,-3.6221792719936254,-1.2257826343768459,38.04263785283654,40.245812432047366,-0.8820196557147142,0.9821944648972476,11.85738852378691,14.951515692643113,28.79326289026627,2.55999755859375,-3.7099075983776686,-0.46499404907225994,-4.805777693015415,3.875789594870895,-2.6353858710438374,1.7053977728993175,4.037736617539082,64.24374509110314,27.27638696573743,2.1703918219715823,3,-0.2100067138671875,5.809989929199219,18.74748992919922,22.449996948242188,-9.830001831054688,4,-0.03762521213244863,-2.271005647139353,144.11000061035156,-1.1858083882264654,143.83999633789062,-1.000015977886605,142.2899932861328,-0.03762521213244863 9600,2024-03-11,144.52999877929688,145.86000061035156,143.69000244140625,144.2100067138672,59200.0,-0.0022092323833943217,-2.1911723457011747,-0.8421073766212906,45.600728724717314,39.92766703347559,-0.4826509961113459,1.077041316255162,11.691508474862417,15.263857250291125,27.43212722733534,2.1699981689453125,-2.8506296733107774,-0.6070014953613168,-4.756404921181883,3.542401930459249,-2.681703208271614,1.4677002175489804,4.06543430615784,57.95675973835205,18.990003274624748,2.074701712910288,3,0.1100006103515625,6.129997253417969,18.46500015258789,22.420005798339844,-10.30999755859375,0,-0.041375463765628284,-3.6221792719936254,144.85000610351562,-2.271005647139353,144.11000061035156,-1.1858083882264654,143.83999633789062,-0.041375463765628284 9601,2024-03-12,145.72999572753906,146.39999389648438,144.08999633789062,144.3800048828125,61400.0,0.008302753465559976,-1.3937700122544174,4.218825997806495,50.473730901922124,38.863363939771574,-1.5580411403342396,-0.528072396406202,9.97505546609375,14.04457268382373,26.946631554938662,2.30999755859375,-1.8946417246250462,0.8329956054687386,-2.4724565421125533,4.1384477530500305,-0.8197304683219215,2.485721679259399,2.5848201077396595,78.78094818203111,37.411826963666414,1.6527260737906464,3,-1.089996337890625,3.9850006103515625,17.265003204345703,19.87000274658203,-11.229995727539062,1,-0.07349201790345095,-2.1911723457011747,144.52999877929688,-3.6221792719936254,144.85000610351562,-2.271005647139353,144.11000061035156,-0.07349201790345095 9602,2024-03-13,143.47999572753906,146.41000366210938,143.14999389648438,145.6999969482422,84300.0,-0.015439511877888612,-1.2638918323231467,-1.6444565008533676,48.95572540881209,39.03022824019778,0.3948649286449779,1.553484808583903,11.714360295770291,16.28164538200201,26.280874462162775,3.260009765625,-1.2105645780355019,-1.2595039367675724,-4.517111521749001,1.9981036482138563,-2.888307729258287,0.36929985572314195,4.5654275475706925,9.375040639481202,-33.52766175672622,1.6288037924907204,3,0.6450042724609375,2.31500244140625,18.369998931884766,20.974998474121094,-6.3899993896484375,2,-0.04948418634057583,-1.3937700122544174,145.72999572753906,-2.1911723457011747,144.52999877929688,-3.6221792719936254,144.85000610351562,-0.04948418634057583 9603,2024-03-14,142.0,143.61000061035156,141.00999450683594,143.61000061035156,121800.0,-0.010314997014284066,2.229820022177362,0.7252251013815383,42.88940555125004,39.784203155663526,1.5556052309730717,2.8147145505694198,12.600484481574284,17.75147283081401,25.71692111915104,2.600006103515625,-1.2494227465369363,-2.508999633789074,-5.86037055310328,0.8423712855251324,-4.184685093446177,-0.8333141741319707,5.786806417347549,17.491251812990992,-26.27950527998284,1.6756854596571082,3,1.839996337890625,3.7949981689453125,12.040000915527344,15.534996032714844,-5.4900054931640625,3,-0.05225350823200903,-1.2638918323231467,143.47999572753906,-1.3937700122544174,145.72999572753906,-2.1911723457011747,144.52999877929688,-0.05225350823200903 9604,2024-03-15,143.33999633789062,143.5,140.8000030517578,141.63999938964844,243300.0,0.009436593928807246,1.6732586510352538,-1.0558983253248415,48.7534620184479,42.27001796509148,0.31102221165920696,1.117754286452623,10.842093512374902,16.442368279513005,25.52507471819957,2.6999969482421875,-1.7377760017178048,-0.9060028076171989,-3.681738388387032,1.8697327731526343,-2.2938705980021155,0.4818649827677177,4.040201364826231,45.27616773242452,0.7297200328232805,1.3878677903849193,3,0.3950042724609375,2.7400054931640625,9.872501373291016,13.614997863769531,-5.959991455078125,4,-0.062369210756307525,2.229820022177362,142.0,-1.2638918323231467,143.47999572753906,-1.3937700122544174,145.72999572753906,-0.062369210756307525 9605,2024-03-18,140.08000183105472,143.3800048828125,139.80999755859378,142.47999572753906,92000.0,-0.022743090485025763,-1.428574394320026,-1.4117636499088793,39.12051560909642,42.939002079550946,3.493138675435006,3.9668107910862886,13.64363306180536,19.73057863215851,25.659608310355956,3.5700073242187216,-1.9500178540522484,-3.775997161865206,-6.593420270163165,-0.9585740535672471,-5.184708716014171,-2.3672856077162407,6.773780299585411,4.090970041938529,-39.172179925204034,1.4087115541489765,3,3.1599960327148153,5.50499725341794,13.132495880126925,16.87499237060544,-1.2799987792969318,0,-0.036122197975814285,1.6732586510352538,143.33999633789062,2.229820022177362,142.0,-1.2638918323231467,143.47999572753906,-0.036122197975814285 9606,2024-03-19,142.0500030517578,142.75999450683594,140.16999816894528,140.77000427246094,77600.0,0.014063400877728727,-1.0886974712360546,-0.533334181045999,39.87593312644043,42.885010528053634,1.6600911219067598,1.8216383033260115,11.328876076208758,17.76860087365327,25.101683694335815,2.6799926757812216,-1.7025893296432741,-1.635495758056635,-4.456927680248214,1.1859361641349437,-3.0462117191524385,-0.2247797969608314,4.099400621677688,33.93944578279799,-3.230010317321309,1.4107159610957916,3,1.1899948120117188,3.5349960327148438,10.277496337890625,14.904991149902344,-3.360000610351591,1,-0.05512144782004491,-1.428574394320026,140.08000183105472,1.6732586510352538,143.33999633789062,2.229820022177362,142.0,-0.05512144782004491 9607,2024-03-20,141.14999389648438,142.8000030517578,140.35000610351562,141.5500030517578,76200.0,-0.006335861569432777,-1.4500156403781157,-0.31250745058770235,39.12561421404665,43.64863926750772,2.389697792905366,2.497651670601954,11.834970139591547,18.634118368028766,24.65536448266122,2.4499969482421875,-1.3113828773272758,-2.3120048522949332,-5.195706223487804,0.5716965188979373,-3.7538555378913543,-0.8701541666985122,4.365469165466948,35.263033203900946,0.5659811229634926,1.4418506855964308,3,2.0900039672851562,4.06500244140625,10.847503662109375,15.805000305175781,-4.479995727539091,2,-0.04711295915011726,-1.0886974712360546,142.0500030517578,-1.428574394320026,140.08000183105472,1.6732586510352538,143.33999633789062,-0.04711295915011726 9608,2024-03-21,142.91000366210938,142.9600067138672,141.0500030517578,141.11000061035156,71900.0,0.012469074330359042,1.0105204828178833,-4.499904634751097,49.915209939499746,44.967813943803634,0.49346021790054806,0.7094333768244496,9.712073126721606,16.865148883807535,23.766153807889072,1.910003662109375,-1.0167928388586915,-0.5109954833984318,-3.4019611365744993,2.3799701697776356,-1.9564783099864655,0.9344873431896019,2.034912849506185,84.01094993135605,45.191884415780066,1.4454828265880344,3,0.1999969482421875,1.9949951171875,8.952491760253906,14.044990539550781,-6.32000732421875,3,-0.04072498198222241,-1.4500156403781157,141.14999389648438,-1.0886974712360546,142.0500030517578,-1.428574394320026,140.08000183105472,-0.04072498198222241 9609,2024-03-22,141.97000122070312,143.36000061035156,141.72999572753906,143.36000061035156,42400.0,-0.00657758321543922,1.3453317964762062,-0.7722205738990379,47.4476212809326,45.173024227827554,1.09737213368291,1.5791847970517097,10.27916514385771,17.820173656398026,23.093010990500495,1.6300048828125,-0.9506936528233041,-1.3549980163574276,-4.307253373220533,1.5972573405056778,-2.8311256947889945,0.12112966207413933,2.461423395610268,60.50418013027614,18.16250661697346,1.4761276784315551,3,1.1399993896484375,2.93499755859375,9.892494201660156,14.984992980957031,-4.680007934570341,4,-0.03845887629020439,1.0105204828178833,142.91000366210938,-1.4500156403781157,141.14999389648438,-1.0886974712360546,142.0500030517578,-0.03845887629020439 9610,2024-03-25,141.91000366210938,143.02999877929688,140.41999816894528,141.52999877929688,99000.0,-0.00042260729786480766,-1.0076880641336916,-0.27338492782260276,48.94681507031805,45.00336691320488,0.834384239619709,1.5791695755107753,10.005578973587717,17.850129524045258,22.51324310411567,2.610000610351591,-0.8032256695833837,-1.3254959106445199,-4.337803678981544,1.6868118576925042,-2.831649794813046,0.18065797352400637,2.059278248432065,54.54558499952208,7.971942925191044,1.506153884168516,3,1.1999969482421875,2.9949951171875,9.479991912841797,15.044990539550781,-4.779998779296875,0,-0.03192163105064039,1.3453317964762062,141.97000122070312,1.0105204828178833,142.91000366210938,-1.4500156403781157,141.14999389648438,-0.03192163105064039 9611,2024-03-26,143.13999938964844,143.41000366210938,141.83999633789062,142.75999450683594,62900.0,0.008667434964399812,2.4130095863601686,1.0,48.02484114771475,44.899935328638506,-0.8958463391377336,0.30578241223082614,8.35721392712614,16.57378716461153,21.658086944421516,1.57000732421875,-0.7790616979693823,-0.058000183105463066,-3.054633950932299,2.938633584721373,-1.556317067018881,1.440316700807955,0.41335408569824494,91.17632392540142,41.59048902871358,1.4983168839134167,3,-1.4300003051757812,0.6149978637695312,6.289997100830078,13.814994812011719,-5.6199951171875,1,-0.030319941011572427,-1.0076880641336916,141.91000366210938,1.3453317964762062,141.97000122070312,1.0105204828178833,142.91000366210938,-0.030319941011572427 9612,2024-03-27,143.5399932861328,145.11000061035156,143.13999938964844,144.02000427246094,110400.0,0.002794424327161815,-2.0781298428820065,-1.2631705750080309,48.40334137447021,45.51259486455186,-1.4376151663328471,-0.2736347248365121,7.549701974923352,16.093375976440996,21.211204554938305,1.970001220703125,-0.8635280103105458,0.44699401855467613,-2.3283565622517415,3.2223445993610937,-0.9406812718485469,1.8346693089578991,-3.729995727539034,66.5243815150768,17.992951644817808,1.3876752904032144,3,-1.0799942016601562,0.21500396728515625,5.890003204345703,13.415000915527344,-5.29998779296875,2,-0.033788428811325155,2.4130095863601686,143.13999938964844,-1.0076880641336916,141.91000366210938,1.3453317964762062,141.97000122070312,-0.033788428811325155 9613,2024-03-28,144.55999755859375,145.47999572753906,143.52000427246094,144.1300048828125,70400.0,0.0071060632588135775,-1.3757560064364585,-0.8957975713649946,49.20019727849934,45.562232115668685,-2.2979491324971377,-1.406716993081801,6.069536378103265,15.003977042212824,21.194492230521845,1.959991455078125,-1.0977239316346186,1.4929985046386776,-1.2128468675617796,4.198843876839135,0.14007581853843476,2.8459211907389204,-4.643999938964811,81.81820923247662,33.81713738073267,1.35292268610023,3,-1.9150009155273438,-0.8050003051757812,5.027500152587891,12.394996643066406,-6.660003662109375,3,-0.054579410091996294,-2.0781298428820065,143.5399932861328,2.4130095863601686,143.13999938964844,-1.0076880641336916,141.91000366210938,-0.054579410091996294 9614,2024-04-01,142.17999267578125,145.44000244140625,141.6699981689453,144.25999450683594,62200.0,-0.016463786130376912,-1.4322680041937184,-4.837295954577715,44.180272859461944,46.124427365709295,-0.11152284731994655,0.9627933919742304,7.976092288994607,17.283277831411823,20.971270830459883,3.7700042724609375,-1.2182639570077356,-0.8490058898925668,-3.5835555027599924,1.8855437229748588,-2.2162806963262653,0.5182689165411318,-2.0414351318358968,34.78251691736162,-11.46520402614258,1.3672748064337064,4,0.6450042724609375,1.5750045776367188,7.785003662109375,14.775001525878906,18.290008544921875,0,-0.03931633581271676,-1.3757560064364585,144.55999755859375,-2.0781298428820065,143.5399932861328,2.4130095863601686,143.13999938964844,-0.03931633581271676 9615,2024-04-02,139.30000305175778,141.72999572753906,138.44000244140622,141.5800018310547,117700.0,-0.02025594156971733,1.550395666008231,1.0961522943183206,35.299510490681385,45.61593596173607,2.95716597652131,3.749938014266945,10.343596805015494,20.033936206984094,20.95337939356255,3.7399902343750284,-1.2048296553055309,-3.5479957580566577,-6.751864332592049,-0.34412718352126603,-5.149930045324339,-1.946061470788976,6.179992675781278,12.215929410693684,-28.68073497244682,1.601934287267689,4,2.659996032714872,3.7699966430664347,10.477493286132841,17.654991149902372,24.98999023437503,1,-0.014429359092534733,-1.4322680041937184,142.17999267578125,-1.3757560064364585,144.55999755859375,-2.0781298428820065,143.5399932861328,-0.014429359092534733 9616,2024-04-03,138.33999633789062,139.3699951171875,137.78999328613278,138.55999755859378,71600.0,-0.0068916489076490395,-1.3939288851897491,0.09649181512763638,37.51215031018043,45.43666219463982,3.727556953438693,4.636567132129301,10.722974031155616,20.84957312567576,20.905899030269165,1.580001831054716,-1.4254400931651787,-4.310502624511713,-8.093797431439668,-0.5272078175837578,-6.2021500279756765,-2.4188552210477496,7.100006103515625,7.1521830577892676,-36.173094866471516,1.8916474034639708,4,3.2949981689453125,4.404998779296875,11.252498626708984,18.610000610351562,24.270004272460938,2,-0.008746504894526441,1.550395666008231,139.30000305175778,-1.4322680041937184,142.17999267578125,-1.3757560064364585,144.55999755859375,-0.008746504894526441 9617,2024-04-04,139.8800048828125,140.14999389648438,138.66999816894528,138.66999816894528,69100.0,0.011132055701089216,-1.446260356372648,-5.499999999999418,44.86435655861321,44.87545626343021,2.222136949914386,2.9351619057232483,8.56473881177456,19.20366049696824,20.98780430960198,1.80999755859375,-1.155372651591989,-2.5724945068359375,-6.505216208128701,1.3602271944568258,-4.538855357482333,-0.6061336561895416,5.253997192382798,27.17829561959818,-18.612806970979143,1.966360850646387,4,1.7549896240234375,2.864990234375,9.557491302490234,17.069992065429688,23.509994506835938,3,-0.016871608006653327,-1.3939288851897491,138.33999633789062,1.550395666008231,139.30000305175778,-1.4322680041937184,142.17999267578125,-0.016871608006653327 9618,2024-04-05,140.25,140.49000549316406,138.32000732421878,139.22000122070312,56100.0,0.00264508939285113,1.8741511721907465,0.8512339373762394,42.14541375570748,44.286322093960756,1.6037962348608517,2.3833537705056074,7.642861622090152,18.709038288250383,21.425473626765985,2.169998168945284,-1.0282631230172683,-2.0094993591308707,-5.978421735301254,1.9594230170395122,-3.993960547216062,-0.02503817104567929,4.590241723632801,32.15691202371218,-13.133421322360107,1.984461188085194,4,1.3849945068359375,2.4949951171875,9.187496185302734,16.699996948242188,22.94000244140625,4,-0.014331511635193861,-1.446260356372648,139.8800048828125,-1.3939288851897491,138.33999633789062,1.550395666008231,139.30000305175778,-0.014331511635193861 9619,2024-04-08,139.39999389648438,140.63999938964844,138.71000671386722,140.19999694824222,63600.0,-0.006060649579434085,1.297599476843955,-0.7767029125063237,48.03010733296018,44.184465678698764,2.2919298333597737,2.955662082268418,7.980981748435909,19.411603346253315,22.359764719348796,1.9299926757812216,-0.8295566006410127,-2.5870048522949105,-6.555421017299324,1.3814113127095027,-4.571212934797131,-0.6027967697926897,5.158237889648433,40.8629343330291,-9.240670793716205,1.9842080825022073,4,2.2350006103515625,2.8300018310546875,10.03750228881836,17.550003051757812,23.360000610351562,0,-0.010760402192799723,1.8741511721907465,140.25,-1.446260356372648,139.8800048828125,-1.3939288851897491,138.33999633789062,-0.010760402192799723 9620,2024-04-09,138.55000305175778,141.2899932861328,138.30999755859378,140.25,66400.0,-0.00609749556630379,-1.7339310837200965,2.1249880791164797,39.15738282697639,43.19919253195006,2.922515818475773,3.5148859991108736,8.29994546046251,20.11681503127525,23.006541481757015,2.979995727539034,-1.0329796183196436,-3.1379959106445483,-7.199694424935956,0.9237026036468592,-5.168845167790238,-1.1071466534988588,5.737499194375033,21.71456473214268,-29.17651317636651,2.0308492571456997,4,3.0849914550781534,3.6799926757812784,9.752494812011747,17.084991455078153,24.389999389648466,1,0.15821001577861193,1.297599476843955,139.39999389648438,1.8741511721907465,140.25,-1.446260356372648,139.8800048828125,0.15821001577861193 9621,2024-04-10,135.02000427246094,137.27000427246094,133.72999572753906,137.27000427246094,71100.0,-0.02547815735506087,2.1466742621527777,1.3235317877049622,33.670782555395405,41.56224155205286,5.788261459757564,6.53650953116113,11.189888325622292,23.43101879002495,24.27366856239501,4.820007324218722,-1.219440780507341,-6.132495117187489,-10.738026000056863,-1.5269642343181147,-8.435260558622161,-3.829729675752816,9.00759761527189,17.06361060203612,-34.32527074948372,2.302765441434681,4,4.584991455078125,5.17999267578125,13.034992218017578,20.614990234375,30.55999755859375,2,0.21678261063158533,-1.7339310837200965,138.55000305175778,1.297599476843955,139.39999389648438,1.8741511721907465,140.25,0.21678261063158533 9622,2024-04-11,136.3800048828125,138.3699951171875,135.27000427246094,135.47999572753906,102800.0,0.010072586041451892,-3.696984059093484,-0.4000040690104167,32.22645477682458,39.676270162977886,3.6943034278583013,4.866848397872445,9.254980206270545,21.90421178289847,25.18575825185222,3.3499908447265625,-1.4300967918149183,-4.417494964599598,-9.35053749756409,0.5155475683648945,-6.88401623108183,-1.950973698117366,7.029740635308713,35.053042474346654,-11.705010258332969,2.4665212664822445,4,3.2049942016601562,3.8199920654296875,11.664993286132812,19.254989624023438,27.769989013671875,3,0.19233021548927032,2.1466742621527777,135.02000427246094,-1.7339310837200965,138.55000305175778,1.297599476843955,139.39999389648438,0.19233021548927032 9623,2024-04-12,134.58000183105472,137.27999877929688,134.16999816894528,135.6300048828125,80400.0,-0.013198438094385478,-2.326185405497959,-1.166658189647833,30.785228727156493,38.187931926055064,4.391591032362953,6.41116549175544,10.488248506402414,23.405015446073037,25.710710909806835,3.110000610351591,-1.792743268433668,-5.846498107910122,-11.46693585687126,-0.22606035894898469,-8.65671698239069,-3.0362792334295534,8.248958699631572,11.243470608656715,-32.380546434437655,2.8102188744805625,4,3.1499938964843466,5.619995117187472,13.394996643066378,21.05499267578122,28.67999267578122,4,0.2140733925294518,-3.696984059093484,136.3800048828125,2.1466742621527777,135.02000427246094,-1.7339310837200965,138.55000305175778,0.2140733925294518 9624,2024-04-15,134.39999389648438,135.99000549316406,134.0,135.24000549316406,72600.0,-0.0013375533669283124,-1.4268368704584151,0.8000087192827153,30.59429613239105,37.66513033068947,3.7458665308314494,6.205214631308479,10.087100242384793,23.311438629784675,26.22787806892616,1.9900054931640625,-2.249640270869264,-5.579505920410156,-11.629880488338813,0.47086864751850044,-8.604693204374485,-2.554318636445828,7.883028746013082,8.862412504137636,-32.00120216036046,3.025187283964327,4,3.1100006103515625,5.8000030517578125,13.385005950927734,21.235000610351562,29.100006103515625,0,0.21421138283009222,-2.326185405497959,134.58000183105472,-3.696984059093484,136.3800048828125,2.1466742621527777,135.02000427246094,0.21421138283009222 9625,2024-04-16,135.02000427246094,135.75,133.22999572753906,133.74000549316406,80200.0,0.004613172649800212,-1.1912906179096951,-1.523787033841347,28.33514907836691,36.64546352715463,2.743388395704244,5.466980109037451,8.855365625423701,22.370131078059444,26.599264700020324,2.5200042724609375,-2.8500290864307374,-4.706495666503912,-11.149602478297936,1.7366111452901123,-7.928049072400938,-1.4849422606068856,6.749836755139029,34.82507310267029,0.31222437316003493,3.2215534058970143,4,2.239990234375,4.799995422363281,12.629993438720703,20.614990234375,28.0,1,0.20545096546136699,-1.4268368704584151,134.39999389648438,-2.326185405497959,134.58000183105472,-3.696984059093484,136.3800048828125,0.20545096546136699 9626,2024-04-17,134.22000122070312,134.82000732421878,133.36000061035156,134.75,61300.0,-0.005925070555793055,3.3581416533816326,-0.4140619412059223,25.653141320560835,34.51088405625992,3.2380231812436193,5.955651383722227,9.167451443253753,22.89329557492121,26.990721526140803,1.660003662109375,-3.226365192027316,-5.114998626708996,-11.905814957440697,1.6758177040227054,-8.510406792074832,-1.7195904613431594,6.866652182891983,19.260809547134524,-10.740019646070415,3.3954081653658448,4,3.0399932861328125,5.599998474121094,13.429996490478516,21.414993286132812,28.729995727539062,2,0.21397705974892456,-1.1912906179096951,135.02000427246094,-1.4268368704584151,134.39999389648438,-2.326185405497959,134.58000183105472,0.21397705974892456 9627,2024-04-18,134.5,135.60000610351562,134.19999694824222,134.19999694824222,88500.0,0.0020861181399967066,-8.333299425259705,-0.5660447976045989,22.66308638453424,32.346181015018445,2.3631225055095513,5.43032290766061,8.743477982874083,22.308291379960536,27.27637804043767,1.400009155273409,-3.162482906563298,-4.502500152587885,-11.564914154141547,2.5599138489657776,-8.033707153364702,-0.9712931518110679,5.958120789510616,31.358106555246195,7.584998013891131,3.5312070007768273,4,2.7599945068359375,5.319999694824219,12.677497863769531,21.134994506835938,27.860000610351562,3,0.2310780805282877,3.3581416533816326,134.22000122070312,-1.1912906179096951,135.02000427246094,-1.4268368704584151,134.39999389648438,0.2310780805282877 9628,2024-04-19,137.08999633789062,137.14999389648438,133.69000244140622,134.5,142600.0,0.01925647834862909,1.5535072803234407,8.633233304512288,36.32457819036327,31.045566665841015,-0.8071387045198719,2.5106736378681944,6.153013416440842,19.419824837808335,27.37903185361066,3.4599914550781534,-3.054321806569021,-1.6215034484863224,-8.482752339958836,5.239745442986191,-5.052127894222565,1.80912099724992,2.789874446662253,98.46944932094465,72.9458005744743,3.4306244457362514,4,0.1699981689453125,2.2649993896484375,7.870002746582031,18.544998168945312,24.650009155273438,4,0.1973885643114177,-8.333299425259705,134.5,3.3581416533816326,134.22000122070312,-1.1912906179096951,135.02000427246094,0.1973885643114177 9629,2024-04-22,136.50999450683594,137.83999633789062,136.1199951171875,137.16999816894528,65900.0,-0.004230810756060799,-1.3888865341414827,-0.2548280290801007,41.44695358005572,31.299963416183168,-0.7601304531712287,2.8044371409767166,6.565252491893915,19.72369457021341,27.557745768565418,1.720001220703125,-3.279341156351393,-1.9285049438476562,-8.67742622839063,4.820416340695317,-5.302965586119143,1.4459556984238304,2.8378862731558456,71.14963872090983,42.12742731145814,3.3744606422714862,4,-0.7099990844726562,2.845001220703125,8.307502746582031,18.465003967285156,22.040008544921875,0,0.1959563480801434,1.5535072803234407,137.08999633789062,-8.333299425259705,134.5,3.3581416533816326,134.22000122070312,0.1959563480801434 9630,2024-04-23,137.3800048828125,138.0,136.41000366210938,136.78999328613278,72400.0,0.0063732357408672335,-1.3555661049133634,-0.8939520044389774,47.04072263677379,32.785512314114094,-2.026686117742173,1.6629078972505624,5.467397811414628,18.62307889611651,27.34760623661102,1.589996337890625,-3.4823361376234914,-0.8319946289062443,-7.391772107670533,5.727782849858045,-4.111883368288375,2.447894110475886,1.4784450929830655,86.63803450986066,52.58363898381726,3.2798887393821428,4,-1.5800094604492188,1.9749908447265625,7.527496337890625,17.594993591308594,22.419998168945312,1,0.19012952532261385,-1.3888865341414827,136.50999450683594,1.5535072803234407,137.08999633789062,-8.333299425259705,134.5,0.19012952532261385 9631,2024-04-24,138.80000305175778,138.80000305175778,136.44000244140622,136.55000305175778,70600.0,0.010336279796733017,1.0977783203125,3.813484366513898,46.64596149672401,34.38767972743625,-3.1895152402255462,-0.1042477757932545,3.752697578579699,17.004897023949923,27.17498523244212,2.3600006103515625,-3.766501422764719,0.805003356933554,-5.342559611941823,6.952566325808931,-2.2687781275041345,3.8787848413712425,-5.570007324218722,100.0,62.38760891466251,3.0737814844376876,4,-2.7850036621093466,0.5549926757812784,5.61249542236331,15.964996337890653,23.910003662109403,2,0.17449568219153178,-1.3555661049133634,137.3800048828125,-1.3888865341414827,136.50999450683594,1.5535072803234407,137.08999633789062,0.17449568219153178 9632,2024-04-25,138.69000244140622,139.46000671386722,137.22999572753906,138.46000671386722,100100.0,-0.0007925115845317521,1.519780342933942,0.10222032335066918,45.07577363085342,35.97551805006925,-3.036726511992896,-0.3965580993214246,3.6863694857071607,16.875740979682263,27.667985618994184,2.2300109863281534,-3.8366439622073187,0.9375022888183366,-4.645827673956148,6.520832251592822,-1.8541626925689059,3.729167270205579,-5.348606567382774,86.65504848694721,46.35518095313961,2.7916649813872416,4,-2.3450012207030966,0.6649932861328409,5.722496032714872,14.444999694824247,25.25000000000003,3,0.17492244631753717,1.0977783203125,138.80000305175778,-1.3555661049133634,137.3800048828125,-1.3888865341414827,136.50999450683594,0.17492244631753717 9633,2024-04-26,136.66999816894528,138.8699951171875,136.60000610351562,138.47000122070312,58500.0,-0.01456488742448725,-1.340210320987266,-7.826245604725736,41.97533300621016,37.240077702715816,-0.7700588221260034,1.0561911919565432,5.503581809084295,18.591638989640757,28.43322619694031,2.269989013671875,-3.5258037298938234,-0.6880020141601904,-5.271534531223779,3.895530502903398,-2.9797682726919845,1.6037642443716038,-3.0838578613280845,16.467100063500933,-22.779978463581084,2.2917662585318004,4,-0.3249969482421591,2.6849975585937784,7.557498931884794,16.18499755859378,25.470001220703153,4,0.1879710454788288,1.519780342933942,138.69000244140622,1.0977783203125,138.80000305175778,-1.3555661049133634,137.3800048828125,0.1879710454788288 9634,2024-04-29,136.58999633789062,138.49000549316406,136.13999938964844,137.52000427246094,72700.0,-0.0005853649822674667,-1.5683101116475306,0.5166701987877679,43.96550995154599,38.97678446640238,-0.3874840507155568,0.7335409508687007,5.311527292025374,18.32103033556274,28.709225661588377,2.350006103515625,-3.280227963443309,-0.4885040283203068,-4.477105536173013,3.5000974795324,-2.48280478224666,1.5057967256060465,-2.7689013740234145,13.55409504550039,-26.757765157029937,1.994300753926347,4,-0.17999267578125,2.7649993896484375,7.417503356933594,16.264999389648438,26.470001220703125,0,0.1841277533462875,-1.340210320987266,136.66999816894528,1.519780342933942,138.69000244140622,1.0977783203125,138.80000305175778,0.1841277533462875 9635,2024-04-30,137.28999328613278,138.02999877929688,135.22000122070312,136.3800048828125,68900.0,0.0051248039169027315,1.3514629926387496,-0.9784738059688943,58.46377042465062,42.62240992241236,-0.8176000640115149,-0.13150412978347958,4.365210151360003,17.26821949735418,28.252070503383564,2.80999755859375,-2.8100576799198222,0.31199340820310795,-3.5398721017052424,4.163858918111458,-1.6139393467510672,2.237926163157283,-3.243341852265587,48.82050433111429,5.337892830039607,1.9259327549541747,4,-0.7149887084960653,2.0650024414062784,6.717506408691435,15.565002441406278,25.720001220703153,1,0.1548547658627677,-1.5683101116475306,136.58999633789062,-1.340210320987266,136.66999816894528,1.519780342933942,138.69000244140622,0.1548547658627677 9636,2024-05-01,137.1300048828125,138.32000732421878,136.44999694824222,137.8800048828125,68000.0,-0.0011653318606174023,1.2944843855312613,-0.82418632728007,53.071247544351664,46.001094495725404,-0.2250883447186709,-0.0704238002140869,4.349956404291049,17.07295741331282,27.561118251378968,1.8700103759765625,-2.2892993340647365,0.21250457763670738,-3.5869410814866,4.011950236760015,-1.6872182519249463,2.112227407198361,-2.8668192377452897,45.047197820586796,0.4777181663562331,1.8997228295616557,5,-0.5550003051757812,2.2249908447265625,6.877494812011719,15.724990844726562,25.720001220703125,2,0.16531756261744812,1.3514629926387496,137.28999328613278,-1.5683101116475306,136.58999633789062,-1.340210320987266,136.66999816894528,0.16531756261744812 9637,2024-05-02,137.52000427246094,138.80999755859378,136.88999938964844,137.47000122070312,62500.0,0.002844012074393998,-2.17353308364549,-0.06667073567708333,63.61109933737405,49.0329301787266,-0.15829597557583952,-0.6812204011669394,3.7804758841928106,16.293476503229897,27.105038099861677,1.919998168945341,-1.7326357535491752,0.720503997802723,-2.8299766892393734,4.270984684844819,-1.054736345718311,2.495744341323757,-3.0489457846417167,63.01388761151476,13.641111094971421,1.7752403435210438,5,-0.18000030517578125,1.834991455078125,5.212493896484375,15.334991455078125,25.470001220703125,3,0.18317336866495926,1.2944843855312613,137.1300048828125,1.3514629926387496,137.28999328613278,-1.5683101116475306,136.58999633789062,0.18317336866495926 9638,2024-05-03,138.24000549316406,138.44000244140622,136.22999572753906,138.44000244140622,60000.0,0.005235610808131064,21.10040436408626,-3.999694842843496,66.93125074847396,51.864518752995295,-0.7800430953046202,-1.6438050047480601,2.9465891492257583,15.219833357816782,26.62466599104625,2.210006713867159,-0.9812756965840777,1.5410049438476676,-1.6983968950924861,4.780406782787821,-0.07869597562242348,3.1607058633177587,-3.5693890763029117,84.1227674966203,28.40189517510217,1.6197009194700838,5,-0.9000015258789062,1.114990234375,4.86749267578125,14.614990234375,29.019989013671875,4,0.18590853535167895,-2.17353308364549,137.52000427246094,1.2944843855312613,137.1300048828125,1.3514629926387496,137.28999328613278,0.18590853535167895 9639,2024-05-06,137.89999389648438,138.94999694824222,137.46000671386722,138.69000244140622,81800.0,-0.002459574531024633,1.2747984904252845,3.950102998398222,63.01982950461432,53.639975071644244,-0.24822879292966604,-1.4987744726550432,3.161258009149634,15.18498765510438,26.09295594090525,1.489990234375,-0.16088942170171094,1.2759933471679688,-1.7633871388974853,4.315373833233423,-0.2436968958647583,2.795683590200696,-3.037801867742985,71.84975189098694,12.928621082681332,1.519690243032723,5,-0.5599899291992188,1.4350051879882812,5.3000030517578125,14.955001831054688,29.810012817382812,0,0.17577959801332543,21.10040436408626,138.24000549316406,-2.17353308364549,137.52000427246094,1.2944843855312613,137.1300048828125,0.17577959801332543 9640,2024-05-07,160.47000122070312,161.0500030517578,145.0,145.0,293200.0,0.16366938595487612,-1.0749840704961917,-19.582068219570374,89.97865722726162,58.454719041703974,-21.454664152601026,-23.549800774053836,-19.26828560678632,-7.6396242705118595,26.924930512074063,23.150009155273438,0.7765194675396856,22.750000762939464,11.65445726063615,33.84554426524278,17.202229011787807,28.297772514091122,-25.42389660455669,97.66316817123283,32.33211719683436,5.5477717511516556,5,-12.334999084472656,-13.330001831054688,-17.180004119873047,-7.6150054931640625,7.350006103515625,1,0.016140065546135673,1.2747984904252845,137.89999389648438,21.10040436408626,138.24000549316406,-2.17353308364549,137.52000427246094,0.016140065546135673 9641,2024-05-08,164.2899932861328,165.2899932861328,159.08999633789062,161.0800018310547,110800.0,0.02380502297233633,1.380041119721651,0.20749781524142816,90.95406212175575,63.55230665180424,-23.779304136290307,-26.419043316454946,-22.90665454871575,-11.717904566729686,26.798082167518423,6.1999969482421875,1.8151502207317094,25.106493377685553,8.94536012331929,41.267626632051815,17.025926750502407,33.1870600048687,-27.683654763849688,96.55884348240671,25.81797467811917,8.080566627183133,5,-14.034996032714844,-15.029998779296875,-21.774993896484375,-12.1199951171875,0.0800018310546875,2,-0.007791093989927833,-1.0749840704961917,160.47000122070312,1.2747984904252845,137.89999389648438,21.10040436408626,138.24000549316406,-0.007791093989927833 9642,2024-05-09,162.61000061035156,165.2899932861328,161.3300018310547,165.2899932861328,84900.0,-0.010225776032842804,1.9552255801771847,-0.8348909064980748,85.98420676903174,68.44218151433996,-20.505843638614436,-23.89849747902747,-21.117232097667795,-10.25126938488188,27.176510526357966,3.959991455078125,2.75097877086867,22.115000915527332,2.9363049481412418,41.29369688291344,12.525652931834287,31.704348899220378,-23.70896970696046,90.77772573663306,22.571743653111596,9.589347983693052,5,-12.355003356933594,-13.350006103515625,-20.420005798339844,-10.765007019042969,4.6100006103515625,3,0.0014759577655938383,1.380041119721651,164.2899932861328,-1.0749840704961917,160.47000122070312,1.2747984904252845,137.89999389648438,0.0014759577655938383 9643,2024-05-10,163.38999938964844,163.57000732421875,161.27000427246094,161.77999877929688,57000.0,0.004796745442280148,1.3350089460679901,-0.6007481381949031,87.6892906931667,73.30037937452005,-19.106242316347476,-23.620491898788174,-21.758428085713575,-11.252954011087297,27.31717317939171,2.3000030517578125,3.7191045051113463,21.454499816894526,-0.04139606373252036,42.95039569752156,10.706551876581017,32.202447757208034,-22.377851495637998,93.17285370745438,24.29248716964247,10.747947940313516,5,-13.135002136230469,-14.1300048828125,-21.20000457763672,-11.545005798339844,3.3300018310546875,4,-0.0024480928941708058,1.9552255801771847,162.61000061035156,1.380041119721651,164.2899932861328,-1.0749840704961917,160.47000122070312,-0.0024480928941708058 9644,2024-05-13,163.19000244140625,164.83999633789062,162.0,163.38999938964844,87000.0,-0.0012240464470854029,-1.2015459862907567,-0.1242216598902505,86.88197308102914,76.457957447451,-16.468019251302962,-22.2961660244421,-21.350101383885686,-11.251391371623612,27.471277695385965,2.839996337890625,4.839559083205927,19.81500244140625,-3.347472339659845,42.977477222472345,8.233765050873188,31.39623983193931,-20.235626916026007,89.65011562541126,22.065208486965133,11.581237390533051,5,-12.430007934570312,-13.930007934570312,-21.00000762939453,-11.345008850097656,2.1699981689453125,0,0.024940204697227353,1.3350089460679901,163.38999938964844,1.9552255801771847,162.61000061035156,1.380041119721651,164.2899932861328,0.024940204697227353 9645,2024-05-14,162.75999450683594,164.0,160.58999633789062,164.0,98700.0,-0.0026350139600292977,4.499981541869193,6.200122072175174,85.2352815515856,80.03173900381032,-13.460679214767623,-20.74499810257248,-20.711820221121144,-11.052914097939635,27.278379860569647,3.410003662109375,6.3171688046461725,17.997994995117182,-6.349804369115617,42.34579435934998,5.824095313000782,30.17189467723358,-18.0187695605955,59.19354799014577,-4.113808316921002,12.173899682116403,5,-12.0,-13.5,-20.827499389648438,-10.915000915527344,4.0500030517578125,1,0.030412953883599103,-1.2015459862907567,163.19000244140625,1.3350089460679901,163.38999938964844,1.9552255801771847,162.61000061035156,0.030412953883599103 9646,2024-05-15,162.94000244140625,163.60000610351562,160.32000732421875,163.60000610351562,70500.0,0.0011059716186139212,8.939335090396265,0.5322586599397034,85.58848662583338,82.47367092475024,-10.722059588516856,-19.671629444911787,-20.65685902907694,-11.412266455360651,27.040810345580045,3.279998779296875,7.927110087673896,16.74200286865235,-8.363823567592505,41.8478293048972,4.189089650529922,29.294916086774776,-16.554876027974416,52.7163484417263,-7.322177069307919,12.552913218122425,5,-12.180007934570312,-13.680007934570312,-21.00750732421875,-12.215003967285156,4.42999267578125,2,0.02994970424507848,4.499981541869193,162.75999450683594,-1.2015459862907567,163.19000244140625,1.3350089460679901,163.38999938964844,0.02994970424507848 9647,2024-05-16,165.5800018310547,165.69000244140625,161.44000244140625,162.38999938964844,106100.0,0.016202279060341773,1.492665944746239,-4.833310214084246,91.66907124169336,85.22231764621907,-10.016508491799755,-20.937271691301646,-23.07633659025032,-14.211053955781438,27.290207761808542,4.25,9.46889679528573,17.828002166748036,-8.064315193378832,43.7203195268749,4.881843486684602,30.77416084681147,-17.682486067806764,97.9515696392444,31.063077160567374,12.946158680063437,5,-14.004997253417969,-16.12000274658203,-25.677505493164062,-17.3800048828125,0.94000244140625,3,-0.007307686317709949,8.939335090396265,162.94000244140625,4.499981541869193,162.75999450683594,-1.2015459862907567,163.19000244140625,-0.007307686317709949 9648,2024-05-17,164.14999389648438,165.0399932861328,163.07000732421875,165.0399932861328,103600.0,-0.008636356557293556,3.4269377818163114,-0.27899646034631204,88.23528166515524,88.02403455294584,-5.056392240891938,-18.31507575726488,-21.446581338381918,-12.968123973837862,28.327673894566296,2.5099945068359375,11.27951140930881,15.044994354248047,-11.325089146929997,41.41507785542609,1.8599526036590248,28.23003610483707,-14.473229465420616,71.32197494942147,-2.2174141131430503,13.185041750589022,5,-8.80499267578125,-14.689994812011719,-24.257495880126953,-15.949996948242188,-0.1599884033203125,4,0.018702451650133733,1.492665944746239,165.5800018310547,8.939335090396265,162.94000244140625,4.499981541869193,162.75999450683594,0.018702451650133733 9649,2024-05-20,163.25999450683594,165.14999389648438,162.94000244140625,163.3699951171875,53000.0,-0.0054218667239773755,-4.893430449024435,0.12359627616712672,85.84045452056763,87.56423425220206,-0.2131902733534332,-16.146098811064576,-20.38691438382702,-12.282496057610103,29.729773741354776,2.209991455078125,13.11585475386022,12.817494964599604,-13.576335251198628,39.211325180397836,-0.37942014329951235,26.01441007249872,-11.981906274737923,54.748414448409896,-21.01234775644128,13.196915107899116,5,-0.8699951171875,-13.799995422363281,-24.294998168945312,-15.199996948242188,0.260009765625,0,0.021193230615491165,3.4269377818163114,164.14999389648438,1.492665944746239,165.5800018310547,8.939335090396265,162.94000244140625,0.021193230615491165 9650,2024-05-21,163.5,163.52999877929688,162.5500030517578,162.74000549316406,41500.0,0.0014700814727395262,1.390256610655204,-6.909002635594396,86.31227585650446,87.0484802227297,0.024372329009878513,-15.103279240166898,-20.440648878773118,-12.711744658578112,31.227705798682432,0.9799957275390625,15.071496102043113,11.751500701904291,-14.5054067328131,38.00840813662168,-1.3769530154544043,24.879954419262987,-10.780720346971151,59.217794548884996,-19.5841662665771,13.128453717358695,5,-0.4949951171875,-14.040000915527344,-24.645004272460938,-15.819999694824219,-1.1300048828125,1,0.011376150522028006,-4.893430449024435,163.25999450683594,3.4269377818163114,164.14999389648438,1.492665944746239,165.5800018310547,0.011376150522028006 9651,2024-05-22,163.02000427246094,163.6199951171875,162.1699981689453,162.7899932861328,42300.0,-0.0029357536852542276,1.0279781467412181,0.3026482221374506,85.02744903400193,86.94217380772638,0.3411508104586005,-13.402921350898339,-19.81480464777343,-12.442789390069436,33.13468464172388,1.4499969482421875,17.344666122307615,10.060504913330078,-15.914472882342238,36.03548270900241,-2.92698398450608,23.047993811166236,-9.003652340594357,37.176513671875,-41.820530414231825,12.987488897836165,5,-0.0149993896484375,-13.495002746582031,-24.48000717163086,-15.860008239746094,1.9199981689453125,2,0.02324863934979704,1.390256610655204,163.5,-4.893430449024435,163.25999450683594,3.4269377818163114,164.14999389648438,0.02324863934979704 9652,2024-05-23,162.9499969482422,164.14999389648438,162.05999755859375,162.66000366210938,73200.0,-0.00042944008332712613,-1.8053538694712696,1.2607801512538146,84.55939910726556,86.59440807595958,0.5190412110017348,-12.039498653245516,-19.524219908651048,-12.565295385217638,35.48311398080893,2.089996337890625,16.602918907278024,8.777497863769526,-16.651812297937653,34.206808025476704,-3.9371572170840636,21.492152944623115,-7.7662799654216315,28.802603379652947,-47.49937407546592,12.71465508085359,5,0.0550079345703125,-13.259994506835938,-24.40999984741211,-15.790000915527344,1.600006103515625,3,0.027124874205117333,1.0279781467412181,163.02000427246094,1.390256610655204,163.5,-4.893430449024435,163.25999450683594,0.027124874205117333 9653,2024-05-24,162.36000061035156,163.89999389648438,161.27999877929688,163.89999389648438,60200.0,-0.0036207201530542577,2.4026058954669307,-5.310444619836885,83.97221714773511,86.27110186114913,1.058924526509884,-9.935592972916595,-18.668242150894116,-12.200661115150922,37.60017860337406,2.6199951171875,15.306025039301858,6.903001403808588,-17.37297959688084,31.178982404498015,-5.23498909653614,19.040991904153316,-6.125655081672448,27.907059268838914,-46.93568638322429,12.137990500344713,5,0.6450042724609375,-12.669998168945312,-23.820003509521484,-16.145004272460938,2.4600067138671875,4,0.025622096861732446,-1.8053538694712696,162.9499969482422,1.0279781467412181,163.02000427246094,1.390256610655204,163.5,0.025622096861732446 9654,2024-05-28,161.74000549316406,162.75,159.77000427246094,162.5399932861328,64500.0,-0.003818644462039833,3.8852340095554943,0.5194748575675007,54.519587176538174,82.85824693058831,1.622198912068626,-7.731197188912375,-17.827184746794416,-11.726656711666692,39.43170863188371,2.9799957275390625,14.335170552320335,5.025505828857433,-17.690923083735356,27.741934741450223,-6.3327086274389615,16.383720285153828,-4.560094273212229,44.97730336843792,-25.864345404058646,11.35821445629639,5,0.9899978637695312,-11.285003662109375,-23.432510375976562,-19.44500732421875,4.3499908447265625,1,0.013911215058633797,2.4026058954669307,162.36000061035156,-1.8053538694712696,162.9499969482422,1.0279781467412181,163.02000427246094,0.013911215058633797 9655,2024-05-29,158.5500030517578,160.85000610351562,157.5399932861328,160.6199951171875,86600.0,-0.01972302666665282,1.6165964042531378,2.587529564354925,28.61406672473035,76.52775583046574,4.640175935294877,-3.021707570462695,-14.343534854382654,-8.699483438081984,40.716759397366275,4.20001220703125,13.095234486189582,0.7725028991699219,-20.02542159726454,21.570427395604383,-9.626459349047309,11.171465147387153,7.1399993896484375,15.280025300501162,-50.14775817663856,10.39896224821723,5,3.0649948120117188,-8.095001220703125,-20.97250747680664,-16.2550048828125,6.0800018310546875,2,0.03134658546225766,3.8852340095554943,161.74000549316406,2.4026058954669307,162.36000061035156,-1.8053538694712696,162.9499969482422,0.03134658546225766 9656,2024-05-30,159.8000030517578,160.00999450683594,157.9199981689453,159.44000244140625,223700.0,0.007883948129549623,4.3590781931647005,-0.17391400496833972,39.18401435897918,70.6960828434975,3.238487943517555,-2.620606832399517,-15.3428166637637,-10.057039148483028,42.22640448246914,2.089996337890625,11.90758344634503,0.8890029907226449,-17.50267085296545,19.28067683441074,-8.306833931121417,10.084839912566707,5.726999206542956,34.19076485538778,-26.87251361977856,9.195836921844053,5,1.5449905395507812,-9.345001220703125,-22.22250747680664,-17.5050048828125,6.25,3,0.016082553293802482,1.6165964042531378,158.5500030517578,3.8852340095554943,161.74000549316406,2.4026058954669307,162.36000061035156,0.016082553293802482 9657,2024-05-31,162.7100067138672,163.47999572753906,159.6300048828125,159.6300048828125,85200.0,0.018210285397596948,-1.4999925687759783,8.55554613656593,47.751350784029974,66.19786830115027,-0.1357086575325468,-3.738344366216154,-17.934103948352515,-13.074416656004189,44.33294673861099,3.8499908447265625,10.88849882837917,2.539506530761713,-12.896854212567462,17.975867274090888,-5.17867384090286,10.257686902426286,2.6572553649902204,81.28951150287061,23.28457114389144,7.718180371664581,5,-1.3650131225585938,-12.2550048828125,-25.025009155273438,-20.415008544921875,4.4499969482421875,4,0.013705338550324075,4.3590781931647005,159.8000030517578,1.6165964042531378,158.5500030517578,3.8852340095554943,161.74000549316406,0.013705338550324075 9658,2024-06-03,163.94000244140625,164.63999938964844,161.32000732421875,163.52000427246094,62000.0,0.007559435048773988,2.6483588346258644,0.1363629607978162,52.32197791399914,62.473593122642654,-1.562989217144093,-3.103350997779245,-18.881258455232427,-14.3964629687936,46.36570593323997,3.3199920654296875,9.827544194632367,2.484502410888666,-9.05101632600875,14.020021147786082,-3.2832569575600417,8.252261779337374,1.2707142615966518,90.1408965283061,34.64599906751286,5.767759368448709,6,-2.850006103515625,-13.485000610351562,-26.090003967285156,-21.645004272460938,-0.1199951171875,0,0.0037208771579078093,-1.4999925687759783,162.7100067138672,4.3590781931647005,159.8000030517578,1.6165964042531378,158.5500030517578,0.0037208771579078093 9659,2024-06-04,162.13999938964844,164.39999389648438,161.92999267578125,163.50999450683594,61600.0,-0.01097964514427252,-1.7597647259398175,-3.261907356948229,48.23060951478498,58.242296862451596,0.06865488688174537,0.6385007389648649,-16.78319507774313,-12.695760576984895,48.79320803864404,2.470001220703125,8.1735341820293,-0.5275009155273551,-3.7163529228203345,2.6613510917656242,-2.121926919173859,1.0669250881191488,2.917302845017076,64.78876266370948,9.358473051896667,1.59442600364649,6,-1.0500030517578125,-11.68499755859375,-24.290000915527344,-20.215003967285156,3.6699981689453125,1,0.016528974618593706,2.6483588346258644,163.94000244140625,-1.4999925687759783,162.7100067138672,4.3590781931647005,159.8000030517578,0.016528974618593706 9660,2024-06-05,163.05999755859375,163.17999267578125,161.4199981689453,162.13999938964844,56100.0,0.005674097523180599,2.034503623998632,-0.6715339035908402,50.328573529608384,54.386866250852314,-1.028476634143118,-0.08170144341622176,-17.38636290705682,-13.68708622579112,48.218032475252336,1.7599945068359375,6.653208843063993,0.26299743652344887,-2.755937166667991,3.2819320397148886,-1.246469865072271,1.7724647381191687,1.8469584971010988,76.48807226125221,19.85879323903002,1.5094673015957234,6,-1.970001220703125,-12.604995727539062,-25.17749786376953,-21.44499969482422,1.3000030517578125,2,0.018582109804141655,-1.7597647259398175,162.13999938964844,2.6483588346258644,163.94000244140625,-1.4999925687759783,162.7100067138672,0.018582109804141655 9661,2024-06-06,163.00999450683594,163.5,162.36000061035156,162.36000061035156,38200.0,-0.00030665431440257684,-2.507723367294239,0.7065165110377656,41.79960075953066,49.635777545548436,-1.0952165032094001,-0.13967046704615882,-17.053230705451057,-13.755091604955595,47.214662752061066,1.1399993896484375,5.230227240263872,0.27699432373046307,-2.66188327560468,3.215871923065606,-1.1924444759370942,1.7464331233980204,1.7496222934676666,67.46493672620952,15.39911807382775,1.4694387996675689,6,-1.9199981689453125,-12.049995422363281,-25.044994354248047,-21.394996643066406,2.4900054931640625,3,0.009938104598295805,2.034503623998632,163.05999755859375,-1.7597647259398175,162.13999938964844,2.6483588346258644,163.94000244140625,0.009938104598295805 9662,2024-06-07,162.85000610351562,163.25,161.86000061035156,161.86000061035156,67000.0,-0.000981463767324997,-1.8080639940814722,1.5230996760411286,45.486151583417936,45.35954803840208,-1.062652689213536,0.04133999060917404,-16.61902969344669,-13.707895250241876,46.07796144236009,1.3899993896484375,3.695249746833042,0.10500564575195881,-2.8337172667096127,3.0437285582135303,-1.364355810478827,1.5743671019827445,1.7652182265045724,46.084410719784536,-3.3991671970149397,1.4693614562307926,6,-1.760009765625,-11.890007019042969,-24.885005950927734,-21.235008239746094,6.6100006103515625,4,0.019649965172295447,-2.507723367294239,163.00999450683594,2.034503623998632,163.05999755859375,-1.7597647259398175,162.13999938964844,0.019649965172295447 9663,2024-06-10,162.99000549316406,162.99000549316406,160.5,162.00999450683594,105800.0,0.0008596830482121565,4.081586896272538,0.9899045945654352,49.011028811736644,44.74748599786858,-1.2336157111114971,-0.1371965552019958,-16.510418816555557,-13.988800368878287,44.69090092320158,2.4900054931640625,2.186559517417038,0.2650047302246037,-2.6606510318569576,3.190660492306165,-1.1978231508161628,1.7278326112653701,1.483714215978381,63.846394616377786,14.407959584821512,1.462827881040774,6,-1.9000091552734375,-12.030006408691406,-24.642505645751953,-22.525009155273438,4.9499969482421875,0,0.025584379584061123,-1.8080639940814722,162.85000610351562,-2.507723367294239,163.00999450683594,2.034503623998632,163.05999755859375,0.025584379584061123 9664,2024-06-11,167.25999450683594,167.44000244140625,160.94000244140625,162.5,190500.0,0.02619785796529084,1.539057354453203,4.857082801357706,60.6334822102833,48.305198829596684,-5.183333156382844,-4.307485101144607,-20.400327703517178,-18.364480302396487,43.43850759643671,6.5,0.7773110359129305,4.331494140625011,0.7720990794553302,7.8908892017946926,2.551796610040185,6.111191671209838,-9.720001220703125,97.40622663910999,47.17221467214634,1.77969753058484,6,-4.579994201660156,-14.809989929199219,-28.912494659423828,-26.794998168945312,0.3800048828125,1,-0.02056670629913593,4.081586896272538,162.99000549316406,-1.8080639940814722,162.85000610351562,-2.507723367294239,163.00999450683594,-0.02056670629913593 9665,2024-06-12,167.7100067138672,169.6300048828125,166.74000549316406,167.75,112700.0,0.002690495168065077,-1.919197601744746,-0.008401960564319397,63.28613049078852,50.98321173313106,-4.690624520873513,-4.603673280155988,-20.36434929555341,-18.916563818038014,42.765127601514166,2.8899993896484375,-0.6082251081959953,4.534005737304682,0.3844738577441831,8.68353761686518,2.4592397975244467,6.608771677084917,-9.972013244628897,78.9704584653644,25.965917251620446,2.0747659397802476,6,-3.0800018310546875,-10.395004272460938,-29.37250518798828,-27.245010375976562,1.80999755859375,2,-0.01132913409582692,1.539057354453203,167.25999450683594,4.081586896272538,162.99000549316406,-1.8080639940814722,162.85000610351562,-0.01132913409582692 9666,2024-06-13,167.82000732421875,168.00999450683594,165.5399932861328,167.7100067138672,54100.0,0.0006558977159856205,9.08215253339977,-2.750476917207173,63.76487819268181,52.76249255631459,-3.959760935401107,-4.5632932461695646,-19.946112379816554,-19.15202507004429,41.981270417405646,2.470001220703125,-0.5210606511893445,4.400006103515636,-0.2364353099696075,9.03644751700088,2.0817853967730002,6.7182268102582725,-9.6063333984375,80.17528378324175,23.113427400608693,2.3182207067426237,6,-2.7550048828125,-4.235008239746094,-20.182506561279297,-20.680007934570312,2.959991455078125,3,-0.020617367196169023,-1.919197601744746,167.7100067138672,1.539057354453203,167.25999450683594,4.081586896272538,162.99000549316406,-0.020617367196169023 9667,2024-06-14,164.3699951171875,166.38999938964844,164.02000427246094,166.38999938964844,58800.0,-0.02055781227780562,1.346524855910502,-18.363573311138854,54.890496857283935,53.047883550012905,-0.27883959500948663,-1.2738927958422153,-16.046707650447445,-15.870364363150742,40.69821774285646,3.8000030517578125,0.19808138371607242,1.0104942321777344,-3.5380157057317945,5.559004170087263,-1.2637607367770158,3.2847492011324846,-5.699667953124987,42.38765659887957,-17.60356672816191,2.274254968954763,6,0.69500732421875,-0.7849960327148438,-14.612499237060547,-15.110000610351562,0.4300079345703125,4,0.00687476374265783,9.08215253339977,167.82000732421875,-1.919197601744746,167.7100067138672,1.539057354453203,167.25999450683594,0.00687476374265783 9668,2024-06-17,167.22000122070312,167.75,163.47999572753906,163.47999572753906,98700.0,0.017338968109621877,-1.2834213908325003,-1.8514839518669315,62.0280780301036,54.58093560727053,-2.9219198465817158,-4.091902967111537,-18.41686628478965,-18.83681479968365,39.44263083177189,4.2700042724609375,0.7719107098583606,3.7069999694824105,-1.1505457396972076,8.564545678662029,1.2782271148926156,6.135772824072205,-8.111286947890619,72.2669391825927,9.947911132527537,2.4287728545898086,6,-2.154998779296875,-3.6350021362304688,-17.462505340576172,-17.960006713867188,-1.0099945068359375,0,0.013395559602990437,1.346524855910502,164.3699951171875,9.08215253339977,167.82000732421875,-1.919197601744746,167.7100067138672,0.013395559602990437 9669,2024-06-18,166.72000122070312,168.3300018310547,165.22000122070312,166.57000732421875,101800.0,-0.002990072935952659,-1.1824518947627665,0.0401052610105873,70.33348295900333,56.80370332164775,-1.9041684397442964,-3.4987815276309107,-17.405533014266865,-18.42701128905935,38.211945534959895,3.1100006103515625,1.0265902223524108,3.033999633789051,-2.0277676480417313,8.095766915619834,0.5031159928736599,5.564883274704442,-7.190435323490618,52.6829377219034,-14.942357652339396,2.5308836409153983,6,-1.654998779296875,-3.1350021362304688,-16.962505340576172,-17.460006713867188,1.1300048828125,1,0.007317665617625035,-1.2834213908325003,167.22000122070312,1.346524855910502,164.3699951171875,9.08215253339977,167.82000732421875,0.007317665617625035 9670,2024-06-20,165.36000061035156,169.0500030517578,164.8000030517578,166.22000122070312,102700.0,-0.0081573932365272,-3.2929385562688327,-5.733570701932859,63.762361877827026,59.24401011256957,-0.20517906001904862,-2.0999554085851457,-15.51205793716747,-17.16539237547383,37.12735266876349,4.25,1.0854354493751543,1.5809989929199162,-3.5344423184909033,6.696440304330736,-0.9767216627855078,4.13871964862534,-5.42641715371505,33.7522874456218,-36.52828648576123,2.5577206557054133,6,-0.2949981689453125,-1.7750015258789062,-15.350006103515625,-16.100006103515625,1.850006103515625,3,0.013788091260772184,-1.1824518947627665,166.72000122070312,-1.2834213908325003,167.22000122070312,1.346524855910502,164.3699951171875,0.013788091260772184 9671,2024-06-21,166.80999755859375,169.3000030517578,164.3699951171875,165.38999938964844,243100.0,0.008768728488692368,-1.8497100394699124,-1.6511594897180675,60.93913992240329,60.96100881690127,-1.1839660172040567,-3.42717003022139,-16.286932417456967,-18.73460007083912,36.08180063048951,4.9300079345703125,1.4212896161493518,2.84149627685548,-2.4338569629019844,8.116849516612945,0.20381965697674786,5.479172896734212,-6.488557244910197,57.21645430234388,-11.189422834976014,2.637676619878734,6,-1.7449951171875,-3.2249984741210938,-16.800003051757812,-17.550003051757812,0.3899993896484375,4,0.016246068901927035,-3.2929385562688327,165.36000061035156,-1.1824518947627665,166.72000122070312,-1.2834213908325003,167.22000122070312,0.016246068901927035 9672,2024-06-24,167.3699951171875,168.13999938964844,166.44000244140625,166.44000244140625,50800.0,0.0033570982962041196,-2.655936207914944,0.6549252640741019,59.49084473027336,62.1254328078498,-1.157053059584058,-3.8357130828120773,-16.195224317120307,-19.38078596161776,34.89983696594105,1.6999969482421875,1.6895969929678358,3.1804939270019474,-2.2822104565451866,8.643198310549081,0.4491417352283804,5.9118461187755145,-6.67621222073879,66.83839337213571,1.1330290062215767,2.7313521917735613,6,-2.084991455078125,-3.7849960327148438,-17.360000610351562,-18.110000610351562,1.3300018310546875,0,0.020374044103435685,-1.8497100394699124,166.80999755859375,-3.2929385562688327,165.36000061035156,-1.1824518947627665,166.72000122070312,0.020374044103435685 9673,2024-06-25,166.52000427246094,167.86000061035156,164.7899932861328,167.1699981689453,48300.0,-0.005078513888534308,2.024639576662307,-0.6989236726389709,62.79207398375723,62.36527633823578,0.2752746489825313,-2.801731816039876,-14.631939666064739,-18.602522758246664,33.75146596254074,3.07000732421875,2.1421256783653178,2.122502899169916,-3.363638527640063,7.6086443259798955,-0.6205678142350735,4.865573612574906,-5.468772496557676,43.61066318366538,-21.29314629337385,2.7430707134049923,6,0.03499603271484375,-2.9350051879882812,-16.00250244140625,-17.06000518798828,0.8899993896484375,1,-0.010329096664499549,-2.655936207914944,167.3699951171875,-1.8497100394699124,166.80999755859375,-3.2929385562688327,165.36000061035156,-0.010329096664499549 9674,2024-06-26,163.99000549316406,165.5399932861328,163.72999572753906,165.33999633789062,99600.0,-0.015193362445254821,1.0685866750372754,2.076928494295507,52.48266990579957,61.16489182879257,2.562075281099709,-0.0996341546043027,-11.397536232606768,-16.160011044158296,33.042479344400256,2.790008544921875,2.5020635961935795,-0.5199958801269418,-5.8672026349711075,4.827210874717224,-3.1935992575490104,2.153607497295127,-2.595622792984443,4.668032741976134,-56.342698925092115,2.673603377422081,6,2.399993896484375,-0.40500640869140625,-11.587505340576172,-14.530006408691406,2.470001220703125,2,0.0135374178080363,2.024639576662307,166.52000427246094,-2.655936207914944,167.3699951171875,-1.8497100394699124,166.80999755859375,0.0135374178080363 9675,2024-06-27,163.52000427246094,164.85000610351562,161.72999572753906,164.85000610351562,76200.0,-0.002866035764129027,3.6917384670100843,0.985193222791134,51.331618611425846,59.78341854198634,2.654354355685257,0.8029666440334609,-10.234056360533998,-15.793891876504517,32.914210190708005,3.1200103759765625,2.8066173581231055,-1.23849716186524,-5.827693033079953,3.350698709349473,-3.5330950974725965,1.0561007737421164,-1.796196684975996,23.64606093834407,-35.03848639140315,2.294597935607352,6,1.9949951171875,0.06499481201171875,-7.595005035400391,-14.060005187988281,-4.160003662109375,3,0.02647995179745677,1.0685866750372754,163.99000549316406,2.024639576662307,166.52000427246094,-2.655936207914944,167.3699951171875,0.02647995179745677 9676,2024-06-28,162.3699951171875,162.83999633789062,160.0,162.6300048828125,262800.0,-0.007032834669923771,7.353020375190737,0.19549579523421634,48.80831520059156,59.10762058013164,3.296657974800979,2.2718648417253746,-8.363843297959704,-14.68333507209178,32.5689686366074,3.5200042724609375,2.5148507597994296,-2.5170059204101562,-6.6420622783546435,1.608050437534331,-4.579534099382414,-0.45447774143789843,7.260009765625,29.11542131319323,-29.875648884034838,2.06252817897225,6,2.2800064086914062,1.2150039672851562,-6.137493133544922,-12.909996032714844,6.980010986328125,4,0.029808534472064885,3.6917384670100843,163.52000427246094,1.0685866750372754,163.99000549316406,2.024639576662307,166.52000427246094,0.029808534472064885 9677,2024-07-01,164.94000244140625,165.77000427246094,161.80999755859375,161.80999755859375,86100.0,0.01582809263721341,-1.5303517803517803,-12.038028169014085,54.319882581132795,58.251154419134885,0.9119058714003643,-0.1291314536138657,-10.177960539373316,-17.104528151950262,31.779726109259897,3.9600067138671875,2.165910536933069,-0.058498382568359375,-4.054319571024507,3.9373228058877885,-2.0564089767964333,1.9394122116597146,4.497402343749997,62.84989895421005,4.288219847333963,1.9979105942280697,7,-0.29000091552734375,-1.3550033569335938,-8.674999237060547,-15.480003356933594,0.3699951171875,0,0.013701918718224793,7.353020375190737,162.3699951171875,3.6917384670100843,163.52000427246094,1.0685866750372754,163.99000549316406,0.013701918718224793 9678,2024-07-02,164.5500030517578,166.1199951171875,162.63999938964844,165.72999572753906,64000.0,-0.0023644924449846005,2.5510315297781236,-0.376993876993877,42.75016940573285,55.18634180210483,0.9871454302538041,0.32560474326945155,-9.104514175443768,-16.508830137132634,30.766206090625648,3.4799957275390625,1.7572321268372662,-0.4789978027343693,-4.4500354371594995,3.492039831690761,-2.4645166199469486,1.50652101447821,4.698653637695315,74.34651441109006,19.84337938368442,1.9855188172125673,7,0.09999847412109375,-0.9650039672851562,-8.202499389648438,-15.090003967285156,5.2299957275390625,1,0.025220260221928026,-1.5303517803517803,164.94000244140625,7.353020375190737,162.3699951171875,3.6917384670100843,163.52000427246094,0.025220260221928026 9679,2024-07-03,164.82000732421875,165.80999755859375,163.47000122070312,165.22999572753906,32100.0,0.0016408645849492753,1.9809021197189258,0.3474499560337247,42.19342117086111,52.78979283466417,0.4685578883352264,0.28108595642839873,-8.655144751041746,-16.648994005740235,29.69791419079274,2.339996337890625,1.7774532079731102,-0.34299392700194176,-4.0773758938200615,3.391388039816178,-2.210184910411016,1.5241970564071323,4.243676231445306,78.75835244838935,26.220362002538067,1.867190983409063,7,-0.17000579833984375,-1.2350082397460938,-8.472503662109375,-15.360008239746094,4.17999267578125,2,0.015714089447865565,2.5510315297781236,164.5500030517578,-1.5303517803517803,164.94000244140625,7.353020375190737,162.3699951171875,0.015714089447865565 9680,2024-07-05,166.08999633789062,166.27000427246094,163.60000610351562,163.86000061035156,56200.0,0.007705308562289126,1.0617654163156376,-5.439167814209684,45.60241533976576,51.08571232548222,-0.7677261908038986,-0.7908093621583987,-9.204218083138471,-17.81349139713825,28.836457980135915,2.6699981689453125,1.390982225627198,0.7754951477050724,-2.84373105430754,4.394721349717685,-1.0341179533012337,2.5851082487113786,2.792413546660157,97.12906201099509,46.10057879690173,1.8096131010062995,7,-2.0199966430664062,-2.5049972534179688,-9.497493743896484,-16.62999725341797,2.910003662109375,4,0.002227770390360151,1.9809021197189258,164.82000732421875,2.5510315297781236,164.5500030517578,-1.5303517803517803,164.94000244140625,0.002227770390360151 9681,2024-07-08,164.6300048828125,168.3000030517578,164.4499969482422,166.94000244140625,98400.0,-0.008790363581608784,-1.8838851996205324,-1.0358753292962468,50.735322039983565,50.11287647100558,0.3917054547625014,0.8398306307328198,-7.0711902440266385,-16.294387008953493,28.0549428110375,3.850006103515625,0.8103834776649137,-0.7654968261718693,-4.237061144932312,2.7060674925885735,-2.5012789855520907,0.9702853332083521,4.074756804047269,43.451539866785474,-8.31180311807163,1.7357821593802147,7,-0.48000335693359375,-0.8550033569335938,-8.59500503540039,-15.170005798339844,4.3699951171875,0,-0.03201120158024806,1.0617654163156376,166.08999633789062,1.9809021197189258,164.82000732421875,2.5510315297781236,164.5500030517578,-0.03201120158024806 9682,2024-07-09,166.0500030517578,167.58999633789062,164.17999267578125,164.38999938964844,120500.0,0.008625391039477348,-2.278822735408903,-0.7186170634396385,46.40000225360789,48.291535167655645,-1.3803868903268892,-0.34587287560287905,-7.7842287828935355,-17.58414311597943,27.418729716115376,3.410003662109375,0.5046566511283004,0.4945014953613338,-2.7720008831992686,3.7610038739219362,-1.1387496939189532,2.127752684641621,2.480663401364751,60.2473755438973,10.61999537116786,1.6332511892802948,7,-1.9000015258789062,-1.4199981689453125,-10.150005340576172,-16.590003967285156,2.9499969482421875,1,0.01987355008195446,-1.8838851996205324,164.6300048828125,1.0617654163156376,166.08999633789062,1.9809021197189258,164.82000732421875,0.01987355008195446 9683,2024-07-10,167.16000366210938,168.9199981689453,166.47999572753906,166.8800048828125,90500.0,0.006684737066855462,-3.518451539983046,0.16867359132273188,51.30487195638481,48.160668728831794,-2.670933657048124,-1.1883784427227795,-8.094674744632584,-18.55580541068312,27.472531153053293,2.8699951171875,0.19227524200323387,1.3960021972656307,-1.7093714888248712,4.501375883356133,-0.15668464577962027,2.9486890403108816,-7.160003662109375,67.70650472742747,17.702835823158196,1.5526868430452567,7,-2.7000045776367188,-2.345001220703125,-11.260005950927734,-17.70000457763672,1.839996337890625,2,-0.011067277237293838,-2.278822735408903,166.0500030517578,-1.8838851996205324,164.6300048828125,1.0617654163156376,166.08999633789062,-0.011067277237293838 9684,2024-07-11,163.82000732421875,167.72000122070312,162.72999572753906,167.41000366210938,153100.0,-0.019980834318728324,1.3705537393170137,-12.821471389645776,45.91296488126237,47.558596092146956,0.7179082264092926,1.9823235814154145,-3.9748706298679224,-15.127262948675138,26.06041737971002,4.9900054931640625,-0.22873862246188992,-1.7719947814941293,-4.909386747846099,1.3653971848578408,-3.3406907646701143,-0.20329879831814424,-3.6416073608398563,17.609227249869353,-33.027032690385,1.568695983175987,7,0.6399917602539062,0.9949951171875,-8.047508239746094,-14.360008239746094,5.17999267578125,3,0.03638134042615815,-3.518451539983046,167.16000366210938,-2.278822735408903,166.0500030517578,-1.8838851996205324,164.6300048828125,0.03638134042615815 9685,2024-07-12,165.80999755859375,167.49000549316406,164.7100067138672,165.22000122070312,75400.0,0.012147418785280584,-2.4534460535294564,-0.16434455145914975,47.4200172271799,47.404340761767884,-1.0203906516155712,-0.1658101634968716,-5.168417726283849,-17.004740058488125,24.182120342752928,3.6699981689453125,-0.6281172249414908,0.31299591064453125,-2.665396853487948,3.2913886747770107,-1.1762004714217085,1.802192292710771,-5.456765631103536,49.75768362306122,-0.04431643707801669,1.4891963820662382,7,-0.44499969482421875,-0.9949951171875,-10.037498474121094,-16.349998474121094,3.19000244140625,4,0.019238902891117737,1.3705537393170137,163.82000732421875,-3.518451539983046,167.16000366210938,-2.278822735408903,166.0500030517578,0.019238902891117737 9686,2024-07-15,164.36000061035156,166.67999267578125,164.1300048828125,165.80999755859375,97300.0,-0.008744930761667713,-1.6701604978709466,-2.4576372006413902,42.57523827303708,46.09938028309058,0.8287234427324677,1.0663534952204259,-2.917248105589408,-15.410878921066995,22.623224319643455,2.54998779296875,-0.6715258138328295,-0.9640007019042969,-3.771293651098972,1.8432922472903783,-2.3676471765016345,0.4396457726930407,-3.8354333580322475,26.33286332666121,-20.433682106529055,1.4036464745973325,7,1.4199981689453125,0.4550018310546875,-8.587501525878906,-14.900001525878906,4.6399993896484375,0,,-2.4534460535294564,165.80999755859375,1.3705537393170137,163.82000732421875,-3.518451539983046,167.16000366210938, 9687,2024-07-16,165.5,166.52000427246094,164.9600067138672,165.0399932861328,123700.0,0.006935990419901783,-4.032413674288105,-0.3172466772601471,47.5194427271695,46.629299541028,-0.24975050989195324,0.016181506649672883,-3.238882254879684,-16.40147910166661,21.57729724136246,2.160003662109375,-0.6191090188211774,0.11949844360350426,-2.6522100264253368,2.8912069136323453,-1.2663557914109163,1.5053526786179248,-4.807524129348167,44.74964749499591,-2.3162893921938945,1.3858542350144263,7,0.3249969482421875,-0.68499755859375,-9.47500228881836,-16.040000915527344,3.5,1,,-1.6701604978709466,164.36000061035156,-2.4534460535294564,165.80999755859375,1.3705537393170137,163.82000732421875, 9688,2024-07-17,169.4600067138672,169.67999267578125,165.38999938964844,165.38999938964844,66200.0,0.02392753301430317,-1.1081010152512634,8.847712873586095,62.43747987698593,48.878639397264095,-3.844297588755694,-3.9710004425263037,-6.340846528479403,-20.15736472901193,20.53188545405572,4.2899932861328125,-0.29659107036158616,3.9675048828125057,0.7393729694504145,7.195636796174597,2.3534389261314743,5.581570839493537,-8.602980397249496,96.83473297107416,42.571390776042364,1.6140659566810402,7,-3.2550125122070312,-4.6200103759765625,-13.435009002685547,-20.00000762939453,-0.4600067138671875,2,,-4.032413674288105,165.5,-1.6701604978709466,164.36000061035156,-2.4534460535294564,165.80999755859375, 9689,2024-07-18,167.94000244140625,170.32000732421875,167.60000610351562,168.8699951171875,76400.0,-0.00896969321515173,-2.3789142467207522,-0.22849901774065354,59.59201271036307,50.43303910510823,-2.0508483518156595,-2.4821726890450293,-3.951810154805287,-18.442560645404853,19.374789245021233,2.720001220703125,-0.3282963067946696,2.386500549316395,-0.9823366286389046,5.755337727271694,0.7020819603387451,4.070919138294045,-6.730057470422025,61.55082481240818,3.273548746818534,1.684418588977644,7,-1.4150009155273438,-2.779998779296875,-11.91500473022461,-18.480003356933594,1.05999755859375,3,,-1.1081010152512634,169.4600067138672,-4.032413674288105,165.5,-1.6701604978709466,164.36000061035156, 9690,2024-07-19,167.63999938964844,169.17999267578125,167.41000366210938,168.47999572753906,60300.0,-0.0017863704144132075,-1.7230855908728109,0.9032289820830872,61.87473482767323,51.67075163707375,-1.6850570774228686,-2.110822775296782,-3.495953619461062,-17.944490842214947,17.983169385842523,1.769989013671875,-0.03330196365899951,1.9724975585937443,-1.5207790819373201,5.465774199124809,0.2258592383282121,3.7191358788592765,-5.883450677470137,56.704250766636754,-5.04444411267783,1.7466383202655302,7,-1.1149978637695312,-2.4799957275390625,-10.074996948242188,-17.30500030517578,1.3600006103515625,4,,-2.3789142467207522,167.94000244140625,-1.1081010152512634,169.4600067138672,-4.032413674288105,165.5, 9691,2024-07-22,169.52000427246094,170.0,165.83999633789062,167.44000244140625,59800.0,0.011214536445104395,1.736850558904577,-2.476203451407811,60.651174608221446,53.2542152320308,-3.1273428983116105,-3.9815258289965527,-5.3181944392879075,-19.616519821375732,16.480316828893837,4.160003662109375,0.3255605628444016,3.7170021057128793,-0.1528118370121092,7.586816048437868,1.782095134350385,5.6519090770753735,-7.2496480435601995,85.07457162947337,22.495849623164453,1.9349069713624931,7,-2.9950027465820312,-4.3600006103515625,-8.547500610351562,-18.090003967285156,-0.5200042724609375,0,,-1.7230855908728109,167.63999938964844,-2.3789142467207522,167.94000244140625,-1.1081010152512634,169.4600067138672, 9692,2024-07-23,170.77999877929688,171.5399932861328,168.63999938964844,169.83999633789062,91400.0,0.00743271870622908,1.3577268046992272,0.4519238528408466,63.924902407098315,54.65644083766565,-4.074282521937249,-5.241697270391171,-6.45043319570911,-20.687042715784145,15.056838990232524,2.899993896484375,0.5742226411299782,4.806496429443371,0.3848497513134532,9.228143107573288,2.5956730903783978,7.017319768508344,-8.026663484677044,87.64235347826302,25.4553349811969,2.2108233390649614,7,-3.6450042724609375,-5.010002136230469,-6.454998016357422,-19.349998474121094,-1.779998779296875,1,,1.736850558904577,169.52000427246094,-1.7230855908728109,167.63999938964844,-2.3789142467207522,167.94000244140625, 9693,2024-07-24,164.8000030517578,171.82000732421875,164.8000030517578,169.8300018310547,113400.0,-0.035015785046743964,-1.7912548612754289,-5.351048633205636,49.96437982033952,55.10659805311866,1.7162209738722822,0.6354111806267895,-0.43468128286065166,-14.541483641710812,13.804174456290566,7.0200042724609375,0.6827915968206071,-1.0874992370605412,-5.531242868298278,3.356244394177196,-3.30937105267941,1.1343725785583274,-1.3437351178169479,0.0,-57.60856491641257,2.2218718156188744,7,3.1750030517578125,1.1100006103515625,-0.4750022888183594,-13.370002746582031,4.1999969482421875,2,,1.3577268046992272,170.77999877929688,1.736850558904577,169.52000427246094,-1.7230855908728109,167.63999938964844, 9694,2024-07-25,166.2100067138672,170.02000427246094,165.4499969482422,165.4499969482422,90700.0,0.008555847305819153,-11.026180533247672,-0.1510954175084788,50.21263365640672,55.4168887674772,0.7609090615237903,-0.6321590962246546,-1.7853596929950868,-15.741874334462352,12.920421834075565,5.220001220703125,0.8182990483115304,0.21150436401367756,-4.1426749393912985,4.565683667418654,-1.9655852876888105,2.3885940157161656,-1.9173648408985287,20.08551002797443,-31.18044582350634,2.1770896517024827,7,1.7649993896484375,-0.3000030517578125,-1.8850059509277344,-14.780006408691406,2.7899932861328125,3,,-1.7912548612754289,164.8000030517578,1.3577268046992272,170.77999877929688,1.736850558904577,169.52000427246094, 9695,2024-07-26,167.85000610351562,168.8800048828125,166.47000122070312,167.6300048828125,73300.0,0.009867031607018184,1.1140394319444258,0.2894715708319949,55.6690174519751,56.87175312069253,-0.6250099270450562,-2.035493799804783,-3.33189117442771,-17.16027679484975,12.755447024105631,2.6699981689453125,0.8143033715884087,1.6350036621093693,-2.629965895794953,5.899973220013692,-0.49748111684280616,3.767488441061545,-3.0500030517578125,43.44731047704336,-8.443303545961726,2.1324847789521675,7,0.45999908447265625,-1.94000244140625,-3.525005340576172,-16.420005798339844,1.149993896484375,4,,-11.026180533247672,166.2100067138672,-1.7912548612754289,164.8000030517578,1.3577268046992272,170.77999877929688, 9696,2024-07-29,167.2100067138672,167.61000061035156,163.82000732421875,167.27999877929688,89800.0,-0.003812924434770326,9.383604021655065,-0.3181439866833125,52.099934589393754,57.38069666093967,0.5160452292024331,-1.0691152648389277,-2.6097367011885524,-16.290092963716887,13.47370128729285,4.029998779296875,1.185612794732549,0.7530036926269474,-3.125058815566433,4.631066200820328,-1.1860275614697287,2.6920349467236235,4.6100006103515625,42.37499237060547,-8.109133649586482,1.9390312540966879,7,0.6100006103515625,-1.3000030517578125,-2.8850059509277344,-15.780006408691406,1.7899932861328125,0,,1.1140394319444258,167.85000610351562,-11.026180533247672,166.2100067138672,-1.7912548612754289,164.8000030517578, 9697,2024-07-30,167.1999969482422,167.82000732421875,165.50999450683594,167.2100067138672,71100.0,-5.986343653541226e-05,2.7560848529959063,0.14301286243732286,50.075402111028964,56.007132464722226,0.8856999372798668,-0.9287275096863539,-2.6011023984954136,-16.07236921424095,13.361765058696493,2.3100128173828125,1.4016222653061163,0.6299942016601676,-3.193269004739932,4.453257408060267,-1.2816374015398821,2.5416258048602174,4.460010375976566,42.24987030029297,-5.8055842415738965,1.9116316032000522,7,0.6200103759765625,-1.2899932861328125,-2.8749961853027344,-15.769996643066406,1.8000030517578125,1,,9.383604021655065,167.2100067138672,1.1140394319444258,167.85000610351562,-11.026180533247672,166.2100067138672, 9698,2024-07-31,168.6999969482422,170.2899932861328,166.14999389648438,167.72000122070312,87700.0,0.00897129202977398,-1.0097033802576951,-97.90396341463415,59.88652361247387,56.03985589829009,-0.8196385847670911,-2.2154673607522,-4.038975606473912,-17.35813524855135,12.916951281188515,4.1399993896484375,1.918500029985779,1.9224945068359318,-1.88961159445671,5.734600608128574,0.016441456189625114,3.8285475574822385,2.803210375976562,75.42504192048904,22.546825842198857,1.9060530506463165,7,-0.8799896240234375,-2.7899932861328125,-4.264995574951172,-17.269996643066406,0.3000030517578125,2,,2.7560848529959063,167.1999969482422,9.383604021655065,167.2100067138672,1.1140394319444258,167.85000610351562, 9699,2024-08-01,167.41000366210938,170.55999755859375,164.47000122070312,168.02999877929688,114600.0,-0.007646670476992301,1.1443676728167547,-0.6326508369015181,53.33612462568897,55.091121431402954,0.4327795549301072,-0.7604793861314647,-2.6718727130403295,-15.871050076989036,12.568604481200863,6.089996337890625,2.232484000276088,0.5030014038085824,-3.203624044437987,4.209626852055152,-1.3503113203147166,2.3563141279318813,3.9395396621093823,53.26411779621111,-0.008460113613232068,1.8533127241232916,8,0.410003662109375,-1.5,-2.3400039672851562,-15.980003356933594,1.589996337890625,3,,-1.0097033802576951,168.6999969482422,2.7560848529959063,167.1999969482422,9.383604021655065,167.2100067138672, 9700,2024-08-02,166.4600067138672,167.35000610351562,165.4499969482422,165.4499969482422,75000.0,-0.0056746725253026264,-2.7623579888808316,-1.629060838747785,54.471901875894375,54.404535572255504,1.3385555102307762,0.2304757253752996,-1.6619526501260111,-14.722374908940765,12.069433322760965,1.9600067138671875,1.8241527117390035,-0.4654960632324219,-4.15862065597986,3.227628529515016,-2.312058359606141,1.381066233141297,4.738945890351573,39.16918716267613,-16.787718666821647,1.8465622963737154,8,1.3600006103515625,-0.5500030517578125,-1.4725074768066406,-15.030006408691406,2.5399932861328125,4,,1.1443676728167547,167.41000366210938,-1.0097033802576951,168.6999969482422,2.7560848529959063,167.1999969482422, 9701,2024-08-05,159.36000061035156,166.11000061035156,158.6699981689453,165.02999877929688,116900.0,-0.042652924529313685,-1.1106380768306752,-5.6138052936910805,39.57201817577762,51.69865954655321,7.650316593745316,7.289140951165308,5.432183426024636,-7.4821202839545435,11.593640829743162,7.790008544921875,1.3887899929113985,-7.302001953125,-12.230221855391278,-2.373782050858722,-9.766111904258139,-4.837892001991861,11.691373088267198,5.80321679416547,-49.44097331991848,2.4641099511331457,8,5.885002136230469,5.885002136230469,5.189998626708984,-7.930000305175781,9.639999389648438,0,,-2.7623579888808316,166.4600067138672,1.1443676728167547,167.41000366210938,-1.0097033802576951,168.6999969482422, 9702,2024-08-06,169.35000610351562,175.0,168.2899932861328,169.50999450683594,267200.0,0.06268828724210707,-4.885934561613674,0.02821665872778796,49.84493859706103,51.685388299522266,-2.8651682046013605,-2.572872977369258,-4.44547149450932,-17.23643594574378,10.541864202887046,15.639999389648438,1.1407596660238255,2.5230033874511832,-2.5381227155760655,7.584129490478432,-0.00755966406245534,5.053566438964822,-10.680007934570312,65.4011435213693,14.780980755551894,2.5305630515136253,8,-2.5150070190429688,-2.5150070190429688,-5.232505798339844,-17.920005798339844,-0.350006103515625,1,,-1.1106380768306752,159.36000061035156,-2.7623579888808316,166.4600067138672,1.1443676728167547,167.41000366210938, 9703,2024-08-07,165.30999755859375,172.5800018310547,165.17999267578125,170.9600067138672,86300.0,-0.023855969290325296,-1.504225199383454,35.31511683357177,46.53855824403927,51.2771576981481,1.4022527158825255,1.392843203221588,-0.31872094840582577,-12.958205940438916,9.127996196004187,7.4000091552734375,0.6739929756279253,-1.4245048522949162,-6.5274560455721655,3.678446340982333,-3.975980448933541,1.1269707443437085,-6.6399993896484375,40.66135116421838,-8.221884192798782,2.5514755966386278,8,1.5250015258789062,1.5250015258789062,-1.1924972534179688,-13.814994812011719,3.69000244140625,2,,-4.885934561613674,169.35000610351562,-1.1106380768306752,159.36000061035156,-2.7623579888808316,166.4600067138672, 9704,2024-08-08,169.77999877929688,169.99000549316406,167.10000610351562,167.4600067138672,77000.0,0.02704011425031161,1.1094843764792364,-0.41061739931241037,52.5379488012844,50.92926118140469,-2.80283847591906,-2.74868297346012,-4.628262577375125,-17.18297031122424,9.077493551656394,4.6800079345703125,0.07643722412362308,2.7474967956542855,-2.3348818082163803,7.829875399524951,0.20630749371895263,5.288686097589618,-10.78340057373046,68.03428882184033,19.308381846605272,2.541189301935339,8,-2.9449996948242188,-2.9449996948242188,-5.662498474121094,-18.1199951171875,-0.779998779296875,3,,-1.504225199383454,165.30999755859375,-4.885934561613674,169.35000610351562,-1.1106380768306752,159.36000061035156, 9705,2024-08-09,169.0,169.30999755859375,167.1199951171875,168.97999572753906,70200.0,-0.004594173547561531,5.8437641561166345,0.008622560722953376,49.366775316445114,50.625576817743735,-2.059093837619713,-1.810256390644014,-3.590720484113149,-16.107727826798538,9.024261681653876,2.660003662109375,0.2861539498467778,1.807997894287098,-3.312917811109429,6.928913599683625,-0.7524599584111513,4.368455746985347,-9.683333758544904,63.25781183569846,18.339535559392786,2.560457852698263,8,-2.1650009155273438,-2.1650009155273438,-4.882499694824219,-17.339996337890625,0.0,4,,1.1094843764792364,169.77999877929688,-1.504225199383454,165.30999755859375,-4.885934561613674,169.35000610351562,